美埃科技 (688376) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	45.78	43.40	-1.92	-4.24%	43.40	45.88	25135	11058	4.93%
2025-07-31	43.99	45.32	1.03	2.33%	43.80	46.80	36008	16479	7.06%
2025-07-30	44.52	44.29	-0.64	-1.42%	42.77	44.62	40778	17773	8.00%
2025-07-29	43.95	44.93	0.33	0.74%	42.63	46.00	57578	25728	11.29%
2025-07-28	44.76	44.60	-0.37	-0.82%	43.43	45.25	47669	21080	9.35%
2025-07-25	42.50	44.97	3.75	9.10%	42.35	45.00	64324	28328	12.62%
2025-07-24	39.22	41.22	1.63	4.12%	39.22	43.68	43431	18079	8.52%
2025-07-23	39.64	39.59	0.73	1.88%	39.20	40.54	24658	9819	4.84%
2025-07-22	38.36	39.06	1.08	2.84%	38.25	39.80	21877	8510	4.29%
2025-07-21	37.56	37.98	0.38	1.01%	37.15	38.23	9475	3583	1.86%
2025-07-18	37.41	37.60	0.08	0.21%	36.84	37.75	8487	3161	1.66%
2025-07-17	37.23	37.52	0.30	0.81%	37.01	37.66	5428	2026	1.06%
2025-07-16	36.68	37.22	0.36	0.98%	36.68	38.06	7058	2644	1.38%
2025-07-15	37.04	36.86	-0.10	-0.27%	36.61	37.57	4776	1766	0.94%
2025-07-14	37.37	36.96	-0.17	-0.46%	36.90	37.37	3502	1298	0.69%
2025-07-11	37.14	37.13	-0.06	-0.16%	36.76	37.57	6561	2437	1.29%
2025-07-10	37.23	37.19	-0.02	-0.05%	36.01	37.51	5263	1944	1.03%
2025-07-09	37.34	37.21	-0.06	-0.16%	37.08	37.42	3783	1408	0.74%
2025-07-08	37.17	37.27	0.31	0.84%	36.83	37.44	3632	1349	0.71%
2025-07-07	37.10	36.96	-0.01	-0.03%	36.76	37.19	3416	1262	0.67%
2025-07-04	38.01	36.97	-0.72	-1.91%	36.90	38.01	6463	2406	1.27%
2025-07-03	36.89	37.69	0.80	2.17%	36.62	38.31	11633	4369	2.28%
2025-07-02	37.50	36.89	-0.66	-1.76%	36.70	37.51	6818	2521	1.34%
2025-07-01	37.60	37.55	0.28	0.75%	37.13	38.67	11044	4187	2.17%
2025-06-30	36.90	37.27	0.63	1.72%	36.81	37.98	8039	3008	1.58%
2025-06-27	36.15	36.64	0.46	1.27%	36.13	36.70	5736	2093	1.13%
2025-06-26	36.38	36.18	-0.20	-0.55%	36.04	36.71	5482	1993	1.08%
2025-06-25	36.71	36.38	0.00	0.00%	36.14	36.71	7152	2601	1.40%
2025-06-24	36.12	36.38	0.35	0.97%	35.93	36.55	7586	2752	1.49%
2025-06-23	34.44	36.03	1.54	4.47%	34.23	36.60	19227	6885	3.77%
2025-06-20	34.04	34.49	0.47	1.38%	34.04	34.88	5562	1919	1.09%
2025-06-19	34.35	34.02	-0.31	-0.90%	33.93	34.65	3576	1227	0.70%
2025-06-18	34.50	34.33	-0.16	-0.46%	33.99	34.80	4110	1405	0.81%
2025-06-17	35.45	34.49	-0.26	-0.75%	34.25	35.45	5938	2061	1.16%
2025-06-16	34.60	34.75	0.04	0.12%	34.60	34.94	3701	1285	0.73%
2025-06-13	34.83	34.71	-0.17	-0.49%	34.43	35.19	5955	2069	1.17%
2025-06-12	35.02	34.88	-0.14	-0.40%	34.81	35.22	3049	1066	0.60%
2025-06-11	34.45	35.02	0.46	1.33%	34.45	35.37	6143	2154	1.20%
2025-06-10	35.20	34.56	-0.83	-2.35%	34.10	35.31	13054	4525	2.56%
2025-06-09	35.15	35.39	0.31	0.88%	34.93	35.58	5379	1897	1.05%
2025-06-06	35.10	35.08	-0.01	-0.03%	34.87	35.31	3691	1295	0.72%
2025-06-05	35.15	35.09	-0.03	-0.09%	34.78	35.19	4876	1705	0.96%
2025-06-04	34.88	35.12	0.22	0.63%	34.81	35.43	4366	1535	0.86%
2025-06-03	34.98	34.90	-0.13	-0.37%	34.75	35.24	4105	1432	0.81%
2025-05-30	35.68	35.03	-0.76	-2.12%	34.93	35.68	4509	1583	0.88%
2025-05-29	34.89	35.79	1.01	2.90%	34.61	35.89	9178	3249	1.80%
2025-05-28	34.63	34.78	0.13	0.38%	34.53	35.46	8550	2987	1.68%
2025-05-27	34.59	34.65	0.14	0.41%	34.00	35.14	7883	2733	1.55%
2025-05-26	34.96	34.51	-0.19	-0.55%	34.37	35.48	9736	3393	1.91%
2025-05-23	34.97	34.70	0.04	0.12%	34.60	35.20	6591	2296	1.29%
2025-05-22	35.35	34.66	-0.61	-1.73%	34.66	35.48	9532	3333	1.87%
2025-05-21	35.30	35.27	0.07	0.20%	35.00	35.35	6463	2273	1.27%
2025-05-20	35.45	35.20	0.05	0.14%	35.04	35.89	8760	3101	1.72%
2025-05-19	34.66	35.15	0.50	1.44%	34.51	35.24	5788	2025	1.14%
2025-05-16	35.00	34.65	-0.26	-0.74%	34.60	35.55	8710	3049	1.71%
2025-05-15	35.44	34.91	-0.50	-1.41%	34.81	35.63	7589	2665	1.49%
2025-05-14	35.83	35.41	-0.38	-1.06%	35.03	36.00	9797	3464	1.92%
2025-05-13	36.07	35.79	-0.23	-0.64%	35.73	36.33	7712	2776	1.51%
2025-05-12	35.82	36.02	0.10	0.28%	35.66	36.41	10153	3660	1.99%
2025-05-09	36.97	35.92	-1.35	-3.62%	35.89	37.25	8402	3050	1.65%
2025-05-08	36.74	37.27	0.42	1.14%	36.50	37.33	9151	3384	1.79%
2025-05-07	37.21	36.85	0.11	0.30%	36.52	38.07	18743	6975	3.68%
2025-05-06	36.35	36.74	0.48	1.32%	36.30	37.26	13317	4883	2.61%
2025-04-30	35.29	36.26	1.20	3.42%	35.10	36.66	11394	4126	2.23%
2025-04-29	34.77	35.06	0.24	0.69%	34.59	35.48	7750	2719	1.52%
2025-04-28	36.23	34.82	-1.69	-4.63%	34.09	36.31	21393	7439	4.20%
2025-04-25	38.10	36.51	-1.70	-4.45%	36.36	38.10	18587	6852	3.65%
2025-04-24	39.04	38.21	-1.11	-2.82%	37.83	39.07	8084	3097	1.59%