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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.21 | 44.22 | 42.55 | 43.51 | -1.87% | 0.62 | 2.83% |
| 2025-10-22 | 43.68 | 45.00 | 43.68 | 44.34 | -0.43% | 0.50 | 2.21% |
| 2025-10-21 | 43.90 | 44.80 | 43.63 | 44.53 | +1.53% | 0.74 | 3.26% |
| 2025-10-20 | 44.18 | 45.03 | 43.62 | 43.86 | +0.60% | 0.75 | 3.33% |
| 2025-10-17 | 45.60 | 45.69 | 43.60 | 43.60 | -3.84% | 1.04 | 4.59% |
| 2025-10-16 | 46.70 | 46.96 | 45.00 | 45.34 | -2.91% | 0.95 | 4.07% |
| 2025-10-15 | 47.55 | 48.09 | 46.00 | 46.70 | -0.83% | 1.15 | 4.78% |
| 2025-10-14 | 50.89 | 51.33 | 47.01 | 47.09 | -7.45% | 1.36 | 5.43% |
| 2025-10-13 | 46.82 | 51.68 | 46.82 | 50.88 | +3.60% | 1.63 | 6.33% |
| 2025-10-10 | 50.17 | 50.82 | 48.64 | 49.11 | -3.04% | 0.99 | 3.96% |
| 2025-10-09 | 50.89 | 52.10 | 50.00 | 50.65 | -0.30% | 1.08 | 4.16% |
| 2025-09-30 | 50.57 | 51.41 | 50.05 | 50.80 | +0.06% | 0.91 | 3.52% |
| 2025-09-29 | 51.40 | 52.28 | 49.51 | 50.77 | +1.24% | 1.09 | 4.22% |
| 2025-09-26 | 52.24 | 52.73 | 50.15 | 50.15 | -5.04% | 1.61 | 6.17% |
| 2025-09-25 | 53.80 | 55.17 | 51.80 | 52.81 | -1.84% | 1.96 | 7.26% |
| 2025-09-24 | 54.08 | 56.61 | 53.53 | 53.80 | -1.34% | 1.91 | 6.82% |
| 2025-09-23 | 56.00 | 56.28 | 52.53 | 54.53 | -4.00% | 1.35 | 4.87% |
| 2025-09-22 | 54.01 | 56.98 | 52.77 | 56.80 | +2.75% | 1.43 | 5.11% |
| 2025-09-19 | 54.58 | 59.59 | 53.70 | 55.28 | +1.97% | 2.38 | 8.25% |
| 2025-09-18 | 55.30 | 56.49 | 53.24 | 54.21 | -0.55% | 1.33 | 4.73% |