美硕科技（301295）历史行情

以下为美硕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
2026-10-02	35.930	35.350	37.350	35.000	-0.940	-2.590%	124.44万	0.45亿	4.233%
2026-10-01	35.930	35.350	37.350	35.000	-0.940	-2.590%	124.44万	0.45亿	4.233%
2026-09-30	35.930	35.350	37.350	35.000	-0.940	-2.590%	1.24万	0.00亿	0.000%
2026-09-29	36.080	36.290	37.420	35.650	-0.060	-0.165%	1.08万	0.00亿	0.000%
2026-09-28	37.190	36.350	37.300	35.720	-0.940	-2.521%	1.06万	0.00亿	0.000%
2026-09-27	37.800	37.290	37.810	37.080	-0.320	-0.851%	85.01万	0.32亿	2.892%
2026-09-24	37.800	37.290	37.810	37.080	-0.320	-0.851%	0.85万	0.00亿	0.000%
2026-09-23	37.530	37.610	38.270	37.410	-0.160	-0.424%	0.84万	0.00亿	0.000%
2026-09-22	38.120	37.770	39.670	37.650	-0.180	-0.474%	1.72万	0.00亿	0.000%
2026-09-21	37.080	37.950	38.700	37.030	1.170	3.181%	1.42万	0.00亿	0.000%
2026-09-18	37.380	36.780	37.380	36.650	0.200	0.547%	1.15万	0.00亿	0.000%
2026-09-17	36.610	36.580	36.980	35.810	-0.100	-0.273%	0.84万	0.00亿	0.000%
2026-09-16	36.200	36.680	36.950	35.430	0.940	2.630%	1.05万	0.00亿	0.000%
2026-09-15	36.170	35.740	36.450	35.300	-0.480	-1.325%	1.45万	0.00亿	0.000%
2026-09-14	34.590	36.220	36.800	33.900	1.640	4.743%	2.51万	0.00亿	0.000%
2026-09-11	36.040	34.580	36.570	33.780	-1.990	-5.442%	1.82万	0.00亿	0.000%
2026-09-10	37.510	36.570	37.510	36.120	-0.810	-2.167%	1.04万	0.00亿	0.000%
2026-09-09	37.020	37.380	37.700	36.810	0.040	0.107%	0.96万	0.00亿	0.000%
2026-09-08	37.530	37.340	38.400	37.110	-0.110	-0.294%	1.23万	0.00亿	0.000%
2026-09-07	37.760	37.450	38.400	37.170	-0.270	-0.716%	1.40万	0.00亿	0.000%
2026-09-04	38.220	37.720	39.280	37.390	-0.500	-1.308%	1.74万	0.00亿	0.000%
2026-09-03	38.760	38.220	39.670	37.840	-0.530	-1.368%	1.51万	0.00亿	0.000%
2026-09-02	37.870	38.750	39.480	37.500	0.740	1.947%	2.01万	0.00亿	0.000%
2026-09-01	39.270	38.010	39.400	37.690	-1.220	-3.110%	1.62万	0.00亿	0.000%
2026-08-31	39.070	39.230	39.350	37.800	-0.020	-0.051%	2.17万	0.00亿	0.000%
2026-08-28	37.600	39.250	40.540	37.600	1.450	3.836%	3.08万	0.00亿	0.000%
2026-08-27	37.590	37.800	38.880	37.030	-0.160	-0.421%	1.96万	0.00亿	0.000%
2026-08-26	38.830	37.960	39.070	37.140	-0.540	-1.403%	1.61万	0.00亿	0.000%
2026-08-25	36.990	38.500	39.320	36.300	1.140	3.051%	2.04万	0.00亿	0.000%
2026-08-24	38.190	37.360	38.570	36.610	-1.110	-2.885%	1.77万	0.00亿	0.000%
2026-08-21	37.500	38.470	40.130	37.400	0.210	0.549%	2.03万	0.00亿	0.000%
2026-08-20	39.980	38.260	40.170	37.250	-1.000	-2.547%	3.07万	0.00亿	0.000%
2026-08-19	46.420	39.260	46.990	39.260	-7.060	-15.242%	4.79万	0.00亿	0.000%
2026-08-18	47.510	46.320	48.150	46.180	-0.880	-1.864%	3.03万	0.00亿	0.000%
2026-08-17	46.210	47.200	48.730	45.730	0.870	1.878%	3.69万	0.00亿	0.000%
2026-08-14	46.600	46.330	46.770	44.460	-0.260	-0.558%	2.25万	0.00亿	0.000%
2026-08-13	48.360	46.590	48.360	46.390	-0.860	-1.812%	2.56万	0.00亿	0.000%
2026-08-12	46.540	47.450	47.540	45.010	1.850	4.057%	2.58万	0.00亿	0.000%
2026-08-11	46.370	45.600	47.990	45.170	-0.520	-1.127%	3.09万	0.00亿	0.000%
2026-08-10	46.420	46.120	46.520	45.330	0.150	0.326%	2.31万	0.00亿	0.000%
2026-08-07	43.550	45.970	46.530	43.000	2.350	5.387%	3.33万	0.00亿	0.000%
2026-08-06	43.620	43.620	44.280	42.070	0.520	1.206%	2.16万	0.00亿	0.000%
2026-08-05	40.940	43.100	43.660	40.690	2.160	5.276%	3.40万	0.00亿	0.000%
2026-08-04	39.360	40.940	41.490	38.110	2.350	6.090%	3.42万	0.00亿	0.000%
2026-08-03	37.510	38.590	38.720	36.520	1.820	4.950%	2.73万	0.00亿	0.000%
2026-07-31	35.880	36.770	37.190	35.380	1.480	4.194%	2.60万	0.00亿	0.000%
2026-07-30	39.990	35.290	39.990	34.340	-3.870	-9.883%	3.82万	0.00亿	0.000%
2026-07-29	38.710	39.160	41.500	38.520	0.470	1.215%	4.33万	0.00亿	0.000%
2026-07-28	36.240	38.690	39.370	36.120	2.500	6.908%	3.37万	0.00亿	0.000%
2026-07-27	34.000	36.190	36.320	32.850	2.190	6.441%	2.67万	0.00亿	0.000%
2026-07-24	32.780	34.000	35.200	32.410	0.540	1.614%	2.87万	0.00亿	0.000%
2026-07-23	30.990	33.460	33.550	30.670	2.420	7.796%	2.79万	0.00亿	0.000%
2026-07-22	31.310	31.040	32.080	29.020	0.040	0.129%	3.94万	0.00亿	0.000%
2026-07-21	31.760	31.000	34.000	27.000	-1.000	-3.125%	6.87万	0.00亿	0.000%
2026-07-20	37.310	32.000	37.900	30.690	-4.600	-12.568%	5.59万	0.00亿	0.000%
2026-07-17	39.650	36.600	41.030	36.140	-3.240	-8.133%	3.07万	0.00亿	0.000%
2026-07-16	38.490	39.840	40.900	37.740	1.180	3.052%	4.11万	0.00亿	0.000%
2026-07-15	39.780	38.660	40.830	38.310	-0.570	-1.453%	4.64万	0.00亿	0.000%
2026-07-14	49.640	39.230	50.660	39.160	-9.720	-19.857%	6.79万	0.00亿	0.000%
2026-07-13	50.240	48.950	51.200	48.000	-0.960	-1.923%	4.15万	0.00亿	0.000%
2026-07-10	48.500	49.910	50.540	47.770	1.250	2.569%	4.55万	0.00亿	0.000%
2026-07-09	43.480	48.660	49.060	42.090	5.840	13.638%	4.24万	0.00亿	0.000%
2026-07-08	43.880	42.820	44.400	41.200	-0.980	-2.237%	1.79万	0.00亿	0.000%
2026-07-07	46.200	43.800	46.310	43.650	-2.400	-5.195%	2.21万	0.00亿	0.000%
2026-07-06	46.500	46.200	49.000	45.190	0.600	1.316%	2.61万	0.00亿	0.000%
2026-07-03	43.530	45.600	46.850	42.830	2.260	5.215%	2.25万	0.00亿	0.000%
2026-07-02	43.140	43.340	44.970	42.360	0.220	0.510%	1.85万	0.00亿	0.000%
2026-07-01	42.000	43.120	43.680	41.000	0.940	2.229%	1.55万	0.00亿	0.000%
2026-06-30	40.200	42.180	42.300	40.030	2.150	5.371%	1.89万	0.00亿	0.000%
2026-06-29	42.440	40.030	43.880	38.110	-2.630	-6.165%	3.24万	0.00亿	0.000%
2026-06-26	40.740	42.660	44.910	40.400	1.920	4.713%	2.64万	0.00亿	0.000%
2026-06-25	42.240	40.740	42.240	40.020	-1.030	-2.466%	1.63万	0.00亿	0.000%
2026-06-24	41.920	41.770	42.640	40.610	0.070	0.168%	1.67万	0.00亿	0.000%
2026-06-23	41.670	41.700	42.460	41.250	0.030	0.072%	1.91万	0.00亿	0.000%
2026-06-22	44.830	41.670	44.830	41.500	-3.020	-6.758%	2.08万	0.00亿	0.000%
2026-06-18	46.500	44.690	46.520	43.590	-1.840	-3.954%	1.71万	0.00亿	0.000%
2026-06-17	47.140	46.530	47.660	46.310	-0.820	-1.732%	1.11万	0.00亿	0.000%
2026-06-16	46.740	47.350	48.080	46.020	0.600	1.283%	1.23万	0.00亿	0.000%
2026-06-15	45.480	46.750	47.640	45.480	1.280	2.815%	1.60万	0.00亿	0.000%
2026-06-12	46.400	45.470	47.360	45.280	-0.060	-0.132%	1.25万	0.00亿	0.000%
2026-06-11	46.120	45.530	46.420	44.800	-0.690	-1.493%	1.23万	0.00亿	0.000%
2026-06-10	46.550	46.220	47.150	44.670	-0.330	-0.709%	1.45万	0.00亿	0.000%
2026-06-09	45.800	46.550	46.980	44.900	1.550	3.444%	1.62万	0.00亿	0.000%
2026-06-08	46.030	45.000	47.580	44.170	-2.320	-4.903%	1.89万	0.00亿	0.000%
2026-06-05	45.120	47.320	48.280	45.120	2.200	4.876%	2.01万	0.00亿	0.000%
2026-06-04	45.160	45.120	46.200	44.780	-0.230	-0.507%	1.10万	0.00亿	0.000%
2026-06-03	46.660	45.350	47.240	44.940	-1.450	-3.098%	1.87万	0.00亿	0.000%
2026-06-02	48.380	46.800	48.680	46.030	-1.840	-3.783%	1.56万	0.00亿	0.000%
2026-06-01	50.410	48.640	50.410	47.780	-0.780	-1.578%	2.20万	0.00亿	0.000%
2026-05-29	47.000	49.420	50.900	47.000	2.520	5.373%	2.64万	0.00亿	0.000%
2026-05-28	45.660	46.900	47.540	45.030	1.150	2.514%	1.41万	0.00亿	0.000%
2026-05-27	48.120	45.750	48.120	45.010	-1.920	-4.028%	1.88万	0.00亿	0.000%
2026-05-26	48.380	47.670	48.790	46.190	0.050	0.105%	2.30万	0.00亿	0.000%
2026-05-25	49.460	47.620	51.190	46.790	-1.170	-2.398%	2.10万	0.00亿	0.000%
2026-05-22	49.840	48.790	50.670	47.870	-0.830	-1.673%	1.99万	0.00亿	0.000%
2026-05-21	52.130	49.620	53.180	49.510	-3.030	-5.755%	2.55万	0.00亿	0.000%
2026-05-20	50.840	52.650	53.270	50.840	1.550	3.033%	2.43万	0.00亿	0.000%
2026-05-19	49.560	51.100	53.390	48.800	0.970	1.935%	2.14万	0.00亿	0.000%
2026-05-18	50.430	50.130	50.990	49.310	-0.280	-0.555%	1.93万	0.00亿	0.000%
2026-05-15	49.410	50.410	55.670	47.830	0.920	1.859%	2.80万	0.00亿	0.000%
2026-05-14	50.000	49.490	50.530	47.440	0.000	0.000%	2.25万	0.00亿	0.000%
2026-05-13	49.600	49.490	50.770	48.750	0.430	0.876%	2.13万	0.00亿	0.000%
2026-05-12	49.800	49.060	50.600	48.450	-1.020	-2.037%	1.99万	0.00亿	0.000%
2026-05-11	46.980	50.080	52.150	46.690	2.940	6.237%	3.63万	0.00亿	0.000%
2026-05-08	45.500	47.140	47.260	44.890	1.620	3.559%	1.81万	0.00亿	0.000%
2026-05-07	44.710	45.520	45.970	44.480	0.820	1.834%	1.95万	0.00亿	0.000%
2026-05-06	44.950	44.700	45.140	43.700	0.340	0.766%	1.98万	0.00亿	0.000%
2026-04-30	43.920	44.360	44.890	43.790	0.440	1.002%	2.42万	0.00亿	0.000%
2026-04-29	46.490	43.920	46.670	43.680	-1.270	-2.810%	3.33万	0.00亿	0.000%
2026-04-28	44.530	45.190	45.450	42.380	0.670	1.505%	3.77万	0.00亿	0.000%
2026-04-27	46.720	44.520	47.070	44.390	-1.780	-3.844%	3.17万	0.00亿	0.000%
2026-04-24	46.040	46.300	47.040	44.240	0.260	0.565%	4.07万	0.00亿	0.000%
2026-04-23	47.310	46.040	48.290	45.880	-0.970	-2.063%	3.81万	0.00亿	0.000%
2026-04-22	45.090	47.010	47.590	43.900	1.230	2.687%	6.81万	0.00亿	0.000%
2026-04-21	42.400	45.780	45.780	41.880	3.380	7.972%	3.99万	0.00亿	0.000%
2026-04-20	40.710	42.400	42.740	40.400	1.620	3.973%	3.09万	0.00亿	0.000%
2026-04-17	39.840	40.780	41.580	38.920	0.700	1.747%	3.31万	0.00亿	0.000%
2026-04-16	38.300	40.080	40.380	37.800	1.990	5.224%	3.95万	0.00亿	0.000%
2026-04-15	36.690	38.090	38.960	36.230	1.690	4.643%	3.07万	0.00亿	0.000%
2026-04-14	35.870	36.400	36.560	35.400	0.610	1.704%	1.96万	0.00亿	0.000%
2026-04-13	35.350	35.790	36.540	34.530	0.010	0.028%	3.05万	0.00亿	0.000%
2026-04-10	36.430	35.780	37.340	35.500	-1.230	-3.323%	3.68万	0.00亿	0.000%
2026-04-09	38.140	37.010	38.770	37.000	-0.250	-0.671%	4.87万	0.00亿	0.000%
2026-04-08	36.730	37.260	37.590	36.190	0.780	2.138%	2.66万	0.00亿	0.000%
2026-04-07	35.670	36.480	37.160	35.180	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-03	36.040	35.090	36.370	35.050	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-02	36.020	35.960	36.410	34.930	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-01	35.890	36.030	36.750	35.430	0.000	0.000%	2.07万	0.00亿	0.000%