美埃科技
SH688376 前复权 STAR
55.97
-1.23
(-2.15%)
今开
57.26
最高
58.30
最低
55.62
昨收
57.20
振幅
4.69%
成交量
9,527.8万
交易日数
939
数据区间
2022-11-18 ~ 2026-09-30
MA5
59.76
MA10
62.08
MA20
62.55
MA60
68.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.26 | 58.30 | 55.62 | 55.97 | 9,528万 |
| 2 | 2026-09-29 | 57.43 | 58.45 | 56.20 | 57.20 | 15,041万 |
| 3 | 2026-09-28 | 63.00 | 63.00 | 57.22 | 57.43 | 17,565万 |
| 4 | 2026-09-24 | 64.49 | 65.09 | 63.02 | 63.06 | 7,419万 |
| 5 | 2026-09-23 | 64.45 | 65.48 | 63.82 | 65.14 | 8,853万 |
| 6 | 2026-09-22 | 65.60 | 66.08 | 63.71 | 64.02 | 11,176万 |
| 7 | 2026-09-21 | 67.03 | 67.29 | 64.03 | 64.40 | 16,680万 |
| 8 | 2026-09-18 | 64.07 | 67.87 | 63.80 | 66.60 | 20,092万 |
| 9 | 2026-09-17 | 63.36 | 64.58 | 62.50 | 63.15 | 8,876万 |
| 10 | 2026-09-16 | 61.07 | 64.67 | 61.07 | 63.80 | 10,665万 |
| 11 | 2026-09-15 | 61.41 | 63.47 | 60.28 | 61.69 | 9,018万 |
| 12 | 2026-09-14 | 60.34 | 61.79 | 59.05 | 60.87 | 8,746万 |