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
2026-05-06	72.00	71.70	1.52	2.17%	70.10	73.10	29124	20868	2.15%
2026-04-30	69.65	70.18	0.49	0.70%	68.03	71.37	23395	16415	1.73%
2026-04-29	69.49	69.69	0.99	1.44%	67.60	72.16	24731	17172	1.83%
2026-04-28	65.56	68.70	4.05	6.26%	65.12	71.36	48363	33402	3.58%
2026-04-27	69.80	64.65	-5.79	-8.22%	61.90	71.98	63894	42103	4.72%
2026-04-24	67.80	70.44	1.04	1.50%	67.80	71.30	18004	12588	1.33%
2026-04-23	72.66	69.40	-2.56	-3.56%	68.10	72.90	30527	21228	2.26%
2026-04-22	71.33	71.96	0.29	0.40%	70.30	73.00	19559	14051	1.45%
2026-04-21	73.02	71.67	0.08	0.11%	71.03	73.44	15432	11109	1.14%
2026-04-20	74.00	71.59	-2.78	-3.74%	70.90	74.34	30078	21699	2.22%
2026-04-17	73.66	74.37	-0.28	-0.38%	72.55	76.90	18465	13781	1.37%
2026-04-16	73.14	74.65	1.35	1.84%	72.39	75.28	25874	19101	1.91%
2026-04-15	70.70	73.30	2.64	3.74%	69.07	74.57	33335	24056	2.46%
2026-04-14	70.23	70.66	-0.34	-0.48%	70.10	73.17	34643	24686	2.56%
2026-04-13	69.01	71.00	1.91	2.76%	68.69	73.00	30007	21369	2.22%
2026-04-10	69.50	69.09	0.28	0.41%	66.77	71.09	35555	24399	2.63%
2026-04-09	65.15	68.81	2.97	4.51%	65.00	71.10	34338	23710	2.54%
2026-04-08	63.28	65.84	4.38	7.13%	62.55	66.49	29203	18859	2.16%
2026-04-07	63.30	61.46	-0.74	-1.19%	60.30	64.16	19010	11826	1.41%
2026-04-03	60.87	62.20	1.82	3.01%	60.72	63.98	23818	14931	1.76%
2026-04-02	62.32	60.38	-3.21	-5.05%	60.35	63.28	15701	9667	1.16%
2026-04-01	59.56	63.59	5.49	9.45%	59.10	64.00	23836	14638	1.76%
2026-03-31	60.90	58.10	-3.02	-4.94%	57.71	61.18	19447	11510	1.44%
2026-03-30	59.21	61.12	0.85	1.41%	58.68	62.40	17816	10789	1.32%
2026-03-27	57.99	60.27	0.79	1.33%	56.91	61.00	17034	10115	1.26%
2026-03-26	62.34	59.48	-3.33	-5.30%	59.01	62.79	25762	15597	1.90%
2026-03-25	62.23	62.81	1.81	2.97%	62.15	66.64	29088	18713	2.15%
2026-03-24	60.20	61.00	1.74	2.94%	58.24	63.50	28789	17550	2.13%
2026-03-23	60.73	59.26	-5.47	-8.45%	58.50	64.69	38696	23453	2.86%
2026-03-20	62.59	64.73	2.24	3.58%	61.04	66.66	36203	23560	2.68%
2026-03-19	59.00	62.49	1.40	2.29%	58.78	63.99	31985	19857	2.36%
2026-03-18	61.50	61.09	-0.36	-0.59%	57.86	62.20	29461	17657	2.18%
2026-03-17	59.72	61.45	1.90	3.19%	58.80	64.31	43435	26969	3.21%
2026-03-16	56.76	59.55	2.79	4.92%	56.31	59.69	26866	15702	1.99%
2026-03-13	55.89	56.76	0.82	1.47%	55.23	58.96	21894	12573	1.62%
2026-03-12	57.70	55.94	-1.75	-3.03%	55.20	58.30	17149	9614	1.27%
2026-03-11	59.99	57.69	-1.62	-2.73%	56.96	60.22	16555	9638	1.22%
2026-03-10	57.50	59.31	1.90	3.31%	57.50	60.28	18392	10897	1.36%
2026-03-09	57.28	57.41	-1.59	-2.69%	53.81	57.96	33201	18472	2.45%
2026-03-06	59.10	59.00	-0.65	-1.09%	58.79	60.50	10391	6183	0.77%
2026-03-05	60.58	59.65	0.49	0.83%	59.02	61.39	14016	8427	1.04%
2026-03-04	59.49	59.16	-0.85	-1.42%	58.77	60.78	16816	10025	1.24%
2026-03-03	63.53	60.01	-3.79	-5.94%	60.00	64.56	27176	16762	2.01%
2026-03-02	60.59	63.80	-3.96	-5.84%	59.00	65.30	42133	26778	3.12%
2026-02-27	67.89	67.76	-1.43	-2.07%	66.35	68.75	34480	23333	2.55%
2026-02-26	67.76	69.19	1.83	2.72%	66.23	69.88	34881	23828	2.58%
2026-02-25	67.40	67.36	0.96	1.45%	64.24	68.35	31554	20887	2.33%
2026-02-24	65.00	66.40	1.49	2.30%	65.00	68.40	28808	19239	2.13%
2026-02-13	64.95	64.91	-0.59	-0.90%	64.85	67.66	29462	19507	2.18%
2026-02-12	64.57	65.50	1.92	3.02%	63.66	65.77	17150	11152	1.27%
2026-02-11	65.18	63.58	-1.34	-2.06%	63.50	65.50	16008	10290	1.18%
2026-02-10	67.00	64.92	-2.36	-3.51%	64.92	67.62	22462	14793	1.66%
2026-02-09	65.00	67.28	3.80	5.99%	63.93	67.80	32687	21632	2.42%
2026-02-06	62.80	63.48	-0.57	-0.89%	62.80	65.46	14981	9613	1.11%
2026-02-05	62.90	64.05	-0.45	-0.70%	62.66	65.17	19984	12748	1.48%
2026-02-04	65.16	64.50	-1.35	-2.05%	63.18	65.77	24737	15917	1.83%
2026-02-03	64.50	65.85	3.17	5.06%	63.77	66.50	40624	26589	3.00%
2026-02-02	67.00	62.68	-6.34	-9.19%	62.57	68.85	57459	37174	4.25%
2026-01-30	67.00	69.02	1.86	2.77%	66.29	72.72	55523	38498	4.11%
2026-01-29	72.00	67.16	-6.84	-9.24%	66.96	72.55	52326	36266	3.87%
2026-01-28	72.80	74.00	1.20	1.65%	69.25	75.98	47432	34385	3.51%
2026-01-27	70.50	72.80	1.40	1.96%	69.16	76.14	42731	31292	3.16%