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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.52 | 36.52 | 35.95 | 36.19 | 0.00% | 0.26 | 1.40% |
| 2025-06-24 | 35.94 | 36.36 | 35.75 | 36.19 | +0.97% | 0.28 | 1.49% |
| 2025-06-23 | 34.26 | 36.41 | 34.05 | 35.85 | +4.47% | 0.69 | 3.77% |
| 2025-06-20 | 33.87 | 34.70 | 33.87 | 34.31 | +1.38% | 0.19 | 1.09% |
| 2025-06-19 | 34.17 | 34.47 | 33.76 | 33.85 | -0.90% | 0.12 | 0.70% |
| 2025-06-18 | 34.32 | 34.62 | 33.82 | 34.15 | -0.46% | 0.14 | 0.81% |
| 2025-06-17 | 35.27 | 35.27 | 34.07 | 34.31 | -0.75% | 0.21 | 1.16% |
| 2025-06-16 | 34.42 | 34.76 | 34.42 | 34.57 | +0.12% | 0.13 | 0.73% |
| 2025-06-13 | 34.65 | 35.01 | 34.25 | 34.53 | -0.49% | 0.21 | 1.17% |
| 2025-06-12 | 34.84 | 35.04 | 34.63 | 34.70 | -0.40% | 0.11 | 0.60% |
| 2025-06-11 | 34.27 | 35.19 | 34.27 | 34.84 | +1.33% | 0.22 | 1.20% |
| 2025-06-10 | 35.02 | 35.13 | 33.93 | 34.38 | -2.35% | 0.45 | 2.56% |
| 2025-06-09 | 34.97 | 35.40 | 34.75 | 35.21 | +0.88% | 0.19 | 1.05% |
| 2025-06-06 | 34.92 | 35.13 | 34.69 | 34.90 | -0.03% | 0.13 | 0.72% |
| 2025-06-05 | 34.97 | 35.01 | 34.60 | 34.91 | -0.09% | 0.17 | 0.96% |
| 2025-06-04 | 34.70 | 35.25 | 34.63 | 34.94 | +0.63% | 0.15 | 0.86% |
| 2025-06-03 | 34.80 | 35.06 | 34.57 | 34.72 | -0.37% | 0.14 | 0.81% |
| 2025-05-30 | 35.50 | 35.50 | 34.75 | 34.85 | -2.12% | 0.16 | 0.88% |
| 2025-05-29 | 34.71 | 35.71 | 34.43 | 35.61 | +2.90% | 0.32 | 1.80% |
| 2025-05-28 | 34.45 | 35.28 | 34.35 | 34.60 | +0.38% | 0.30 | 1.68% |