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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.18 | 48.23 | 45.60 | 45.72 | -2.79% | 0.58 | 0.93% |
| 2025-11-19 | 48.54 | 49.79 | 47.00 | 47.03 | -3.25% | 0.86 | 1.32% |
| 2025-11-18 | 47.99 | 49.96 | 47.35 | 48.61 | +2.32% | 1.18 | 1.80% |
| 2025-11-17 | 48.88 | 50.62 | 46.84 | 47.51 | -1.84% | 1.45 | 5.84% |
| 2025-11-14 | 46.50 | 50.17 | 45.15 | 48.40 | +3.44% | 2.04 | 8.29% |
| 2025-11-13 | 45.06 | 48.19 | 44.44 | 46.79 | +3.20% | 1.14 | 4.80% |
| 2025-11-12 | 44.50 | 45.34 | 43.42 | 45.34 | +1.02% | 0.91 | 4.03% |
| 2025-11-11 | 46.90 | 47.88 | 44.49 | 44.88 | -6.66% | 1.77 | 7.60% |
| 2025-11-10 | 50.00 | 50.89 | 47.65 | 48.08 | -4.41% | 1.95 | 7.77% |
| 2025-11-07 | 48.76 | 52.52 | 45.80 | 50.30 | +1.11% | 2.85 | 11.49% |
| 2025-11-06 | 48.60 | 51.55 | 48.02 | 49.75 | +1.12% | 1.92 | 7.50% |
| 2025-11-05 | 44.29 | 49.55 | 44.29 | 49.20 | +9.63% | 2.23 | 9.16% |
| 2025-11-04 | 46.84 | 46.90 | 44.66 | 44.88 | -4.18% | 0.82 | 3.54% |
| 2025-11-03 | 45.27 | 47.30 | 43.50 | 46.84 | +3.47% | 1.53 | 6.58% |
| 2025-10-31 | 44.50 | 45.60 | 43.51 | 45.27 | -0.24% | 0.79 | 3.44% |
| 2025-10-30 | 46.70 | 46.70 | 45.30 | 45.38 | -2.99% | 0.61 | 2.59% |
| 2025-10-29 | 45.11 | 47.00 | 45.11 | 46.78 | +1.76% | 0.60 | 2.55% |
| 2025-10-28 | 44.78 | 47.00 | 44.55 | 45.97 | +1.79% | 0.88 | 3.75% |
| 2025-10-27 | 44.98 | 46.19 | 44.55 | 45.16 | +1.41% | 0.81 | 3.51% |
| 2025-10-24 | 43.54 | 44.53 | 43.28 | 44.53 | +2.34% | 0.53 | 2.37% |