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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 60.20 | 63.50 | 58.24 | 61.00 | +2.94% | 1.76 | 2.13% |
| 2026-03-23 | 60.73 | 64.69 | 58.50 | 59.26 | -8.45% | 2.35 | 2.86% |
| 2026-03-20 | 62.59 | 66.66 | 61.04 | 64.73 | +3.58% | 2.36 | 2.68% |
| 2026-03-19 | 59.00 | 63.99 | 58.78 | 62.49 | +2.29% | 1.99 | 2.36% |
| 2026-03-18 | 61.50 | 62.20 | 57.86 | 61.09 | -0.59% | 1.77 | 2.18% |
| 2026-03-17 | 59.72 | 64.31 | 58.80 | 61.45 | +3.19% | 2.70 | 3.21% |
| 2026-03-16 | 56.76 | 59.69 | 56.31 | 59.55 | +4.92% | 1.57 | 1.99% |
| 2026-03-13 | 55.89 | 58.96 | 55.23 | 56.76 | +1.47% | 1.26 | 1.62% |
| 2026-03-12 | 57.70 | 58.30 | 55.20 | 55.94 | -3.03% | 0.96 | 1.27% |
| 2026-03-11 | 59.99 | 60.22 | 56.96 | 57.69 | -2.73% | 0.96 | 1.22% |
| 2026-03-10 | 57.50 | 60.28 | 57.50 | 59.31 | +3.31% | 1.09 | 1.36% |
| 2026-03-09 | 57.28 | 57.96 | 53.81 | 57.41 | -2.69% | 1.85 | 2.45% |
| 2026-03-06 | 59.10 | 60.50 | 58.79 | 59.00 | -1.09% | 0.62 | 0.77% |
| 2026-03-05 | 60.58 | 61.39 | 59.02 | 59.65 | +0.83% | 0.84 | 1.04% |
| 2026-03-04 | 59.49 | 60.78 | 58.77 | 59.16 | -1.42% | 1.00 | 1.24% |
| 2026-03-03 | 63.53 | 64.56 | 60.00 | 60.01 | -5.94% | 1.68 | 2.01% |
| 2026-03-02 | 60.59 | 65.30 | 59.00 | 63.80 | -5.84% | 2.68 | 3.12% |
| 2026-02-27 | 67.89 | 68.75 | 66.35 | 67.76 | -2.07% | 2.33 | 2.55% |
| 2026-02-26 | 67.76 | 69.88 | 66.23 | 69.19 | +2.72% | 2.38 | 2.58% |
| 2026-02-25 | 67.40 | 68.35 | 64.24 | 67.36 | +1.45% | 2.09 | 2.33% |