美埃科技 sh.688376
82.24
+1.43%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 83.68 | 83.68 | 79.56 | 82.24 | +1.43% | 1.87 | 1.69% |
| 2026-05-22 | 77.64 | 82.16 | 75.00 | 81.08 | +5.86% | 3.25 | 3.02% |
| 2026-05-21 | 83.01 | 84.79 | 76.01 | 76.59 | -8.23% | 3.28 | 3.00% |
| 2026-05-20 | 84.66 | 85.00 | 82.01 | 83.46 | -2.39% | 3.09 | 2.75% |
| 2026-05-19 | 78.53 | 85.86 | 77.20 | 85.50 | +8.50% | 4.23 | 3.79% |
| 2026-05-18 | 82.00 | 82.27 | 77.25 | 78.80 | -0.04% | 2.78 | 2.60% |
| 2026-05-15 | 77.78 | 81.47 | 76.00 | 78.83 | +3.38% | 3.26 | 3.06% |
| 2026-05-14 | 76.22 | 79.54 | 73.33 | 76.25 | +0.03% | 2.92 | 2.81% |
| 2026-05-13 | 75.66 | 77.26 | 73.50 | 76.23 | -0.74% | 2.20 | 2.15% |
| 2026-05-12 | 74.52 | 77.17 | 72.82 | 76.80 | +2.33% | 3.07 | 3.02% |
| 2026-05-11 | 71.49 | 75.90 | 71.05 | 75.05 | +6.88% | 2.45 | 2.45% |
| 2026-05-08 | 71.00 | 72.95 | 69.74 | 70.22 | -2.98% | 1.86 | 1.94% |
| 2026-05-07 | 71.90 | 73.20 | 70.19 | 72.38 | +0.95% | 1.46 | 1.49% |
| 2026-05-06 | 72.00 | 73.10 | 70.10 | 71.70 | +2.17% | 2.09 | 2.15% |
| 2026-04-30 | 69.65 | 71.37 | 68.03 | 70.18 | +0.70% | 1.64 | 1.73% |
| 2026-04-29 | 69.49 | 72.16 | 67.60 | 69.69 | +1.44% | 1.72 | 1.83% |
| 2026-04-28 | 65.56 | 71.36 | 65.12 | 68.70 | +6.26% | 3.34 | 3.58% |
| 2026-04-27 | 69.80 | 71.98 | 61.90 | 64.65 | -8.22% | 4.21 | 4.72% |
| 2026-04-24 | 67.80 | 71.30 | 67.80 | 70.44 | +1.50% | 1.26 | 1.33% |
| 2026-04-23 | 72.66 | 72.90 | 68.10 | 69.40 | -3.56% | 2.12 | 2.26% |