美埃科技（688376）历史行情

以下为美埃科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	57.260	55.970	58.300	55.620	-1.230	-2.150%	95.28万	0.54亿	0.704%
2026-10-05	57.260	55.970	58.300	55.620	-1.230	-2.150%	95.28万	0.54亿	0.704%
2026-10-02	57.260	55.970	58.300	55.620	-1.230	-2.150%	95.28万	0.54亿	0.704%
2026-10-01	57.260	55.970	58.300	55.620	-1.230	-2.150%	95.28万	0.54亿	0.704%
2026-09-30	57.260	55.970	58.300	55.620	-1.230	-2.150%	95.28万	0.00亿	0.000%
2026-09-29	57.430	57.200	58.450	56.200	-0.230	-0.400%	150.41万	0.00亿	0.000%
2026-09-28	63.000	57.430	63.000	57.220	-5.630	-8.928%	175.65万	0.00亿	0.000%
2026-09-27	64.490	63.060	65.090	63.020	-2.080	-3.193%	74.19万	0.47亿	0.549%
2026-09-24	64.490	63.060	65.090	63.020	-2.080	-3.193%	74.19万	0.00亿	0.000%
2026-09-23	64.450	65.140	65.480	63.820	1.120	1.749%	88.53万	0.00亿	0.000%
2026-09-22	65.600	64.020	66.080	63.710	-0.380	-0.590%	111.76万	0.00亿	0.000%
2026-09-21	67.030	64.400	67.290	64.030	-2.200	-3.303%	166.80万	0.00亿	0.000%
2026-09-18	64.070	66.600	67.870	63.800	3.450	5.463%	200.92万	0.00亿	0.000%
2026-09-17	63.360	63.150	64.580	62.500	-0.650	-1.019%	88.76万	0.00亿	0.000%
2026-09-16	61.070	63.800	64.670	61.070	2.110	3.420%	106.65万	0.00亿	0.000%
2026-09-15	61.410	61.690	63.470	60.280	0.820	1.347%	90.18万	0.00亿	0.000%
2026-09-14	60.340	60.870	61.790	59.050	0.110	0.181%	87.46万	0.00亿	0.000%
2026-09-11	62.040	60.760	62.260	58.900	-1.900	-3.032%	159.29万	0.00亿	0.000%
2026-09-10	63.280	62.660	64.540	62.660	-1.550	-2.414%	85.27万	0.00亿	0.000%
2026-09-09	64.780	64.210	65.960	63.640	-0.190	-0.295%	101.70万	0.00亿	0.000%
2026-09-08	64.710	64.400	65.390	63.350	-0.500	-0.770%	104.47万	0.00亿	0.000%
2026-09-07	63.800	64.900	65.550	62.010	2.550	4.090%	146.19万	0.00亿	0.000%
2026-09-04	64.700	62.350	65.670	61.700	-1.630	-2.548%	163.82万	0.00亿	0.000%
2026-09-03	64.350	63.980	65.640	63.010	-0.460	-0.714%	100.80万	0.00亿	0.000%
2026-09-02	64.560	64.440	65.200	63.050	-1.250	-1.903%	137.50万	0.00亿	0.000%
2026-09-01	67.640	65.690	68.460	65.320	-2.110	-3.112%	144.04万	0.00亿	0.000%
2026-08-31	66.980	67.800	68.270	64.710	-0.520	-0.761%	192.79万	0.00亿	0.000%
2026-08-28	69.880	68.320	71.280	68.180	-2.360	-3.339%	130.85万	0.00亿	0.000%
2026-08-27	67.930	70.680	70.980	67.020	2.570	3.773%	170.52万	0.00亿	0.000%
2026-08-26	66.100	68.110	69.780	64.570	2.370	3.605%	215.62万	0.00亿	0.000%
2026-08-25	65.700	65.740	66.860	63.030	-0.750	-1.128%	123.30万	0.00亿	0.000%
2026-08-24	66.940	66.490	67.810	65.350	-0.670	-0.998%	146.12万	0.00亿	0.000%
2026-08-21	67.990	67.160	68.350	65.100	-0.320	-0.474%	121.01万	0.00亿	0.000%
2026-08-20	68.300	67.480	68.700	66.200	0.970	1.458%	126.34万	0.00亿	0.000%
2026-08-19	71.500	66.510	72.500	66.210	-6.900	-9.399%	250.71万	0.00亿	0.000%
2026-08-18	74.360	73.410	75.900	72.490	-0.970	-1.304%	179.47万	0.00亿	0.000%
2026-08-17	69.780	74.380	75.000	69.500	4.600	6.592%	212.70万	0.00亿	0.000%
2026-08-14	70.490	69.780	71.100	68.680	0.510	0.736%	125.49万	0.00亿	0.000%
2026-08-13	72.570	69.270	74.380	69.180	-2.550	-3.551%	190.14万	0.00亿	0.000%
2026-08-12	69.400	71.820	73.400	68.080	2.770	4.012%	215.50万	0.00亿	0.000%
2026-08-11	70.350	69.050	70.630	67.630	-1.170	-1.666%	169.90万	0.00亿	0.000%
2026-08-10	70.370	70.220	71.610	67.660	0.780	1.123%	276.20万	0.00亿	0.000%
2026-08-07	68.000	69.440	70.500	66.580	0.700	1.018%	267.95万	0.00亿	0.000%
2026-08-06	65.900	68.740	69.500	65.000	1.840	2.750%	285.94万	0.00亿	0.000%
2026-08-05	61.860	66.900	67.660	61.000	4.960	8.008%	372.64万	0.00亿	0.000%
2026-08-04	59.800	61.940	62.890	58.800	3.140	5.340%	314.16万	0.00亿	0.000%
2026-08-03	62.900	58.800	62.910	57.810	-3.170	-5.115%	292.51万	0.00亿	0.000%
2026-07-31	64.600	61.970	67.300	61.750	2.140	3.577%	347.57万	0.00亿	0.000%
2026-07-30	64.000	59.830	65.200	58.200	-5.320	-8.166%	444.42万	0.00亿	0.000%
2026-07-29	64.780	65.150	66.500	59.850	-0.480	-0.731%	588.10万	0.00亿	0.000%
2026-07-28	68.770	65.630	71.770	65.300	-3.170	-4.608%	414.78万	0.00亿	0.000%
2026-07-27	68.160	68.800	69.530	65.100	1.500	2.229%	303.14万	0.00亿	0.000%
2026-07-24	67.000	67.300	69.490	65.520	0.010	0.015%	337.16万	0.00亿	0.000%
2026-07-23	70.220	67.290	71.900	66.590	-2.900	-4.132%	359.38万	0.00亿	0.000%
2026-07-22	71.050	70.190	74.430	69.440	-1.900	-2.636%	405.77万	0.00亿	0.000%
2026-07-21	67.000	72.090	72.090	60.880	8.070	12.605%	600.60万	0.00亿	0.000%
2026-07-20	70.500	64.020	71.980	62.240	-5.110	-7.392%	616.27万	0.00亿	0.000%
2026-07-17	75.000	69.130	77.700	67.410	-6.780	-8.932%	499.29万	0.00亿	0.000%
2026-07-16	79.690	75.910	81.820	75.000	-5.960	-7.280%	422.54万	0.00亿	0.000%
2026-07-15	91.000	81.870	91.000	81.000	-5.580	-6.381%	465.76万	0.00亿	0.000%
2026-07-14	86.010	87.450	88.990	82.100	2.450	2.882%	513.92万	0.00亿	0.000%
2026-07-13	93.070	85.000	98.600	84.550	-11.570	-11.981%	803.49万	0.00亿	0.000%
2026-07-10	102.820	96.570	111.900	96.510	-2.130	-2.158%	764.80万	0.00亿	0.000%
2026-07-09	95.520	98.700	99.500	92.500	5.700	6.129%	531.04万	0.00亿	0.000%
2026-07-08	95.990	93.000	97.340	88.010	-1.040	-1.106%	398.94万	0.00亿	0.000%
2026-07-07	96.320	94.040	97.790	92.050	-2.460	-2.549%	394.61万	0.00亿	0.000%
2026-07-06	101.100	96.500	101.600	93.320	-1.710	-1.741%	441.20万	0.00亿	0.000%
2026-07-03	101.000	98.210	103.990	95.050	-4.470	-4.353%	580.79万	0.00亿	0.000%
2026-07-02	103.000	102.680	109.500	99.900	-9.900	-8.794%	637.27万	0.00亿	0.000%
2026-07-01	114.350	112.580	125.230	110.100	-3.720	-3.199%	872.79万	0.00亿	0.000%
2026-06-30	118.800	116.300	119.810	109.300	-3.690	-3.075%	927.39万	0.00亿	0.000%
2026-06-29	107.970	119.990	127.320	107.970	13.890	13.091%	1,148.57万	0.00亿	0.000%
2026-06-26	97.800	106.100	111.110	96.600	4.580	4.511%	1,134.37万	0.00亿	0.000%
2026-06-25	94.350	101.520	101.520	91.280	16.920	20.000%	803.84万	0.00亿	0.000%
2026-06-24	78.190	84.600	86.630	76.520	4.940	6.201%	373.04万	0.00亿	0.000%
2026-06-23	79.000	79.660	82.440	75.800	0.930	1.181%	334.52万	0.00亿	0.000%
2026-06-22	80.580	78.730	83.450	77.450	0.150	0.191%	345.79万	0.00亿	0.000%
2026-06-18	82.760	78.580	83.010	77.380	-5.010	-5.994%	387.67万	0.00亿	0.000%
2026-06-17	78.770	83.590	84.350	78.020	3.590	4.488%	357.07万	0.00亿	0.000%
2026-06-16	78.050	80.000	82.810	75.950	2.150	2.762%	560.53万	0.00亿	0.000%
2026-06-15	72.400	77.850	80.550	71.850	6.020	8.381%	442.33万	0.00亿	0.000%
2026-06-12	79.750	71.830	80.130	71.400	-5.560	-7.184%	413.61万	0.00亿	0.000%
2026-06-11	71.720	77.390	82.020	71.620	4.940	6.818%	425.78万	0.00亿	0.000%
2026-06-10	73.430	72.450	77.030	71.530	-1.280	-1.736%	233.66万	0.00亿	0.000%
2026-06-09	67.840	73.730	74.730	66.350	7.670	11.611%	294.14万	0.00亿	0.000%
2026-06-08	65.850	66.060	68.500	65.080	-3.130	-4.524%	118.25万	0.00亿	0.000%
2026-06-05	69.850	69.190	70.650	68.540	-0.960	-1.368%	142.43万	0.00亿	0.000%
2026-06-04	66.180	70.150	70.850	65.860	2.790	4.142%	161.32万	0.00亿	0.000%
2026-06-03	67.610	67.360	70.160	66.710	-0.200	-0.296%	149.98万	0.00亿	0.000%
2026-06-02	67.790	67.560	68.690	65.750	-0.230	-0.339%	193.71万	0.00亿	0.000%
2026-06-01	69.570	67.790	70.230	67.180	-1.780	-2.559%	188.31万	0.00亿	0.000%
2026-05-29	74.750	69.570	74.750	68.350	-5.280	-7.054%	252.95万	0.00亿	0.000%
2026-05-28	74.030	74.850	75.690	73.370	0.150	0.201%	142.12万	0.00亿	0.000%
2026-05-27	77.490	74.700	79.050	73.950	-3.640	-4.646%	209.25万	0.00亿	0.000%
2026-05-26	81.050	78.340	83.530	75.850	-3.750	-4.568%	215.46万	0.00亿	0.000%
2026-05-25	83.530	82.090	83.530	79.410	1.160	1.433%	229.19万	0.00亿	0.000%
2026-05-22	77.490	80.930	82.010	74.850	4.490	5.874%	408.80万	0.00亿	0.000%
2026-05-21	82.860	76.440	84.640	75.860	-6.870	-8.246%	406.25万	0.00亿	0.000%
2026-05-20	84.510	83.310	84.850	81.860	-2.040	-2.390%	372.56万	0.00亿	0.000%
2026-05-19	78.380	85.350	85.710	77.050	6.700	8.519%	512.75万	0.00亿	0.000%
2026-05-18	81.850	78.650	82.120	77.100	-0.030	-0.038%	351.11万	0.00亿	0.000%
2026-05-15	77.630	78.680	81.320	75.850	2.580	3.390%	413.43万	0.00亿	0.000%
2026-05-14	76.070	76.100	79.390	73.180	0.020	0.026%	380.63万	0.00亿	0.000%
2026-05-13	75.510	76.080	77.110	73.350	-0.570	-0.744%	290.57万	0.00亿	0.000%
2026-05-12	74.370	76.650	77.020	72.670	1.750	2.336%	408.61万	0.00亿	0.000%
2026-05-11	71.340	74.900	75.750	70.900	4.830	6.893%	330.78万	0.00亿	0.000%
2026-05-08	70.850	70.070	72.800	69.590	-2.160	-2.990%	262.70万	0.00亿	0.000%
2026-05-07	71.750	72.230	73.050	70.040	0.680	0.950%	202.16万	0.00亿	0.000%
2026-05-06	71.850	71.550	72.950	69.950	1.520	2.170%	291.24万	0.00亿	0.000%
2026-04-30	69.500	70.030	71.220	67.880	0.490	0.705%	233.95万	0.00亿	0.000%
2026-04-29	69.340	69.540	72.010	67.450	0.990	1.444%	247.31万	0.00亿	0.000%
2026-04-28	65.410	68.550	71.210	64.970	4.050	6.279%	483.63万	0.00亿	0.000%
2026-04-27	69.650	64.500	71.830	61.750	-5.790	-8.237%	638.94万	0.00亿	0.000%
2026-04-24	67.650	70.290	71.150	67.650	1.040	1.502%	180.04万	0.00亿	0.000%
2026-04-23	72.510	69.250	72.750	67.950	-2.560	-3.565%	305.27万	0.00亿	0.000%
2026-04-22	71.180	71.810	72.850	70.150	0.290	0.405%	195.59万	0.00亿	0.000%
2026-04-21	72.870	71.520	73.290	70.880	0.080	0.112%	154.32万	0.00亿	0.000%
2026-04-20	73.850	71.440	74.190	70.750	-2.780	-3.746%	300.78万	0.00亿	0.000%
2026-04-17	73.510	74.220	76.750	72.400	-0.280	-0.376%	184.65万	0.00亿	0.000%
2026-04-16	72.990	74.500	75.130	72.240	1.350	1.846%	258.74万	0.00亿	0.000%
2026-04-15	70.550	73.150	74.420	68.920	2.640	3.744%	333.35万	0.00亿	0.000%
2026-04-14	70.080	70.510	73.020	69.950	-0.340	-0.480%	346.43万	0.00亿	0.000%
2026-04-13	68.860	70.850	72.850	68.540	1.910	2.771%	300.07万	0.00亿	0.000%
2026-04-10	69.350	68.940	70.940	66.620	0.280	0.408%	355.55万	0.00亿	0.000%
2026-04-09	65.000	68.660	70.950	64.850	0.000	0.000%	343.38万	0.00亿	0.000%
2026-04-08	63.130	65.690	66.340	62.400	0.000	0.000%	292.03万	0.00亿	0.000%
2026-04-07	63.150	61.310	64.010	60.150	0.000	0.000%	190.10万	0.00亿	0.000%
2026-04-03	60.720	62.050	63.830	60.570	0.000	0.000%	238.18万	0.00亿	0.000%
2026-04-02	62.170	60.230	63.130	60.200	0.000	0.000%	157.01万	0.00亿	0.000%
2026-04-01	59.410	63.440	63.850	58.950	0.000	0.000%	238.36万	0.00亿	0.000%