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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.77 | 81.79 | 73.00 | 75.88 | -0.42% | 6.48 | 6.20% |
| 2026-01-16 | 65.00 | 76.20 | 64.95 | 76.20 | +20.00% | 4.14 | 4.22% |
| 2026-01-15 | 62.37 | 63.60 | 61.09 | 63.50 | +1.10% | 2.03 | 2.41% |
| 2026-01-14 | 59.21 | 63.98 | 58.90 | 62.81 | +6.58% | 3.04 | 3.60% |
| 2026-01-13 | 59.69 | 61.38 | 58.88 | 58.93 | -1.98% | 1.91 | 2.36% |
| 2026-01-12 | 60.43 | 60.59 | 58.40 | 60.12 | -0.55% | 2.34 | 2.91% |
| 2026-01-09 | 60.26 | 61.24 | 58.92 | 60.45 | +0.25% | 1.69 | 2.08% |
| 2026-01-08 | 61.55 | 62.57 | 59.94 | 60.30 | -2.87% | 2.31 | 2.82% |
| 2026-01-07 | 63.10 | 65.59 | 61.30 | 62.08 | -1.62% | 3.13 | 3.68% |
| 2026-01-06 | 61.52 | 65.66 | 61.33 | 63.10 | +0.72% | 3.51 | 4.10% |
| 2026-01-05 | 58.50 | 63.28 | 58.00 | 62.65 | +8.35% | 3.06 | 3.68% |
| 2025-12-31 | 58.02 | 60.49 | 57.19 | 57.82 | -0.55% | 2.17 | 2.74% |
| 2025-12-30 | 58.95 | 60.80 | 57.88 | 58.14 | -2.53% | 2.31 | 2.88% |
| 2025-12-29 | 60.81 | 61.30 | 58.00 | 59.65 | -6.06% | 3.73 | 4.62% |
| 2025-12-26 | 66.79 | 67.60 | 62.55 | 63.50 | -6.20% | 5.92 | 6.73% |
| 2025-12-25 | 63.99 | 67.70 | 61.50 | 67.70 | +6.08% | 5.55 | 6.38% |
| 2025-12-24 | 65.00 | 68.79 | 62.55 | 63.82 | -0.59% | 8.35 | 9.40% |
| 2025-12-23 | 53.62 | 64.20 | 53.62 | 64.20 | +20.00% | 5.81 | 6.90% |
| 2025-12-22 | 51.29 | 54.88 | 50.82 | 53.50 | +5.98% | 1.71 | 2.37% |
| 2025-12-19 | 51.00 | 52.46 | 50.12 | 50.48 | +0.32% | 0.89 | 1.30% |