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
2026-08-20	21.75	22.34	0.55	2.52%	21.75	22.49	6796	1510	0.77%
2026-08-19	22.30	21.79	-0.70	-3.11%	21.65	22.48	5871	1290	0.66%
2026-08-18	22.65	22.49	-0.11	-0.49%	22.01	22.65	5058	1128	0.57%
2026-08-17	21.82	22.60	0.78	3.57%	21.82	22.63	6105	1364	0.69%
2026-08-14	21.71	21.82	-0.01	-0.05%	21.57	22.16	4559	996	0.52%
2026-08-13	22.18	21.83	-0.29	-1.31%	21.78	22.23	3519	775	0.40%
2026-08-12	22.00	22.12	0.13	0.59%	21.56	22.28	4480	991	0.51%
2026-08-11	22.48	21.99	-0.41	-1.83%	21.93	22.50	6385	1410	0.72%
2026-08-10	21.90	22.40	0.53	2.42%	21.56	22.44	5727	1269	0.65%
2026-08-07	21.52	21.87	0.35	1.63%	21.20	21.87	4494	964	0.51%
2026-08-06	21.27	21.52	0.03	0.14%	21.17	21.74	3704	794	0.42%
2026-08-05	21.40	21.49	-0.11	-0.51%	21.30	21.84	4680	1008	0.53%
2026-08-04	21.24	21.60	0.49	2.32%	21.12	21.67	5419	1164	0.61%
2026-08-03	19.76	21.11	1.01	5.02%	19.76	21.28	8634	1789	0.98%
2026-07-31	19.56	20.10	0.55	2.81%	19.56	20.22	4794	959	0.54%
2026-07-30	19.78	19.55	-0.23	-1.16%	19.41	20.11	5229	1034	0.59%
2026-07-29	19.48	19.78	0.42	2.17%	19.47	19.90	4375	861	0.49%
2026-07-28	19.16	19.36	-0.02	-0.10%	19.16	19.90	5021	982	0.57%
2026-07-27	18.95	19.38	0.42	2.22%	18.82	19.48	5574	1072	0.63%
2026-07-24	19.15	18.96	-0.49	-2.52%	18.76	19.37	4815	917	0.54%
2026-07-23	18.83	19.45	0.62	3.29%	18.65	19.45	5001	953	0.57%
2026-07-22	19.44	18.83	-0.59	-3.04%	18.65	19.64	10596	2018	1.20%
2026-07-21	19.63	19.42	-0.29	-1.47%	18.73	19.73	9604	1844	1.09%
2026-07-20	20.58	19.71	-0.87	-4.23%	19.12	21.25	9075	1837	1.03%
2026-07-17	21.62	20.58	-1.05	-4.85%	20.46	22.11	8928	1899	1.01%
2026-07-16	20.97	21.63	0.32	1.50%	20.97	21.95	5824	1255	0.66%
2026-07-15	20.98	21.31	0.43	2.06%	20.66	21.47	7429	1575	0.84%
2026-07-14	20.01	20.88	0.87	4.35%	19.86	20.98	7660	1564	0.87%
2026-07-13	20.66	20.01	-0.93	-4.44%	20.01	20.92	6417	1303	0.73%
2026-07-10	20.35	20.94	0.59	2.90%	20.10	21.33	6961	1448	0.79%
2026-07-09	20.58	20.35	-0.13	-0.63%	20.03	20.71	5345	1087	0.60%
2026-07-08	21.03	20.48	-0.25	-1.21%	20.32	21.03	4641	953	0.52%
2026-07-07	21.47	20.73	-0.93	-4.29%	20.65	21.71	6581	1387	0.74%
2026-07-06	22.06	21.66	-0.34	-1.55%	21.44	22.14	8430	1833	0.95%
2026-07-03	21.32	22.00	0.73	3.43%	21.32	22.04	8652	1886	0.98%
2026-07-02	21.39	21.27	-0.23	-1.07%	21.21	22.03	8286	1790	0.94%
2026-07-01	21.01	21.50	0.43	2.04%	20.86	21.77	11134	2370	1.26%
2026-06-30	20.85	21.07	0.01	0.05%	20.60	21.23	11528	2417	1.30%
2026-06-29	20.85	21.06	0.19	0.91%	20.55	21.13	9556	1988	1.08%
2026-06-26	21.15	20.87	-0.22	-1.04%	20.65	21.31	9583	2009	1.08%
2026-06-25	21.67	21.09	-0.74	-3.39%	20.91	21.93	8026	1708	0.91%
2026-06-24	22.81	21.83	-0.98	-4.30%	21.71	22.98	11510	2540	1.30%
2026-06-23	22.15	22.81	0.42	1.88%	22.15	23.05	8951	2033	1.01%
2026-06-22	22.57	22.39	-0.18	-0.80%	21.58	22.57	11188	2461	1.27%
2026-06-18	22.02	22.57	0.37	1.67%	21.88	22.85	8390	1886	0.95%
2026-06-17	22.66	22.20	-0.50	-2.20%	22.18	22.77	8833	1980	1.00%
2026-06-16	22.56	22.70	0.18	0.80%	21.91	22.85	9924	2219	1.12%
2026-06-15	22.33	22.52	-0.06	-0.27%	22.33	23.34	9205	2101	1.04%
2026-06-12	22.63	22.58	0.10	0.44%	22.27	23.00	10889	2470	1.23%
2026-06-11	22.61	22.48	-0.24	-1.06%	21.87	23.24	10204	2285	1.15%
2026-06-10	23.10	22.72	-0.64	-2.74%	22.23	23.22	11485	2609	1.30%
2026-06-09	23.30	23.36	-0.01	-0.04%	23.14	23.93	11882	2788	2.85%
2026-06-08	23.22	23.37	-0.49	-2.05%	22.90	24.50	12928	3065	3.10%
2026-06-05	23.47	23.86	0.20	0.85%	23.11	24.33	12515	2961	3.00%
2026-06-04	24.34	23.66	-0.69	-2.83%	23.36	24.72	11403	2697	2.73%
2026-06-03	24.76	24.35	-0.37	-1.50%	24.06	24.93	11068	2706	2.65%
2026-06-02	25.59	24.72	-0.87	-3.40%	24.20	26.00	12195	3023	2.92%
2026-06-01	24.52	25.59	1.07	4.36%	24.31	25.98	13263	3375	3.18%
2026-05-29	25.72	24.52	-1.20	-4.67%	24.44	26.19	11396	2858	2.73%
2026-05-28	25.40	25.72	-0.05	-0.19%	24.84	26.38	12828	3268	3.07%
2026-05-27	27.11	25.77	-1.09	-4.06%	25.52	27.15	14713	3821	3.53%
2026-05-26	27.68	26.86	-0.86	-3.10%	26.52	27.90	16012	4314	3.84%
2026-05-25	29.00	27.72	-0.44	-1.56%	27.26	29.87	22001	6178	5.27%
2026-05-22	27.79	28.16	0.42	1.51%	27.39	28.42	15148	4225	3.63%
2026-05-21	28.87	27.74	-1.13	-3.91%	27.43	29.43	19932	5716	4.78%
2026-05-20	28.33	28.87	0.42	1.48%	27.64	29.00	16763	4746	4.02%
2026-05-19	27.85	28.45	0.35	1.25%	27.72	28.46	13150	3697	3.15%
2026-05-18	27.15	28.10	0.82	3.01%	26.96	28.10	16856	4640	4.04%
2026-05-15	27.41	27.28	-0.14	-0.51%	26.95	27.65	13323	3645	3.19%
2026-05-14	27.85	27.42	-0.15	-0.54%	27.27	27.85	10492	2886	2.51%
2026-05-13	27.40	27.57	0.30	1.10%	27.01	27.97	18688	5149	4.48%
2026-05-12	28.19	27.27	-0.83	-2.95%	27.00	28.42	19476	5359	4.67%