美腾科技（688420）历史行情

以下为美腾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
2026-10-08	23.020	22.630	23.310	22.380	-0.270	-1.179%	74.64万	0.00亿	0.000%
2026-10-07	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.16亿	0.772%
2026-10-06	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.16亿	0.772%
2026-10-05	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.16亿	0.772%
2026-10-02	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.16亿	0.772%
2026-10-01	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.16亿	0.772%
2026-09-30	23.080	22.900	23.150	22.620	0.120	0.527%	68.27万	0.00亿	0.000%
2026-09-29	22.750	22.780	23.010	22.400	-0.070	-0.306%	79.12万	0.00亿	0.000%
2026-09-28	22.640	22.850	23.190	22.180	0.040	0.175%	102.13万	0.00亿	0.000%
2026-09-27	23.230	22.810	23.290	22.680	-0.500	-2.145%	62.09万	0.14亿	0.702%
2026-09-24	23.230	22.810	23.290	22.680	-0.500	-2.145%	62.09万	0.00亿	0.000%
2026-09-23	23.090	23.310	23.410	22.850	0.160	0.691%	71.61万	0.00亿	0.000%
2026-09-22	22.970	23.150	23.440	22.500	0.180	0.784%	108.03万	0.00亿	0.000%
2026-09-21	21.460	22.970	22.970	21.360	1.590	7.437%	134.02万	0.00亿	0.000%
2026-09-18	21.400	21.380	21.750	21.060	0.100	0.470%	64.85万	0.00亿	0.000%
2026-09-17	21.020	21.280	21.450	20.870	-0.070	-0.328%	53.45万	0.00亿	0.000%
2026-09-16	21.120	21.350	21.400	20.410	-0.210	-0.974%	88.64万	0.00亿	0.000%
2026-09-15	21.060	21.560	21.560	20.610	0.360	1.698%	82.16万	0.00亿	0.000%
2026-09-14	21.000	21.200	21.500	20.500	0.420	2.021%	85.23万	0.00亿	0.000%
2026-09-11	21.220	20.780	21.220	20.390	-0.580	-2.715%	70.50万	0.00亿	0.000%
2026-09-10	21.790	21.360	21.790	21.240	-0.550	-2.510%	57.13万	0.00亿	0.000%
2026-09-09	22.050	21.910	22.210	21.720	-0.200	-0.905%	73.99万	0.00亿	0.000%
2026-09-08	22.220	22.110	22.300	21.800	-0.010	-0.045%	43.58万	0.00亿	0.000%
2026-09-07	22.240	22.120	22.480	22.040	-0.100	-0.450%	68.69万	0.00亿	0.000%
2026-09-04	22.170	22.220	22.640	22.010	0.110	0.498%	58.41万	0.00亿	0.000%
2026-09-03	22.420	22.110	22.900	22.010	-0.310	-1.383%	58.91万	0.00亿	0.000%
2026-09-02	22.510	22.420	22.700	22.060	-0.290	-1.277%	61.96万	0.00亿	0.000%
2026-09-01	22.790	22.710	22.930	22.500	-0.080	-0.351%	79.79万	0.00亿	0.000%
2026-08-31	22.200	22.790	22.940	22.010	0.300	1.334%	85.06万	0.00亿	0.000%
2026-08-28	22.280	22.490	22.640	22.060	0.330	1.489%	80.11万	0.00亿	0.000%
2026-08-27	21.870	22.160	22.290	21.710	-0.390	-1.729%	98.06万	0.00亿	0.000%
2026-08-26	22.570	22.550	22.770	22.150	-0.020	-0.089%	72.21万	0.00亿	0.000%
2026-08-25	22.050	22.570	22.700	21.860	0.520	2.358%	56.24万	0.00亿	0.000%
2026-08-24	22.330	22.050	22.330	21.770	-0.390	-1.738%	52.55万	0.00亿	0.000%
2026-08-21	22.070	22.440	22.590	21.710	0.100	0.448%	60.80万	0.00亿	0.000%
2026-08-20	21.750	22.340	22.490	21.750	0.550	2.524%	67.96万	0.00亿	0.000%
2026-08-19	22.300	21.790	22.480	21.650	-0.700	-3.112%	58.71万	0.00亿	0.000%
2026-08-18	22.650	22.490	22.650	22.010	-0.110	-0.487%	50.58万	0.00亿	0.000%
2026-08-17	21.820	22.600	22.630	21.820	0.780	3.575%	61.05万	0.00亿	0.000%
2026-08-14	21.710	21.820	22.160	21.570	-0.010	-0.046%	45.59万	0.00亿	0.000%
2026-08-13	22.180	21.830	22.230	21.780	-0.290	-1.311%	35.19万	0.00亿	0.000%
2026-08-12	22.000	22.120	22.280	21.560	0.130	0.591%	44.80万	0.00亿	0.000%
2026-08-11	22.480	21.990	22.500	21.930	-0.410	-1.830%	63.85万	0.00亿	0.000%
2026-08-10	21.900	22.400	22.440	21.560	0.530	2.423%	57.27万	0.00亿	0.000%
2026-08-07	21.520	21.870	21.870	21.200	0.350	1.626%	44.94万	0.00亿	0.000%
2026-08-06	21.270	21.520	21.740	21.170	0.030	0.140%	37.04万	0.00亿	0.000%
2026-08-05	21.400	21.490	21.840	21.300	-0.110	-0.509%	46.80万	0.00亿	0.000%
2026-08-04	21.240	21.600	21.670	21.120	0.490	2.321%	54.19万	0.00亿	0.000%
2026-08-03	19.760	21.110	21.280	19.760	1.010	5.025%	86.34万	0.00亿	0.000%
2026-07-31	19.560	20.100	20.220	19.560	0.550	2.813%	47.94万	0.00亿	0.000%
2026-07-30	19.780	19.550	20.110	19.410	-0.230	-1.163%	52.29万	0.00亿	0.000%
2026-07-29	19.480	19.780	19.900	19.470	0.420	2.169%	43.75万	0.00亿	0.000%
2026-07-28	19.160	19.360	19.900	19.160	-0.020	-0.103%	50.21万	0.00亿	0.000%
2026-07-27	18.950	19.380	19.480	18.820	0.420	2.215%	55.74万	0.00亿	0.000%
2026-07-24	19.150	18.960	19.370	18.760	-0.490	-2.519%	48.15万	0.00亿	0.000%
2026-07-23	18.830	19.450	19.450	18.650	0.620	3.293%	50.01万	0.00亿	0.000%
2026-07-22	19.440	18.830	19.640	18.650	-0.590	-3.038%	105.96万	0.00亿	0.000%
2026-07-21	19.630	19.420	19.730	18.730	-0.290	-1.471%	96.04万	0.00亿	0.000%
2026-07-20	20.580	19.710	21.250	19.120	-0.870	-4.227%	90.75万	0.00亿	0.000%
2026-07-17	21.620	20.580	22.110	20.460	-1.050	-4.854%	89.28万	0.00亿	0.000%
2026-07-16	20.970	21.630	21.950	20.970	0.320	1.502%	58.24万	0.00亿	0.000%
2026-07-15	20.980	21.310	21.470	20.660	0.430	2.059%	74.29万	0.00亿	0.000%
2026-07-14	20.010	20.880	20.980	19.860	0.870	4.348%	76.60万	0.00亿	0.000%
2026-07-13	20.660	20.010	20.920	20.010	-0.930	-4.441%	64.17万	0.00亿	0.000%
2026-07-10	20.350	20.940	21.330	20.100	0.590	2.899%	69.61万	0.00亿	0.000%
2026-07-09	20.580	20.350	20.710	20.030	-0.130	-0.635%	53.45万	0.00亿	0.000%
2026-07-08	21.030	20.480	21.030	20.320	-0.250	-1.206%	46.41万	0.00亿	0.000%
2026-07-07	21.470	20.730	21.710	20.650	-0.930	-4.294%	65.81万	0.00亿	0.000%
2026-07-06	22.060	21.660	22.140	21.440	-0.340	-1.545%	84.30万	0.00亿	0.000%
2026-07-03	21.320	22.000	22.040	21.320	0.730	3.432%	86.52万	0.00亿	0.000%
2026-07-02	21.390	21.270	22.030	21.210	-0.230	-1.070%	82.86万	0.00亿	0.000%
2026-07-01	21.010	21.500	21.770	20.860	0.430	2.041%	111.34万	0.00亿	0.000%
2026-06-30	20.850	21.070	21.230	20.600	0.010	0.047%	115.28万	0.00亿	0.000%
2026-06-29	20.850	21.060	21.130	20.550	0.190	0.910%	95.56万	0.00亿	0.000%
2026-06-26	21.150	20.870	21.310	20.650	-0.220	-1.043%	95.83万	0.00亿	0.000%
2026-06-25	21.670	21.090	21.930	20.910	-0.740	-3.390%	80.26万	0.00亿	0.000%
2026-06-24	22.810	21.830	22.980	21.710	-0.980	-4.296%	115.10万	0.00亿	0.000%
2026-06-23	22.150	22.810	23.050	22.150	0.420	1.876%	89.51万	0.00亿	0.000%
2026-06-22	22.570	22.390	22.570	21.580	-0.180	-0.798%	111.88万	0.00亿	0.000%
2026-06-18	22.020	22.570	22.850	21.880	0.370	1.667%	83.90万	0.00亿	0.000%
2026-06-17	22.660	22.200	22.770	22.180	-0.500	-2.203%	88.33万	0.00亿	0.000%
2026-06-16	22.560	22.700	22.850	21.910	0.180	0.799%	99.24万	0.00亿	0.000%
2026-06-15	22.330	22.520	23.340	22.330	-0.060	-0.266%	92.05万	0.00亿	0.000%
2026-06-12	22.630	22.580	23.000	22.270	0.100	0.445%	108.89万	0.00亿	0.000%
2026-06-11	22.610	22.480	23.240	21.870	-0.240	-1.056%	102.04万	0.00亿	0.000%
2026-06-10	23.100	22.720	23.220	22.230	-0.640	-2.740%	114.85万	0.00亿	0.000%
2026-06-09	23.300	23.360	23.930	23.140	-0.010	-0.043%	118.82万	0.00亿	0.000%
2026-06-08	23.220	23.370	24.500	22.900	-0.490	-2.054%	129.28万	0.00亿	0.000%
2026-06-05	23.470	23.860	24.330	23.110	0.200	0.845%	125.15万	0.00亿	0.000%
2026-06-04	24.340	23.660	24.720	23.360	-0.690	-2.834%	114.03万	0.00亿	0.000%
2026-06-03	24.760	24.350	24.930	24.060	-0.370	-1.497%	110.68万	0.00亿	0.000%
2026-06-02	25.590	24.720	26.000	24.200	-0.870	-3.400%	121.95万	0.00亿	0.000%
2026-06-01	24.520	25.590	25.980	24.310	1.070	4.364%	132.63万	0.00亿	0.000%
2026-05-29	25.720	24.520	26.190	24.440	-1.200	-4.666%	113.96万	0.00亿	0.000%
2026-05-28	25.400	25.720	26.380	24.840	-0.050	-0.194%	128.28万	0.00亿	0.000%
2026-05-27	27.110	25.770	27.150	25.520	-1.090	-4.058%	147.13万	0.00亿	0.000%
2026-05-26	27.680	26.860	27.900	26.520	-0.860	-3.102%	160.12万	0.00亿	0.000%
2026-05-25	29.000	27.720	29.870	27.260	-0.440	-1.563%	220.01万	0.00亿	0.000%
2026-05-22	27.790	28.160	28.420	27.390	0.420	1.514%	151.48万	0.00亿	0.000%
2026-05-21	28.870	27.740	29.430	27.430	-1.130	-3.914%	199.32万	0.00亿	0.000%
2026-05-20	28.330	28.870	29.000	27.640	0.420	1.476%	167.63万	0.00亿	0.000%
2026-05-19	27.850	28.450	28.460	27.720	0.350	1.246%	131.50万	0.00亿	0.000%
2026-05-18	27.150	28.100	28.100	26.960	0.820	3.006%	168.56万	0.00亿	0.000%
2026-05-15	27.410	27.280	27.650	26.950	-0.140	-0.511%	133.23万	0.00亿	0.000%
2026-05-14	27.850	27.420	27.850	27.270	-0.150	-0.544%	104.92万	0.00亿	0.000%
2026-05-13	27.400	27.570	27.970	27.010	0.300	1.100%	186.88万	0.00亿	0.000%
2026-05-12	28.190	27.270	28.420	27.000	-0.830	-2.954%	194.76万	0.00亿	0.000%
2026-05-11	28.470	28.100	28.470	27.730	-0.380	-1.334%	187.10万	0.00亿	0.000%
2026-05-08	28.090	28.480	28.570	27.730	0.590	2.115%	111.03万	0.00亿	0.000%
2026-05-07	27.280	27.890	28.410	27.280	0.630	2.311%	145.76万	0.00亿	0.000%
2026-05-06	27.260	27.260	27.780	26.910	0.010	0.037%	210.26万	0.00亿	0.000%
2026-04-30	26.970	27.250	27.510	26.900	0.120	0.442%	167.64万	0.00亿	0.000%
2026-04-29	25.780	27.130	27.390	25.660	1.830	7.233%	192.20万	0.00亿	0.000%
2026-04-28	26.070	25.300	26.070	25.230	-0.520	-2.014%	122.05万	0.00亿	0.000%
2026-04-27	24.810	25.820	25.830	24.690	0.950	3.820%	144.45万	0.00亿	0.000%
2026-04-24	24.080	24.870	25.280	24.080	0.570	2.346%	96.91万	0.00亿	0.000%
2026-04-23	24.990	24.300	24.990	24.130	-0.610	-2.449%	77.29万	0.00亿	0.000%
2026-04-22	24.620	24.910	24.990	24.500	0.060	0.241%	66.18万	0.00亿	0.000%
2026-04-21	24.780	24.850	24.930	24.380	-0.040	-0.161%	69.73万	0.00亿	0.000%
2026-04-20	24.660	24.890	24.940	23.890	0.180	0.728%	146.30万	0.00亿	0.000%
2026-04-17	24.860	24.710	25.070	24.530	-0.240	-0.962%	72.81万	0.00亿	0.000%
2026-04-16	24.000	24.950	25.080	23.870	0.860	3.570%	83.69万	0.00亿	0.000%
2026-04-15	24.370	24.090	24.510	24.000	-0.040	-0.166%	84.41万	0.00亿	0.000%
2026-04-14	24.380	24.130	24.650	23.800	-0.170	-0.700%	53.05万	0.00亿	0.000%
2026-04-13	24.590	24.300	24.710	24.100	0.000	0.000%	65.47万	0.00亿	0.000%
2026-04-10	24.400	24.760	24.890	24.400	0.000	0.000%	69.62万	0.00亿	0.000%
2026-04-09	24.920	24.260	24.920	24.260	0.000	0.000%	76.91万	0.00亿	0.000%
2026-04-08	24.360	24.800	24.860	24.190	0.000	0.000%	85.00万	0.00亿	0.000%
2026-04-07	23.290	23.630	23.920	22.910	0.000	0.000%	126.40万	0.00亿	0.000%
2026-04-03	23.570	23.450	23.960	23.200	0.000	0.000%	76.53万	0.00亿	0.000%
2026-04-02	24.190	23.600	24.300	23.300	0.000	0.000%	98.47万	0.00亿	0.000%
2026-04-01	24.430	24.320	24.550	23.910	0.000	0.000%	113.00万	0.00亿	0.000%