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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 71.33 | 73.00 | 70.30 | 71.96 | +0.40% | 1.41 | 1.45% |
| 2026-04-21 | 73.02 | 73.44 | 71.03 | 71.67 | +0.11% | 1.11 | 1.14% |
| 2026-04-20 | 74.00 | 74.34 | 70.90 | 71.59 | -3.74% | 2.17 | 2.22% |
| 2026-04-17 | 73.66 | 76.90 | 72.55 | 74.37 | -0.38% | 1.38 | 1.37% |
| 2026-04-16 | 73.14 | 75.28 | 72.39 | 74.65 | +1.84% | 1.91 | 1.91% |
| 2026-04-15 | 70.70 | 74.57 | 69.07 | 73.30 | +3.74% | 2.41 | 2.46% |
| 2026-04-14 | 70.23 | 73.17 | 70.10 | 70.66 | -0.48% | 2.47 | 2.56% |
| 2026-04-13 | 69.01 | 73.00 | 68.69 | 71.00 | +2.76% | 2.14 | 2.22% |
| 2026-04-10 | 69.50 | 71.09 | 66.77 | 69.09 | +0.41% | 2.44 | 2.63% |
| 2026-04-09 | 65.15 | 71.10 | 65.00 | 68.81 | +4.51% | 2.37 | 2.54% |
| 2026-04-08 | 63.28 | 66.49 | 62.55 | 65.84 | +7.13% | 1.89 | 2.16% |
| 2026-04-07 | 63.30 | 64.16 | 60.30 | 61.46 | -1.19% | 1.18 | 1.41% |
| 2026-04-03 | 60.87 | 63.98 | 60.72 | 62.20 | +3.01% | 1.49 | 1.76% |
| 2026-04-02 | 62.32 | 63.28 | 60.35 | 60.38 | -5.05% | 0.97 | 1.16% |
| 2026-04-01 | 59.56 | 64.00 | 59.10 | 63.59 | +9.45% | 1.46 | 1.76% |
| 2026-03-31 | 60.90 | 61.18 | 57.71 | 58.10 | -4.94% | 1.15 | 1.44% |
| 2026-03-30 | 59.21 | 62.40 | 58.68 | 61.12 | +1.41% | 1.08 | 1.32% |
| 2026-03-27 | 57.99 | 61.00 | 56.91 | 60.27 | +1.33% | 1.01 | 1.26% |
| 2026-03-26 | 62.34 | 62.79 | 59.01 | 59.48 | -5.30% | 1.56 | 1.90% |
| 2026-03-25 | 62.23 | 66.64 | 62.15 | 62.81 | +2.97% | 1.87 | 2.15% |