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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 65.00 | 68.40 | 65.00 | 66.40 | +2.30% | 1.92 | 2.13% |
| 2026-02-13 | 64.95 | 67.66 | 64.85 | 64.91 | -0.90% | 1.95 | 2.18% |
| 2026-02-12 | 64.57 | 65.77 | 63.66 | 65.50 | +3.02% | 1.12 | 1.27% |
| 2026-02-11 | 65.18 | 65.50 | 63.50 | 63.58 | -2.06% | 1.03 | 1.18% |
| 2026-02-10 | 67.00 | 67.62 | 64.92 | 64.92 | -3.51% | 1.48 | 1.66% |
| 2026-02-09 | 65.00 | 67.80 | 63.93 | 67.28 | +5.99% | 2.16 | 2.42% |
| 2026-02-06 | 62.80 | 65.46 | 62.80 | 63.48 | -0.89% | 0.96 | 1.11% |
| 2026-02-05 | 62.90 | 65.17 | 62.66 | 64.05 | -0.70% | 1.27 | 1.48% |
| 2026-02-04 | 65.16 | 65.77 | 63.18 | 64.50 | -2.05% | 1.59 | 1.83% |
| 2026-02-03 | 64.50 | 66.50 | 63.77 | 65.85 | +5.06% | 2.66 | 3.00% |
| 2026-02-02 | 67.00 | 68.85 | 62.57 | 62.68 | -9.19% | 3.72 | 4.25% |
| 2026-01-30 | 67.00 | 72.72 | 66.29 | 69.02 | +2.77% | 3.85 | 4.11% |
| 2026-01-29 | 72.00 | 72.55 | 66.96 | 67.16 | -9.24% | 3.63 | 3.87% |
| 2026-01-28 | 72.80 | 75.98 | 69.25 | 74.00 | +1.65% | 3.44 | 3.51% |
| 2026-01-27 | 70.50 | 76.14 | 69.16 | 72.80 | +1.96% | 3.13 | 3.16% |
| 2026-01-26 | 72.14 | 74.21 | 70.61 | 71.40 | -3.38% | 2.41 | 2.47% |
| 2026-01-23 | 72.01 | 74.39 | 70.24 | 73.90 | +1.59% | 3.16 | 3.22% |
| 2026-01-22 | 78.32 | 79.45 | 72.26 | 72.74 | -7.16% | 4.04 | 4.03% |
| 2026-01-21 | 78.70 | 82.50 | 75.66 | 78.35 | -0.44% | 4.23 | 3.97% |
| 2026-01-20 | 76.20 | 82.68 | 75.00 | 78.70 | +3.72% | 5.40 | 5.02% |