美腾科技 (688420) - 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
2026-05-07	27.28	27.89	0.63	2.31%	27.28	28.41	14576	4072	3.49%
2026-05-06	27.26	27.26	0.01	0.04%	26.91	27.78	21026	5759	5.04%
2026-04-30	26.97	27.25	0.12	0.44%	26.90	27.51	16764	4560	4.02%
2026-04-29	25.78	27.13	1.83	7.23%	25.66	27.39	19220	5152	4.60%
2026-04-28	26.07	25.30	-0.52	-2.01%	25.23	26.07	12205	3117	2.92%
2026-04-27	24.81	25.82	0.95	3.82%	24.69	25.83	14445	3656	3.46%
2026-04-24	24.08	24.87	0.57	2.35%	24.08	25.28	9691	2388	2.32%
2026-04-23	24.99	24.30	-0.61	-2.45%	24.13	24.99	7729	1884	1.85%
2026-04-22	24.62	24.91	0.06	0.24%	24.50	24.99	6618	1641	1.59%
2026-04-21	24.78	24.85	-0.04	-0.16%	24.38	24.93	6973	1720	1.67%
2026-04-20	24.66	24.89	0.18	0.73%	23.89	24.94	14630	3560	3.51%
2026-04-17	24.86	24.71	-0.24	-0.96%	24.53	25.07	7281	1801	1.74%
2026-04-16	24.00	24.95	0.86	3.57%	23.87	25.08	8369	2064	2.01%
2026-04-15	24.37	24.09	-0.04	-0.17%	24.00	24.51	8441	2042	2.02%
2026-04-14	24.38	24.13	-0.17	-0.70%	23.80	24.65	5305	1282	1.27%
2026-04-13	24.59	24.30	-0.46	-1.86%	24.10	24.71	6547	1591	1.57%
2026-04-10	24.40	24.76	0.50	2.06%	24.40	24.89	6962	1718	1.67%
2026-04-09	24.92	24.26	-0.54	-2.18%	24.26	24.92	7691	1895	1.84%
2026-04-08	24.36	24.80	1.17	4.95%	24.19	24.86	8500	2096	2.04%
2026-04-07	23.29	23.63	0.18	0.77%	22.91	23.92	12640	2978	3.03%
2026-04-03	23.57	23.45	-0.15	-0.64%	23.20	23.96	7653	1797	1.83%
2026-04-02	24.19	23.60	-0.72	-2.96%	23.30	24.30	9847	2346	2.36%
2026-04-01	24.43	24.32	0.15	0.62%	23.91	24.55	11300	2735	2.71%
2026-03-31	24.38	24.17	-0.35	-1.43%	24.10	24.96	8699	2135	2.08%
2026-03-30	24.07	24.52	0.13	0.53%	23.90	24.55	7348	1782	1.76%
2026-03-27	23.80	24.39	0.53	2.22%	23.45	24.58	9989	2406	2.39%
2026-03-26	24.38	23.86	-0.52	-2.13%	23.80	24.68	9183	2217	2.20%
2026-03-25	24.24	24.38	0.61	2.57%	24.00	24.76	10767	2636	2.58%
2026-03-24	23.01	23.77	1.11	4.90%	22.69	23.83	11568	2685	2.77%
2026-03-23	24.11	22.66	-1.91	-7.77%	22.53	24.30	15146	3529	3.63%
2026-03-20	25.45	24.57	-0.88	-3.46%	24.43	25.96	12310	3068	2.95%
2026-03-19	26.08	25.45	-0.78	-2.97%	25.41	26.46	6763	1752	1.62%
2026-03-18	25.82	26.23	0.47	1.82%	25.62	26.48	6611	1720	1.58%
2026-03-17	26.39	25.76	-0.67	-2.53%	25.75	26.70	8268	2170	1.98%
2026-03-16	26.83	26.43	-0.53	-1.97%	26.34	27.06	6345	1691	1.52%
2026-03-13	26.86	26.96	-0.07	-0.26%	26.76	27.45	6347	1718	1.52%
2026-03-12	27.56	27.03	-0.36	-1.31%	26.91	27.60	7468	2033	1.79%
2026-03-11	27.49	27.39	0.07	0.26%	27.32	27.69	7803	2146	1.87%
2026-03-10	26.58	27.32	0.88	3.33%	26.54	27.38	7260	1969	1.74%
2026-03-09	26.67	26.44	-0.23	-0.86%	25.92	26.67	9123	2397	2.19%
2026-03-06	25.70	26.67	0.87	3.37%	25.70	26.78	7950	2101	1.90%
2026-03-05	25.48	25.80	0.58	2.30%	25.48	26.23	7237	1882	1.73%
2026-03-04	25.33	25.22	-0.38	-1.48%	25.20	25.85	7230	1841	1.73%
2026-03-03	26.37	25.60	-0.72	-2.74%	25.60	27.00	11244	2954	2.69%
2026-03-02	26.87	26.32	-1.07	-3.91%	26.20	27.51	13607	3620	3.26%
2026-02-27	27.61	27.39	-0.27	-0.98%	27.08	27.77	8827	2409	2.11%
2026-02-26	27.89	27.66	-0.06	-0.22%	27.43	27.89	9251	2555	2.22%
2026-02-25	27.86	27.72	-0.01	-0.04%	27.58	28.04	9300	2586	2.23%
2026-02-24	27.57	27.73	0.43	1.58%	27.43	27.96	10531	2921	2.52%
2026-02-13	27.24	27.30	-0.10	-0.36%	27.02	27.61	6997	1917	1.68%
2026-02-12	27.33	27.40	0.20	0.74%	27.03	27.70	8003	2194	1.92%
2026-02-11	27.63	27.20	-0.26	-0.95%	27.20	27.63	7660	2101	1.84%
2026-02-10	27.83	27.46	-0.31	-1.12%	27.39	27.94	7201	1987	1.73%
2026-02-09	27.53	27.77	0.39	1.42%	27.25	27.84	11158	3073	2.67%
2026-02-06	27.13	27.38	0.18	0.66%	26.88	27.87	12115	3328	2.90%
2026-02-05	27.38	27.20	-0.02	-0.07%	27.11	27.50	7341	2002	1.76%
2026-02-04	27.05	27.22	0.10	0.37%	26.92	27.55	12444	3384	2.98%
2026-02-03	27.15	27.12	0.02	0.07%	26.78	27.36	12100	3271	2.90%
2026-02-02	27.11	27.10	-0.09	-0.33%	26.87	27.46	17067	4645	4.09%
2026-01-30	26.01	27.19	0.95	3.62%	26.01	27.23	11798	3156	2.83%
2026-01-29	26.48	26.24	-0.61	-2.27%	26.17	27.08	10346	2748	2.48%
2026-01-28	26.94	26.85	-0.09	-0.33%	26.70	27.25	9773	2635	2.34%