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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.03 | 57.58 | 54.05 | 54.51 | -0.40% | 1.26 | 4.45% |
| 2025-09-16 | 55.64 | 57.30 | 54.37 | 54.73 | -1.76% | 1.07 | 3.78% |
| 2025-09-15 | 54.10 | 57.50 | 53.07 | 55.71 | +1.85% | 1.63 | 5.77% |
| 2025-09-12 | 54.68 | 56.00 | 53.80 | 54.70 | -2.70% | 1.94 | 6.93% |
| 2025-09-11 | 52.00 | 56.50 | 51.72 | 56.22 | +6.24% | 2.47 | 8.80% |
| 2025-09-10 | 50.62 | 53.73 | 49.67 | 52.92 | +6.05% | 1.98 | 7.49% |
| 2025-09-09 | 52.88 | 52.88 | 49.64 | 49.90 | -2.92% | 1.29 | 5.00% |
| 2025-09-08 | 49.70 | 53.48 | 47.79 | 51.40 | +3.40% | 1.83 | 7.04% |
| 2025-09-05 | 45.88 | 49.98 | 45.88 | 49.71 | +8.54% | 1.59 | 6.46% |
| 2025-09-04 | 49.51 | 50.50 | 45.00 | 45.80 | -6.85% | 2.40 | 9.78% |
| 2025-09-03 | 46.00 | 50.18 | 45.80 | 49.17 | +6.66% | 2.27 | 9.15% |
| 2025-09-02 | 48.03 | 49.31 | 45.88 | 46.10 | -4.97% | 1.39 | 5.84% |
| 2025-09-01 | 48.60 | 50.88 | 47.40 | 48.51 | -0.19% | 1.71 | 6.85% |
| 2025-08-29 | 51.20 | 51.20 | 48.36 | 48.60 | -4.63% | 2.02 | 8.09% |
| 2025-08-28 | 48.86 | 52.28 | 48.39 | 50.96 | +3.30% | 1.84 | 7.22% |
| 2025-08-27 | 52.19 | 53.80 | 49.09 | 49.33 | -5.48% | 1.99 | 7.57% |
| 2025-08-26 | 50.62 | 54.80 | 50.59 | 52.19 | +3.12% | 2.68 | 9.92% |
| 2025-08-25 | 50.00 | 51.15 | 48.32 | 50.61 | +2.89% | 2.16 | 8.47% |
| 2025-08-22 | 47.83 | 49.50 | 47.83 | 49.19 | +2.69% | 1.30 | 5.23% |
| 2025-08-21 | 49.94 | 50.54 | 47.50 | 47.90 | -3.99% | 1.22 | 4.91% |