美力科技（300611）历史行情

以下为美力科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	27.510	26.930	27.890	26.730	-0.410	-1.500%	374.12万	1.01亿	2.523%
2026-10-07	27.790	27.340	28.180	27.300	-0.450	-1.619%	241.82万	0.67亿	1.631%
2026-10-06	27.790	27.340	28.180	27.300	-0.450	-1.619%	241.82万	0.67亿	1.631%
2026-10-05	27.790	27.340	28.180	27.300	-0.450	-1.619%	241.82万	0.67亿	1.631%
2026-10-02	27.790	27.340	28.180	27.300	-0.450	-1.619%	241.82万	0.67亿	1.631%
2026-10-01	27.790	27.340	28.180	27.300	-0.450	-1.619%	241.82万	0.67亿	1.631%
2026-09-30	27.790	27.340	28.180	27.300	-0.450	-1.619%	2.42万	0.00亿	0.000%
2026-09-29	27.150	27.790	28.080	26.880	0.650	2.395%	3.16万	0.00亿	0.000%
2026-09-28	27.960	27.140	28.080	26.880	-0.680	-2.444%	3.80万	0.00亿	0.000%
2026-09-27	28.290	27.820	28.570	27.820	-0.550	-1.939%	257.66万	0.72亿	1.737%
2026-09-24	28.290	27.820	28.570	27.820	-0.550	-1.939%	2.58万	0.00亿	0.000%
2026-09-23	28.040	28.370	28.500	27.880	0.230	0.817%	3.42万	0.00亿	0.000%
2026-09-22	27.750	28.140	28.490	27.600	0.310	1.114%	4.17万	0.00亿	0.000%
2026-09-21	26.780	27.830	27.930	26.750	0.860	3.189%	5.19万	0.00亿	0.000%
2026-09-18	26.350	26.970	27.190	26.350	0.650	2.470%	3.15万	0.00亿	0.000%
2026-09-17	25.900	26.320	26.500	25.880	0.300	1.153%	2.89万	0.00亿	0.000%
2026-09-16	26.100	26.020	26.360	25.710	-0.100	-0.383%	3.05万	0.00亿	0.000%
2026-09-15	26.600	26.120	26.840	26.100	-0.480	-1.805%	2.51万	0.00亿	0.000%
2026-09-14	26.520	26.600	26.970	26.120	0.110	0.415%	3.07万	0.00亿	0.000%
2026-09-11	26.450	26.490	26.900	26.340	-0.210	-0.787%	3.48万	0.00亿	0.000%
2026-09-10	27.100	26.700	27.300	26.600	-0.400	-1.476%	2.54万	0.00亿	0.000%
2026-09-09	26.980	27.100	27.600	26.930	-0.110	-0.404%	3.91万	0.00亿	0.000%
2026-09-08	26.260	27.210	27.250	26.100	1.160	4.453%	7.15万	0.00亿	0.000%
2026-09-07	26.120	26.050	26.440	25.930	-0.050	-0.192%	3.27万	0.00亿	0.000%
2026-09-04	26.500	26.100	26.710	25.910	-0.190	-0.723%	3.12万	0.00亿	0.000%
2026-09-03	26.340	26.290	26.840	26.110	-0.050	-0.190%	3.24万	0.00亿	0.000%
2026-09-02	26.350	26.340	26.590	26.050	-0.180	-0.679%	4.25万	0.00亿	0.000%
2026-09-01	25.680	26.520	26.800	25.380	0.920	3.594%	9.66万	0.00亿	0.000%
2026-08-31	26.360	25.600	26.360	24.910	0.720	2.894%	8.48万	0.00亿	0.000%
2026-08-28	24.080	24.880	25.110	24.070	0.740	3.065%	4.83万	0.00亿	0.000%
2026-08-27	24.070	24.140	24.200	23.660	0.340	1.429%	2.13万	0.00亿	0.000%
2026-08-26	24.700	23.800	24.950	23.770	-0.900	-3.644%	4.18万	0.00亿	0.000%
2026-08-25	22.740	24.700	24.780	22.680	1.790	7.813%	6.52万	0.00亿	0.000%
2026-08-24	23.010	22.910	23.140	22.600	-0.010	-0.044%	1.28万	0.00亿	0.000%
2026-08-21	22.660	22.920	23.200	22.510	0.260	1.147%	1.60万	0.00亿	0.000%
2026-08-20	22.900	22.660	23.000	22.590	-0.060	-0.264%	1.79万	0.00亿	0.000%
2026-08-19	23.530	22.720	23.690	22.710	-1.010	-4.256%	3.03万	0.00亿	0.000%
2026-08-18	23.780	23.730	23.850	23.410	-0.130	-0.545%	2.21万	0.00亿	0.000%
2026-08-17	24.100	23.860	24.180	23.600	-0.070	-0.293%	2.08万	0.00亿	0.000%
2026-08-14	24.260	23.930	24.260	23.780	-0.210	-0.870%	1.88万	0.00亿	0.000%
2026-08-13	24.220	24.140	24.660	24.120	-0.260	-1.066%	2.99万	0.00亿	0.000%
2026-08-12	23.890	24.400	24.850	23.780	0.510	2.135%	2.93万	0.00亿	0.000%
2026-08-11	24.140	23.890	24.200	23.800	-0.310	-1.281%	2.08万	0.00亿	0.000%
2026-08-10	24.000	24.200	24.500	23.820	0.040	0.166%	2.34万	0.00亿	0.000%
2026-08-07	23.960	24.160	24.270	23.810	-0.120	-0.494%	2.11万	0.00亿	0.000%
2026-08-06	23.900	24.280	24.790	23.700	0.090	0.372%	2.82万	0.00亿	0.000%
2026-08-05	24.980	24.190	25.000	23.840	-0.160	-0.657%	4.32万	0.00亿	0.000%
2026-08-04	24.050	24.350	24.570	23.880	0.280	1.163%	2.38万	0.00亿	0.000%
2026-08-03	23.840	24.070	24.230	23.840	0.180	0.753%	1.61万	0.00亿	0.000%
2026-07-31	23.350	23.890	24.090	23.350	0.840	3.644%	2.84万	0.00亿	0.000%
2026-07-30	23.520	23.050	23.750	23.020	-0.790	-3.314%	2.12万	0.00亿	0.000%
2026-07-29	23.660	23.840	23.900	23.280	0.170	0.718%	2.02万	0.00亿	0.000%
2026-07-28	23.600	23.670	24.220	23.200	0.000	0.000%	2.01万	0.00亿	0.000%
2026-07-27	23.220	23.670	23.770	23.040	0.450	1.938%	1.66万	0.00亿	0.000%
2026-07-24	23.840	23.220	23.840	23.160	-0.710	-2.967%	2.06万	0.00亿	0.000%
2026-07-23	24.710	23.930	24.960	23.900	-0.780	-3.157%	2.76万	0.00亿	0.000%
2026-07-22	24.600	24.710	24.990	24.350	-0.110	-0.443%	2.38万	0.00亿	0.000%
2026-07-21	24.990	24.820	25.000	24.000	0.520	2.140%	4.16万	0.00亿	0.000%
2026-07-20	24.420	24.300	25.170	23.710	0.150	0.621%	4.83万	0.00亿	0.000%
2026-07-17	24.180	24.150	24.900	23.800	0.220	0.919%	6.40万	0.00亿	0.000%
2026-07-16	23.020	23.930	25.200	23.020	0.720	3.102%	5.66万	0.00亿	0.000%
2026-07-15	23.550	23.210	23.650	23.100	-0.440	-1.860%	1.99万	0.00亿	0.000%
2026-07-14	23.570	23.650	23.730	22.760	0.570	2.470%	3.16万	0.00亿	0.000%
2026-07-13	23.990	23.080	24.000	22.850	-1.020	-4.232%	3.63万	0.00亿	0.000%
2026-07-10	24.720	24.100	24.940	24.060	-0.400	-1.633%	3.81万	0.00亿	0.000%
2026-07-09	23.840	24.500	24.640	23.330	0.910	3.858%	4.94万	0.00亿	0.000%
2026-07-08	24.690	23.590	24.980	23.590	-1.050	-4.261%	4.00万	0.00亿	0.000%
2026-07-07	26.000	24.640	26.550	24.460	-1.370	-5.267%	5.27万	0.00亿	0.000%
2026-07-06	26.670	26.010	27.300	26.010	-0.660	-2.475%	6.05万	0.00亿	0.000%
2026-07-03	25.400	26.670	27.420	25.020	1.490	5.917%	9.70万	0.00亿	0.000%
2026-07-02	24.030	25.180	25.870	23.870	1.010	4.179%	8.01万	0.00亿	0.000%
2026-07-01	22.980	24.170	25.200	22.800	1.500	6.617%	6.68万	0.00亿	0.000%
2026-06-30	22.270	22.670	22.730	22.220	0.420	1.888%	3.11万	0.00亿	0.000%
2026-06-29	23.000	22.250	23.180	22.200	-0.780	-3.387%	3.57万	0.00亿	0.000%
2026-06-26	24.420	23.030	24.420	22.830	-1.410	-5.769%	5.16万	0.00亿	0.000%
2026-06-25	25.400	24.440	25.400	24.000	-0.730	-2.900%	4.41万	0.00亿	0.000%
2026-06-24	25.900	25.170	26.120	24.910	-0.900	-3.452%	4.86万	0.00亿	0.000%
2026-06-23	25.430	26.070	26.660	25.100	0.640	2.517%	5.23万	0.00亿	0.000%
2026-06-22	25.910	25.430	26.840	25.080	-0.690	-2.642%	6.20万	0.00亿	0.000%
2026-06-18	25.890	26.120	26.490	25.250	0.240	0.927%	5.83万	0.00亿	0.000%
2026-06-17	25.790	25.880	26.700	25.410	0.070	0.271%	4.22万	0.00亿	0.000%
2026-06-16	26.520	25.810	26.540	25.660	-0.740	-2.787%	4.82万	0.00亿	0.000%
2026-06-15	26.500	26.550	27.250	26.350	0.140	0.530%	4.13万	0.00亿	0.000%
2026-06-12	26.800	26.410	27.230	26.300	-0.090	-0.340%	4.23万	0.00亿	0.000%
2026-06-11	26.680	26.500	27.060	26.200	-0.540	-1.997%	4.01万	0.00亿	0.000%
2026-06-10	27.720	27.040	28.120	26.700	-0.950	-3.394%	6.04万	0.00亿	0.000%
2026-06-09	28.000	27.990	28.300	27.200	0.170	0.611%	7.66万	0.00亿	0.000%
2026-06-08	26.050	27.820	28.080	26.000	1.020	3.806%	10.64万	0.00亿	0.000%
2026-06-05	26.020	26.800	27.450	25.430	0.790	3.037%	6.24万	0.00亿	0.000%
2026-06-04	26.070	26.010	26.460	25.810	-0.120	-0.459%	3.56万	0.00亿	0.000%
2026-06-03	26.470	26.130	26.940	25.870	-0.510	-1.914%	4.60万	0.00亿	0.000%
2026-06-02	27.450	26.640	27.810	26.440	-1.040	-3.757%	6.27万	0.00亿	0.000%
2026-06-01	25.620	27.680	28.230	25.350	2.050	7.998%	9.46万	0.00亿	0.000%
2026-05-29	27.370	25.630	27.850	25.390	-1.880	-6.834%	7.65万	0.00亿	0.000%
2026-05-28	27.400	27.510	27.930	27.140	0.150	0.548%	6.31万	0.00亿	0.000%
2026-05-27	27.250	27.360	27.950	27.020	-0.190	-0.690%	8.03万	0.00亿	0.000%
2026-05-26	28.850	27.550	29.020	27.210	-0.900	-3.163%	7.15万	0.00亿	0.000%
2026-05-25	29.250	28.450	29.830	28.280	-0.360	-1.250%	9.04万	0.00亿	0.000%
2026-05-22	27.850	28.810	29.030	27.480	1.120	4.045%	12.07万	0.00亿	0.000%
2026-05-21	27.120	27.690	28.930	27.120	0.570	2.102%	13.55万	0.00亿	0.000%
2026-05-20	27.480	27.120	27.550	26.780	-0.400	-1.453%	7.71万	0.00亿	0.000%
2026-05-19	25.170	27.520	28.150	25.170	2.380	9.467%	15.08万	0.00亿	0.000%
2026-05-18	24.930	25.140	25.310	24.730	-0.350	-1.373%	4.57万	0.00亿	0.000%
2026-05-15	24.840	25.490	25.900	24.770	0.560	2.246%	6.69万	0.00亿	0.000%
2026-05-14	24.850	24.930	25.460	24.600	0.110	0.443%	5.48万	0.00亿	0.000%
2026-05-13	24.580	24.820	25.090	24.380	0.100	0.405%	3.78万	0.00亿	0.000%
2026-05-12	25.270	24.720	25.410	24.650	-0.470	-1.866%	5.03万	0.00亿	0.000%
2026-05-11	25.680	25.190	25.750	25.180	-0.400	-1.563%	5.22万	0.00亿	0.000%
2026-05-08	25.240	25.590	25.820	25.000	0.350	1.387%	6.26万	0.00亿	0.000%
2026-05-07	24.570	25.240	25.240	24.250	0.710	2.894%	5.48万	0.00亿	0.000%
2026-05-06	24.880	24.530	25.100	24.450	-0.220	-0.889%	5.73万	0.00亿	0.000%
2026-04-30	24.560	24.750	24.960	24.450	0.190	0.774%	3.85万	0.00亿	0.000%
2026-04-29	24.950	24.560	25.010	24.490	-0.500	-1.995%	5.64万	0.00亿	0.000%
2026-04-28	25.470	25.060	25.960	24.560	-1.250	-4.751%	8.59万	0.00亿	0.000%
2026-04-27	25.910	26.310	26.480	25.450	0.360	1.387%	4.53万	0.00亿	0.000%
2026-04-24	25.980	25.950	26.210	25.490	-0.150	-0.575%	4.36万	0.00亿	0.000%
2026-04-23	27.300	26.100	27.300	26.000	-1.240	-4.535%	5.76万	0.00亿	0.000%
2026-04-22	27.230	27.340	27.420	27.010	-0.060	-0.219%	4.00万	0.00亿	0.000%
2026-04-21	27.670	27.400	27.770	26.730	-0.280	-1.012%	5.74万	0.00亿	0.000%
2026-04-20	28.110	27.680	28.380	27.620	0.090	0.326%	6.81万	0.00亿	0.000%
2026-04-17	27.150	27.590	27.970	26.770	0.260	0.951%	6.70万	0.00亿	0.000%
2026-04-16	26.510	27.330	27.350	26.480	0.980	3.719%	6.26万	0.00亿	0.000%
2026-04-15	26.730	26.350	26.900	26.300	-0.170	-0.641%	3.56万	0.00亿	0.000%
2026-04-14	26.550	26.520	26.940	26.400	0.120	0.455%	3.82万	0.00亿	0.000%
2026-04-13	27.050	26.400	27.050	25.850	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-10	27.250	26.950	27.440	26.910	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-09	26.650	27.110	27.150	26.270	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-08	26.180	26.880	26.900	26.040	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-07	25.620	25.490	26.030	25.270	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-03	26.380	25.610	26.650	25.550	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	27.570	26.380	27.850	26.110	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-01	28.660	27.710	28.740	27.610	0.000	0.000%	7.52万	0.00亿	0.000%