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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.93 | 49.98 | 48.79 | 49.89 | -1.01% | 0.74 | 2.93% |
| 2025-08-19 | 51.00 | 51.00 | 49.16 | 50.40 | -1.66% | 1.26 | 4.94% |
| 2025-08-18 | 51.73 | 52.50 | 50.38 | 51.25 | -0.87% | 1.64 | 6.30% |
| 2025-08-15 | 50.26 | 51.70 | 49.99 | 51.70 | +3.59% | 0.97 | 3.74% |
| 2025-08-14 | 50.80 | 51.63 | 49.81 | 49.91 | -0.18% | 1.75 | 6.74% |
| 2025-08-13 | 50.00 | 51.00 | 48.71 | 50.00 | -1.38% | 1.52 | 6.02% |
| 2025-08-12 | 45.96 | 51.46 | 45.71 | 50.70 | +10.34% | 2.14 | 8.50% |
| 2025-08-11 | 46.14 | 46.63 | 45.32 | 45.95 | -1.12% | 0.65 | 2.80% |
| 2025-08-08 | 47.56 | 47.68 | 45.80 | 46.47 | -2.54% | 0.84 | 3.57% |
| 2025-08-07 | 47.85 | 48.09 | 46.63 | 47.68 | -0.65% | 1.03 | 4.26% |
| 2025-08-06 | 47.53 | 47.99 | 45.76 | 47.99 | +0.97% | 1.28 | 5.35% |
| 2025-08-05 | 48.00 | 48.30 | 46.55 | 47.53 | -1.70% | 1.23 | 5.10% |
| 2025-08-04 | 43.00 | 48.68 | 43.00 | 48.35 | +11.41% | 2.08 | 8.75% |
| 2025-08-01 | 45.78 | 45.88 | 43.40 | 43.40 | -4.24% | 1.11 | 4.93% |
| 2025-07-31 | 43.99 | 46.80 | 43.80 | 45.32 | +2.33% | 1.65 | 7.06% |
| 2025-07-30 | 44.52 | 44.62 | 42.77 | 44.29 | -1.42% | 1.78 | 8.00% |
| 2025-07-29 | 43.95 | 46.00 | 42.63 | 44.93 | +0.74% | 2.57 | 11.29% |
| 2025-07-28 | 44.76 | 45.25 | 43.43 | 44.60 | -0.82% | 2.11 | 9.35% |
| 2025-07-25 | 42.50 | 45.00 | 42.35 | 44.97 | +9.10% | 2.83 | 12.62% |
| 2025-07-24 | 39.22 | 43.68 | 39.22 | 41.22 | +4.12% | 1.81 | 8.52% |