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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.30 | 53.50 | 50.24 | 50.32 | -2.48% | 1.31 | 1.86% |
| 2025-12-17 | 51.88 | 52.43 | 49.68 | 51.60 | -1.70% | 1.04 | 1.51% |
| 2025-12-16 | 52.03 | 53.80 | 50.64 | 52.49 | +0.31% | 1.27 | 1.79% |
| 2025-12-15 | 52.97 | 54.40 | 51.35 | 52.33 | -2.31% | 1.43 | 2.02% |
| 2025-12-12 | 48.55 | 53.99 | 48.01 | 53.57 | +10.91% | 2.25 | 3.22% |
| 2025-12-11 | 48.06 | 49.46 | 47.12 | 48.30 | +2.20% | 0.88 | 1.35% |
| 2025-12-10 | 46.65 | 47.50 | 46.34 | 47.26 | +0.62% | 0.27 | 0.42% |
| 2025-12-09 | 47.65 | 47.82 | 46.72 | 46.97 | -2.35% | 0.42 | 0.66% |
| 2025-12-08 | 45.92 | 48.18 | 45.80 | 48.10 | +4.34% | 1.04 | 1.63% |
| 2025-12-05 | 46.17 | 46.63 | 45.12 | 46.10 | -0.24% | 0.53 | 0.86% |
| 2025-12-04 | 45.81 | 47.50 | 44.88 | 46.21 | -1.05% | 0.56 | 0.90% |
| 2025-12-03 | 45.52 | 48.40 | 45.27 | 46.70 | +1.52% | 1.24 | 1.95% |
| 2025-12-02 | 43.74 | 47.24 | 42.99 | 46.00 | +5.14% | 1.02 | 1.66% |
| 2025-12-01 | 44.86 | 44.87 | 42.99 | 43.75 | -1.53% | 0.60 | 1.02% |
| 2025-11-28 | 44.51 | 45.00 | 43.71 | 44.43 | 0.00% | 0.33 | 0.56% |
| 2025-11-27 | 43.40 | 45.76 | 43.40 | 44.43 | +2.37% | 0.66 | 1.09% |
| 2025-11-26 | 43.10 | 44.67 | 42.87 | 43.40 | -0.14% | 0.53 | 0.89% |
| 2025-11-25 | 43.49 | 44.57 | 43.18 | 43.46 | -0.07% | 0.37 | 0.62% |
| 2025-11-24 | 43.75 | 44.01 | 42.48 | 43.49 | +0.44% | 0.47 | 0.81% |
| 2025-11-21 | 45.40 | 45.86 | 43.22 | 43.30 | -5.29% | 0.74 | 1.25% |