美信科技（301577）历史行情

以下为美信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	56.300	54.210	57.240	54.000	-2.180	-3.866%	105.87万	0.58亿	5.619%
2026-10-01	56.300	54.210	57.240	54.000	-2.180	-3.866%	105.87万	0.58亿	5.619%
2026-09-30	56.300	54.210	57.240	54.000	-2.180	-3.866%	1.06万	0.00亿	0.000%
2026-09-29	55.260	56.390	57.330	54.220	1.070	1.934%	1.02万	0.00亿	0.000%
2026-09-28	59.000	55.320	59.190	54.230	-3.090	-5.290%	1.26万	0.00亿	0.000%
2026-09-27	59.600	58.410	59.860	58.230	-1.410	-2.357%	72.92万	0.43亿	3.870%
2026-09-24	59.600	58.410	59.860	58.230	-1.410	-2.357%	0.73万	0.00亿	0.000%
2026-09-23	59.780	59.820	60.650	59.710	-0.390	-0.648%	0.66万	0.00亿	0.000%
2026-09-22	61.530	60.210	62.000	59.750	-1.210	-1.970%	1.04万	0.00亿	0.000%
2026-09-21	61.160	61.420	62.100	60.740	0.260	0.425%	1.31万	0.00亿	0.000%
2026-09-18	59.820	61.160	61.990	59.590	1.960	3.311%	1.80万	0.00亿	0.000%
2026-09-17	58.430	59.200	59.450	57.400	0.750	1.283%	1.42万	0.00亿	0.000%
2026-09-16	56.650	58.450	58.830	56.100	1.850	3.269%	1.23万	0.00亿	0.000%
2026-09-15	56.930	56.600	57.940	56.400	-0.880	-1.531%	0.88万	0.00亿	0.000%
2026-09-14	56.300	57.480	58.400	54.920	1.480	2.643%	1.05万	0.00亿	0.000%
2026-09-11	56.840	56.000	57.470	54.610	-0.840	-1.478%	1.21万	0.00亿	0.000%
2026-09-10	56.850	56.840	57.800	56.200	-0.460	-0.803%	0.84万	0.00亿	0.000%
2026-09-09	58.360	57.300	59.570	57.100	-1.010	-1.732%	1.01万	0.00亿	0.000%
2026-09-08	57.810	58.310	59.360	57.420	0.280	0.483%	1.04万	0.00亿	0.000%
2026-09-07	55.650	58.030	58.460	55.200	1.950	3.477%	1.17万	0.00亿	0.000%
2026-09-04	57.130	56.080	58.350	55.580	-0.340	-0.603%	1.14万	0.00亿	0.000%
2026-09-03	57.390	56.420	58.140	55.900	-0.260	-0.459%	0.84万	0.00亿	0.000%
2026-09-02	56.480	56.680	57.590	55.700	-0.720	-1.254%	0.87万	0.00亿	0.000%
2026-09-01	58.860	57.400	58.860	57.080	-1.840	-3.106%	0.98万	0.00亿	0.000%
2026-08-31	56.590	59.240	59.260	56.150	2.030	3.548%	1.09万	0.00亿	0.000%
2026-08-28	57.320	57.210	59.590	56.890	-0.120	-0.209%	1.12万	0.00亿	0.000%
2026-08-27	55.700	57.330	57.600	55.350	1.330	2.375%	1.03万	0.00亿	0.000%
2026-08-26	56.650	56.000	57.260	55.020	-0.650	-1.147%	0.94万	0.00亿	0.000%
2026-08-25	54.330	56.650	56.930	53.500	1.490	2.701%	1.25万	0.00亿	0.000%
2026-08-24	56.630	55.160	57.500	53.610	-1.450	-2.561%	1.57万	0.00亿	0.000%
2026-08-21	55.400	56.610	57.770	53.270	0.190	0.337%	1.88万	0.00亿	0.000%
2026-08-20	54.700	56.420	56.970	54.120	2.400	4.443%	1.55万	0.00亿	0.000%
2026-08-19	56.410	54.020	57.450	53.770	-3.570	-6.199%	1.29万	0.00亿	0.000%
2026-08-18	57.710	57.590	58.190	56.400	-0.380	-0.656%	1.08万	0.00亿	0.000%
2026-08-17	56.620	57.970	58.100	56.360	1.350	2.384%	1.28万	0.00亿	0.000%
2026-08-14	55.270	56.620	56.900	55.200	1.210	2.184%	1.29万	0.00亿	0.000%
2026-08-13	57.000	55.410	57.830	55.340	-1.230	-2.172%	1.58万	0.00亿	0.000%
2026-08-12	54.900	56.640	57.660	54.380	1.920	3.509%	1.89万	0.00亿	0.000%
2026-08-11	54.160	54.720	55.940	53.520	0.210	0.385%	1.30万	0.00亿	0.000%
2026-08-10	54.970	54.510	55.230	53.350	-0.470	-0.855%	1.61万	0.00亿	0.000%
2026-08-07	53.060	54.980	55.850	53.050	1.650	3.094%	2.38万	0.00亿	0.000%
2026-08-06	52.510	53.330	53.700	51.800	0.830	1.581%	1.45万	0.00亿	0.000%
2026-08-05	51.000	52.500	52.980	50.040	1.890	3.734%	1.50万	0.00亿	0.000%
2026-08-04	49.520	50.610	51.290	49.140	1.310	2.657%	1.38万	0.00亿	0.000%
2026-08-03	47.900	49.300	49.470	47.750	1.400	2.923%	1.35万	0.00亿	0.000%
2026-07-31	47.470	47.900	49.520	47.200	1.890	4.108%	1.61万	0.00亿	0.000%
2026-07-30	49.850	46.010	49.850	45.550	-3.290	-6.673%	1.55万	0.00亿	0.000%
2026-07-29	49.820	49.300	50.380	47.580	-0.520	-1.044%	1.72万	0.00亿	0.000%
2026-07-28	51.000	49.820	52.290	49.820	-1.920	-3.711%	1.63万	0.00亿	0.000%
2026-07-27	50.660	51.740	52.500	50.050	0.490	0.956%	1.58万	0.00亿	0.000%
2026-07-24	51.000	51.250	52.610	50.150	-0.600	-1.157%	1.73万	0.00亿	0.000%
2026-07-23	49.550	51.850	51.990	49.080	2.400	4.853%	2.27万	0.00亿	0.000%
2026-07-22	47.350	49.450	51.950	47.340	0.800	1.644%	3.35万	0.00亿	0.000%
2026-07-21	45.350	48.650	48.780	39.960	3.790	8.449%	3.84万	0.00亿	0.000%
2026-07-20	49.340	44.860	50.170	44.000	-3.630	-7.486%	2.74万	0.00亿	0.000%
2026-07-17	54.540	48.490	54.570	47.810	-5.010	-9.364%	2.41万	0.00亿	0.000%
2026-07-16	54.300	53.500	56.290	52.550	-1.190	-2.176%	1.61万	0.00亿	0.000%
2026-07-15	56.700	54.690	57.020	54.380	-2.010	-3.545%	1.45万	0.00亿	0.000%
2026-07-14	56.700	56.700	57.000	53.530	0.560	0.998%	1.76万	0.00亿	0.000%
2026-07-13	61.290	56.140	61.590	55.800	-5.460	-8.864%	1.87万	0.00亿	0.000%
2026-07-10	62.000	61.600	64.850	61.010	-0.800	-1.282%	1.55万	0.00亿	0.000%
2026-07-09	64.000	62.400	64.000	59.000	-0.740	-1.172%	1.69万	0.00亿	0.000%
2026-07-08	65.100	63.140	65.490	61.880	-1.480	-2.290%	1.29万	0.00亿	0.000%
2026-07-07	67.460	64.620	68.660	64.210	-3.180	-4.690%	1.20万	0.00亿	0.000%
2026-07-06	71.990	67.800	72.000	66.190	-4.200	-5.833%	1.68万	0.00亿	0.000%
2026-07-03	72.340	72.000	74.430	70.700	0.140	0.195%	1.51万	0.00亿	0.000%
2026-07-02	74.900	71.860	76.230	71.080	-3.670	-4.859%	1.74万	0.00亿	0.000%
2026-07-01	77.540	75.530	79.000	75.010	-2.010	-2.592%	1.59万	0.00亿	0.000%
2026-06-30	77.600	77.540	81.660	76.110	0.630	0.819%	2.14万	0.00亿	0.000%
2026-06-29	82.000	76.910	83.700	74.660	-4.920	-6.012%	2.08万	0.00亿	0.000%
2026-06-26	84.790	81.830	84.790	80.130	-3.390	-3.978%	1.39万	0.00亿	0.000%
2026-06-25	86.670	85.220	89.000	82.000	-1.780	-2.046%	1.80万	0.00亿	0.000%
2026-06-24	90.490	87.000	92.330	84.490	-4.320	-4.731%	3.09万	0.00亿	0.000%
2026-06-23	93.000	91.320	95.650	90.250	-4.140	-4.337%	2.14万	0.00亿	0.000%
2026-06-22	97.890	95.460	98.950	90.020	-1.500	-1.547%	2.41万	0.00亿	0.000%
2026-06-18	93.890	96.960	98.990	93.500	2.040	2.149%	2.13万	0.00亿	0.000%
2026-06-17	94.070	94.920	97.200	92.000	-0.410	-0.430%	2.02万	0.00亿	0.000%
2026-06-16	92.000	95.330	98.530	89.000	3.070	3.328%	2.73万	0.00亿	0.000%
2026-06-15	91.800	92.260	93.930	88.890	2.270	2.523%	2.20万	0.00亿	0.000%
2026-06-12	91.300	89.990	94.500	89.490	0.820	0.920%	2.15万	0.00亿	0.000%
2026-06-11	93.870	89.170	95.000	86.840	-5.350	-5.660%	2.45万	0.00亿	0.000%
2026-06-10	95.130	94.520	96.720	92.330	-2.340	-2.416%	2.34万	0.00亿	0.000%
2026-06-09	102.150	96.860	102.640	94.710	-0.180	-0.185%	3.10万	0.00亿	0.000%
2026-06-08	98.860	97.040	103.000	94.020	-7.850	-7.484%	3.78万	0.00亿	0.000%
2026-06-05	97.650	104.890	109.460	96.500	4.140	4.109%	5.29万	0.00亿	0.000%
2026-06-04	93.840	100.750	101.410	93.000	2.290	2.326%	4.86万	0.00亿	0.000%
2026-06-03	84.990	98.460	100.850	84.000	12.070	13.972%	5.55万	0.00亿	0.000%
2026-06-02	79.170	86.390	86.670	78.500	3.860	4.677%	4.15万	0.00亿	0.000%
2026-06-01	78.410	82.530	83.680	78.410	4.440	5.686%	4.53万	0.00亿	0.000%
2026-05-29	73.960	78.090	83.000	73.780	5.400	7.429%	5.14万	0.00亿	0.000%
2026-05-28	70.560	72.690	74.350	69.830	2.340	3.326%	1.48万	0.00亿	0.000%
2026-05-27	74.000	70.350	74.000	70.020	-2.780	-3.801%	1.56万	0.00亿	0.000%
2026-05-26	76.000	73.130	81.000	72.010	-3.220	-4.217%	1.77万	0.00亿	0.000%
2026-05-25	75.030	76.350	77.470	74.600	1.910	2.566%	1.79万	0.00亿	0.000%
2026-05-22	71.860	74.440	74.850	71.340	3.370	4.742%	1.63万	0.00亿	0.000%
2026-05-21	77.010	71.070	77.010	70.550	-5.040	-6.622%	1.92万	0.00亿	0.000%
2026-05-20	75.000	76.110	76.600	74.140	0.400	0.528%	1.37万	0.00亿	0.000%
2026-05-19	74.790	75.710	76.410	73.840	0.830	1.108%	1.28万	0.00亿	0.000%
2026-05-18	74.750	74.880	76.280	72.930	-0.150	-0.200%	1.37万	0.00亿	0.000%
2026-05-15	74.020	75.030	77.600	73.890	1.190	1.612%	2.25万	0.00亿	0.000%
2026-05-14	75.340	73.840	75.810	73.400	-1.950	-2.573%	1.61万	0.00亿	0.000%
2026-05-13	70.800	75.790	77.740	70.800	3.270	4.509%	2.88万	0.00亿	0.000%
2026-05-12	73.330	72.520	74.130	71.530	-1.330	-1.801%	1.45万	0.00亿	0.000%
2026-05-11	71.370	73.850	74.560	70.000	2.920	4.117%	2.38万	0.00亿	0.000%
2026-05-08	72.000	70.930	72.530	70.500	-1.170	-1.623%	1.30万	0.00亿	0.000%
2026-05-07	69.300	72.100	73.770	68.010	3.100	4.493%	2.40万	0.00亿	0.000%
2026-05-06	67.890	69.000	70.500	67.890	1.120	1.650%	1.86万	0.00亿	0.000%
2026-04-30	64.500	67.880	68.730	64.380	3.560	5.535%	2.00万	0.00亿	0.000%
2026-04-29	64.320	64.320	65.610	63.010	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-28	65.600	64.320	66.460	63.510	-2.190	-3.293%	1.38万	0.00亿	0.000%
2026-04-27	62.750	66.510	66.900	61.000	-0.440	-0.657%	2.69万	0.00亿	0.000%
2026-04-24	64.700	66.950	68.880	63.380	1.600	2.448%	2.41万	0.00亿	0.000%
2026-04-23	68.010	65.350	68.960	64.710	-2.960	-4.333%	2.73万	0.00亿	0.000%
2026-04-22	62.750	68.310	69.400	62.370	5.500	8.757%	3.42万	0.00亿	0.000%
2026-04-21	62.920	62.810	63.150	62.020	-0.110	-0.175%	0.78万	0.00亿	0.000%
2026-04-20	63.590	62.920	64.100	62.060	-0.670	-1.054%	1.02万	0.00亿	0.000%
2026-04-17	62.990	63.590	64.280	62.110	0.410	0.649%	1.01万	0.00亿	0.000%
2026-04-16	62.210	63.180	63.490	61.600	0.980	1.576%	0.86万	0.00亿	0.000%
2026-04-15	62.500	62.200	63.900	61.840	-0.160	-0.257%	0.93万	0.00亿	0.000%
2026-04-14	63.190	62.360	63.750	61.460	-0.330	-0.526%	1.02万	0.00亿	0.000%
2026-04-13	63.060	62.690	63.790	62.360	-0.650	-1.026%	0.98万	0.00亿	0.000%
2026-04-10	63.690	63.340	64.280	63.110	0.130	0.206%	0.76万	0.00亿	0.000%
2026-04-09	64.260	63.210	64.280	62.750	-1.450	-2.242%	0.85万	0.00亿	0.000%
2026-04-08	61.270	64.660	64.770	61.250	4.370	7.248%	1.27万	0.00亿	0.000%
2026-04-07	59.950	60.290	61.660	59.930	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-03	61.990	59.800	62.350	59.680	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-02	63.360	61.070	64.250	60.530	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-01	64.170	63.730	65.100	63.030	0.000	0.000%	1.12万	0.00亿	0.000%