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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.41 | 34.96 | 33.83 | 34.47 | +0.41% | 0.27 | 1.55% |
| 2025-05-26 | 34.78 | 35.30 | 34.19 | 34.33 | -0.55% | 0.34 | 1.91% |
| 2025-05-23 | 34.79 | 35.02 | 34.42 | 34.52 | +0.12% | 0.23 | 1.29% |
| 2025-05-22 | 35.17 | 35.30 | 34.48 | 34.48 | -1.73% | 0.33 | 1.87% |
| 2025-05-21 | 35.12 | 35.17 | 34.82 | 35.09 | +0.20% | 0.23 | 1.27% |
| 2025-05-20 | 35.27 | 35.71 | 34.86 | 35.02 | +0.14% | 0.31 | 1.72% |
| 2025-05-19 | 34.48 | 35.06 | 34.33 | 34.97 | +1.44% | 0.20 | 1.14% |
| 2025-05-16 | 34.82 | 35.37 | 34.42 | 34.47 | -0.74% | 0.30 | 1.71% |
| 2025-05-15 | 35.26 | 35.45 | 34.63 | 34.73 | -1.41% | 0.27 | 1.49% |
| 2025-05-14 | 35.65 | 35.82 | 34.85 | 35.23 | -1.06% | 0.35 | 1.92% |
| 2025-05-13 | 35.89 | 36.14 | 35.55 | 35.61 | -0.64% | 0.28 | 1.51% |
| 2025-05-12 | 35.64 | 36.22 | 35.48 | 35.84 | +0.28% | 0.37 | 1.99% |
| 2025-05-09 | 36.78 | 37.06 | 35.71 | 35.74 | -3.62% | 0.31 | 1.65% |
| 2025-05-08 | 36.55 | 37.14 | 36.31 | 37.08 | +1.14% | 0.34 | 1.79% |
| 2025-05-07 | 37.02 | 37.88 | 36.33 | 36.66 | +0.30% | 0.70 | 3.68% |
| 2025-05-06 | 36.16 | 37.07 | 36.11 | 36.55 | +1.32% | 0.49 | 2.61% |