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
2025-04-03	37.17	37.01	-0.83	-2.19%	36.88	38.09	8012	2986	1.57%
2025-04-02	38.41	37.84	-0.69	-1.79%	37.64	38.96	8470	3238	1.66%
2025-04-01	38.08	38.53	0.39	1.02%	38.02	38.69	8912	3421	1.75%
2025-03-31	37.03	38.14	0.49	1.30%	36.82	38.60	11989	4550	2.35%
2025-03-28	38.58	37.65	-0.50	-1.31%	37.60	39.49	15556	6014	3.05%
2025-03-27	37.30	38.15	0.79	2.11%	36.75	38.50	12759	4853	2.50%
2025-03-26	37.03	37.36	0.33	0.89%	36.71	37.50	3426	1276	0.67%
2025-03-25	37.09	37.03	-0.02	-0.05%	36.80	37.43	7116	2631	1.40%
2025-03-24	37.35	37.05	-0.30	-0.80%	36.00	37.76	10493	3889	2.06%
2025-03-21	37.67	37.35	-0.30	-0.80%	36.71	37.93	8018	2997	1.57%
2025-03-20	38.06	37.65	-0.41	-1.08%	37.53	38.36	7262	2754	1.42%
2025-03-19	39.51	38.06	-1.45	-3.67%	37.82	39.51	12172	4675	2.39%
2025-03-18	38.20	39.51	1.31	3.43%	38.06	39.77	22737	8902	4.46%
2025-03-17	37.91	38.20	0.30	0.79%	37.47	38.36	8421	3197	1.65%
2025-03-14	37.51	37.90	0.44	1.17%	37.06	38.12	10474	3953	2.05%
2025-03-13	38.25	37.46	-0.96	-2.50%	36.83	38.40	22332	8368	4.38%
2025-03-12	38.81	38.42	-0.30	-0.77%	37.98	39.13	17438	6719	3.42%
2025-03-11	38.37	38.72	-0.10	-0.26%	38.13	39.87	21678	8409	4.25%
2025-03-10	40.00	38.82	-0.02	-0.05%	38.69	42.38	36010	14580	7.06%
2025-03-07	39.65	38.84	-1.19	-2.97%	38.50	39.67	18638	7290	3.66%
2025-03-06	37.88	40.03	2.39	6.35%	37.88	40.40	35539	14022	6.97%
2025-03-05	39.56	37.64	-1.32	-3.39%	37.24	39.56	18627	7064	3.65%
2025-03-04	37.51	38.96	0.96	2.53%	37.36	39.39	13761	5296	2.70%
2025-03-03	37.23	38.00	0.95	2.56%	36.93	39.17	20794	7939	4.08%
2025-02-28	37.77	37.05	-0.89	-2.35%	36.92	38.20	14033	5221	2.75%
2025-02-27	38.80	37.94	-1.32	-3.36%	37.50	39.22	29472	11206	5.78%
2025-02-26	39.27	39.26	-0.01	-0.03%	38.57	39.66	11091	4346	2.18%
2025-02-25	39.77	39.27	-0.65	-1.63%	38.83	40.34	14668	5787	2.88%
2025-02-24	38.66	39.92	1.47	3.82%	38.49	41.50	29249	11770	5.74%
2025-02-21	37.58	38.45	0.95	2.53%	37.10	38.56	17921	6831	3.51%
2025-02-20	36.95	37.50	0.15	0.40%	36.41	37.75	18066	6690	3.54%
2025-02-19	37.13	37.35	0.57	1.55%	36.88	37.88	15394	5753	3.02%
2025-02-18	36.63	36.78	0.17	0.46%	36.43	38.81	30493	11454	5.98%
2025-02-17	33.67	36.61	3.21	9.61%	33.43	36.90	33974	12028	6.66%
2025-02-14	33.13	33.40	0.15	0.45%	33.01	33.49	5582	1856	1.09%
2025-02-13	34.01	33.25	-0.83	-2.44%	33.21	34.18	9064	3038	1.78%
2025-02-12	33.83	34.08	0.18	0.53%	33.71	34.17	8253	2802	1.62%
2025-02-11	34.29	33.90	-0.48	-1.40%	33.63	34.29	6495	2197	1.27%
2025-02-10	34.30	34.38	-0.02	-0.06%	33.80	34.62	11421	3891	2.24%
2025-02-07	34.04	34.40	0.32	0.94%	33.91	35.02	13744	4738	2.70%
2025-02-06	33.56	34.08	0.53	1.58%	33.30	34.30	10512	3574	2.06%
2025-02-05	33.97	33.55	0.06	0.18%	33.49	34.36	6792	2302	1.33%
2025-01-27	34.24	33.49	-0.58	-1.70%	33.33	34.28	6221	2099	1.22%
2025-01-24	34.09	34.07	-0.02	-0.06%	33.82	34.59	8138	2788	1.60%
2025-01-23	35.15	34.09	-0.71	-2.04%	34.03	35.85	11482	3988	2.25%
2025-01-22	34.28	34.80	0.34	0.99%	34.02	34.86	12065	4164	2.37%
2025-01-21	34.29	34.46	0.42	1.23%	33.75	34.68	7039	2413	1.38%
2025-01-20	34.48	34.04	-0.18	-0.53%	33.62	34.86	12420	4225	2.44%
2025-01-17	34.93	34.22	-0.51	-1.47%	33.78	34.93	10647	3664	2.09%
2025-01-16	33.85	34.73	1.10	3.27%	33.80	35.10	22331	7739	4.38%
2025-01-15	33.50	33.63	0.18	0.54%	32.84	33.65	5757	1915	1.13%
2025-01-14	32.50	33.45	1.31	4.08%	32.17	33.48	10275	3394	2.02%
2025-01-13	31.26	32.14	0.44	1.39%	31.20	32.66	8566	2733	1.68%
2025-01-10	32.50	31.70	-0.79	-2.43%	31.70	33.07	7143	2306	1.40%
2025-01-09	32.52	32.49	0.18	0.56%	32.17	32.85	5961	1941	1.17%
2025-01-08	32.60	32.31	-0.44	-1.34%	31.51	32.68	10555	3390	2.07%
2025-01-07	32.20	32.75	0.79	2.47%	31.79	33.58	7198	2329	1.41%
2025-01-06	32.15	31.96	-0.06	-0.19%	31.70	32.49	6852	2203	1.34%
2025-01-03	32.47	32.02	-0.64	-1.96%	32.02	32.86	7384	2399	1.45%
2025-01-02	33.39	32.66	-0.73	-2.19%	32.30	33.61	5854	1927	1.18%
2024-12-31	34.86	33.39	-1.21	-3.50%	33.30	34.92	8395	2851	1.69%
2024-12-30	34.53	34.60	-0.23	-0.66%	34.01	35.20	5432	1879	1.09%
2024-12-27	35.64	34.83	-0.53	-1.50%	34.70	35.69	5322	1876	1.07%
2024-12-26	34.61	35.36	0.78	2.26%	34.39	35.86	6518	2300	1.31%