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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.64 | 40.54 | 39.20 | 39.59 | +1.88% | 0.98 | 4.84% |
| 2025-07-22 | 38.16 | 39.60 | 38.05 | 38.86 | +2.84% | 0.85 | 4.29% |
| 2025-07-21 | 37.37 | 38.03 | 36.96 | 37.79 | +1.01% | 0.36 | 1.86% |
| 2025-07-18 | 37.22 | 37.56 | 36.65 | 37.41 | +0.21% | 0.32 | 1.66% |
| 2025-07-17 | 37.04 | 37.47 | 36.82 | 37.33 | +0.81% | 0.20 | 1.06% |
| 2025-07-16 | 36.49 | 37.87 | 36.49 | 37.03 | +0.98% | 0.26 | 1.38% |
| 2025-07-15 | 36.85 | 37.38 | 36.42 | 36.67 | -0.27% | 0.18 | 0.94% |
| 2025-07-14 | 37.18 | 37.18 | 36.71 | 36.77 | -0.46% | 0.13 | 0.69% |
| 2025-07-11 | 36.95 | 37.38 | 36.57 | 36.94 | -0.16% | 0.24 | 1.29% |
| 2025-07-10 | 37.04 | 37.32 | 35.83 | 37.00 | -0.05% | 0.19 | 1.03% |
| 2025-07-09 | 37.15 | 37.23 | 36.89 | 37.02 | -0.16% | 0.14 | 0.74% |
| 2025-07-08 | 36.98 | 37.25 | 36.64 | 37.08 | +0.84% | 0.13 | 0.71% |
| 2025-07-07 | 36.91 | 37.00 | 36.57 | 36.77 | -0.03% | 0.13 | 0.67% |
| 2025-07-04 | 37.82 | 37.82 | 36.71 | 36.78 | -1.91% | 0.24 | 1.27% |
| 2025-07-03 | 36.70 | 38.11 | 36.43 | 37.50 | +2.17% | 0.44 | 2.28% |
| 2025-07-02 | 37.31 | 37.32 | 36.51 | 36.70 | -1.76% | 0.25 | 1.34% |
| 2025-07-01 | 37.41 | 38.47 | 36.94 | 37.36 | +0.75% | 0.42 | 2.17% |
| 2025-06-30 | 36.71 | 37.79 | 36.62 | 37.08 | +1.72% | 0.30 | 1.58% |
| 2025-06-27 | 35.96 | 36.51 | 35.95 | 36.45 | +1.27% | 0.21 | 1.12% |
| 2025-06-26 | 36.19 | 36.52 | 35.86 | 35.99 | -0.55% | 0.20 | 1.08% |