美埃科技

688376
🏛️ 中国 →
50.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 56.00 56.11 55.52 55.58 116.3K
09:35 55.59 55.90 55.18 55.34 114.6K
09:40 55.31 56.15 55.24 55.57 132.5K
09:45 55.50 55.99 55.13 55.25 138.5K
09:50 55.38 55.38 54.43 55.20 91.8K
09:55 55.11 55.11 54.80 54.80 67.6K
10:00 54.80 54.84 54.35 54.84 192.3K
10:05 54.84 55.04 54.80 55.00 23.1K
10:10 55.00 55.10 54.80 55.10 23.7K
10:15 55.10 55.10 54.68 54.70 34.1K
10:20 54.70 54.82 54.55 54.60 25.3K
10:25 54.55 54.55 54.20 54.27 65.3K
10:30 54.23 54.40 53.60 53.90 171.9K
10:35 54.00 54.38 53.88 53.89 41.2K
10:40 53.86 54.22 53.69 54.04 35.3K
10:45 54.13 54.33 54.13 54.18 20.5K
10:50 54.09 54.09 53.80 53.95 38.9K
10:55 53.91 54.00 53.73 54.00 32.8K
11:00 53.99 53.99 53.68 53.73 23.4K
11:05 53.84 54.00 53.82 53.87 10.5K
11:10 53.86 54.08 53.86 53.89 15.7K
11:15 53.89 54.22 53.80 54.22 8.1K
11:20 54.22 54.23 53.77 53.77 26.6K
11:25 53.76 53.76 53.53 53.53 68.1K
13:00 53.53 53.53 53.31 53.31 50.3K
13:05 53.44 53.44 53.28 53.33 22.0K
13:10 53.33 53.69 53.33 53.56 9.5K
13:15 53.56 53.56 53.33 53.33 10.2K
13:20 53.33 53.40 53.09 53.34 41.3K
13:25 53.38 53.56 53.35 53.35 26.1K
13:30 53.37 53.53 53.30 53.30 16.3K
13:35 53.30 53.30 52.90 53.17 52.4K
13:40 53.07 53.09 52.96 52.98 32.8K
13:45 53.01 53.04 52.91 52.95 29.1K
13:50 52.95 53.06 52.95 53.04 23.4K
13:55 53.05 53.17 53.02 53.15 16.3K
14:00 53.18 53.18 52.95 52.95 32.6K
14:05 52.91 52.91 52.60 52.77 61.5K
14:10 52.71 52.77 52.53 52.67 47.3K
14:15 52.85 52.95 52.79 52.95 18.2K
14:20 53.05 53.08 52.89 52.95 34.0K
14:25 52.90 53.60 52.90 53.55 44.4K
14:30 53.68 53.75 53.38 53.66 75.3K
14:35 53.74 53.80 53.41 53.52 83.8K
14:40 53.52 53.80 53.52 53.77 58.9K
14:45 53.81 54.50 53.81 54.50 75.5K
14:50 54.53 54.88 54.50 54.88 54.9K
14:55 54.81 54.97 54.80 54.80 25.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.24 52.73 50.15 50.15 3.1M
2025-09-25 53.80 55.17 51.80 52.81 3.7M
2025-09-24 54.08 56.61 53.53 53.80 3.5M
2025-09-23 56.00 56.28 52.53 54.53 2.5M
2025-09-22 54.01 56.98 52.77 56.80 2.6M
2025-09-19 54.58 59.59 53.70 55.28 4.2M
2025-09-18 55.30 56.49 53.24 54.21 2.4M
2025-09-17 55.03 57.58 54.05 54.51 2.3M
2025-09-16 55.64 57.30 54.37 54.73 1.9M
2025-09-15 54.10 57.50 53.07 55.71 2.9M
2025-09-12 54.68 56.00 53.80 54.70 3.5M
2025-09-11 52.00 56.50 51.72 56.22 4.5M
2025-09-10 50.62 53.73 49.67 52.92 3.8M
2025-09-09 52.88 52.88 49.64 49.90 2.6M
2025-09-08 49.70 53.48 47.79 51.40 3.6M
2025-09-05 45.88 49.98 45.88 49.71 3.3M
2025-09-04 49.51 50.50 45.00 45.80 5.0M
2025-09-03 46.00 50.18 45.80 49.17 4.7M
2025-09-02 48.03 49.31 45.88 46.10 3.0M
2025-09-01 48.60 50.88 47.40 48.51 3.5M
2025-08-29 51.20 51.20 48.36 48.60 4.1M
2025-08-28 48.86 52.28 48.39 50.96 3.7M
2025-08-27 52.19 53.80 49.09 49.33 3.9M
2025-08-26 50.62 54.80 50.59 52.19 5.1M
2025-08-25 50.00 51.15 48.32 50.61 4.3M
2025-08-22 47.83 49.50 47.83 49.19 2.7M
2025-08-21 49.94 50.54 47.50 47.90 2.5M
2025-08-20 49.93 49.98 48.79 49.89 1.5M
2025-08-19 51.00 51.00 49.16 50.40 2.5M
2025-08-18 51.73 52.50 50.38 51.25 3.2M
2025-08-15 50.26 51.70 49.99 51.70 1.9M
2025-08-14 50.80 51.63 49.81 49.91 3.4M
2025-08-13 50.00 51.00 48.71 50.00 3.1M
2025-08-12 45.96 51.46 45.71 50.70 4.3M
2025-08-11 46.14 46.63 45.32 45.95 1.4M
2025-08-08 47.56 47.68 45.80 46.47 1.8M
2025-08-07 47.85 48.09 46.63 47.68 2.2M
2025-08-06 47.53 47.99 45.76 47.99 2.7M
2025-08-05 48.00 48.30 46.55 47.53 2.6M
2025-08-04 43.00 48.68 43.00 48.35 4.5M
2025-08-01 45.78 45.88 43.40 43.40 2.5M
2025-07-31 43.99 46.80 43.80 45.32 3.6M
2025-07-30 44.52 44.62 42.77 44.29 4.1M
2025-07-29 43.95 46.00 42.63 44.93 5.8M
2025-07-28 44.76 45.25 43.43 44.60 4.8M
2025-07-25 42.50 45.00 42.35 44.97 6.4M
2025-07-24 39.22 43.68 39.22 41.22 4.3M
2025-07-23 39.64 40.54 39.20 39.59 2.5M
2025-07-22 38.36 39.80 38.25 39.06 2.2M
2025-07-21 37.56 38.23 37.15 37.98 0.9M
2025-07-18 37.41 37.75 36.84 37.60 0.8M
2025-07-17 37.23 37.66 37.01 37.52 0.5M
2025-07-16 36.68 38.06 36.68 37.22 0.7M
2025-07-15 37.04 37.57 36.61 36.86 0.5M
2025-07-14 37.37 37.37 36.90 36.96 0.4M
2025-07-11 37.14 37.57 36.76 37.13 0.7M
2025-07-10 37.23 37.51 36.01 37.19 0.5M
2025-07-09 37.34 37.42 37.08 37.21 0.4M
2025-07-08 37.17 37.44 36.83 37.27 0.4M
2025-07-07 37.10 37.19 36.76 36.96 0.3M
2025-07-04 38.01 38.01 36.90 36.97 0.6M
2025-07-03 36.89 38.31 36.62 37.69 1.2M
2025-07-02 37.50 37.51 36.70 36.89 0.7M
2025-07-01 37.60 38.67 37.13 37.55 1.1M
2025-06-30 36.90 37.98 36.81 37.27 0.8M
2025-06-27 36.15 36.70 36.13 36.64 0.6M
2025-06-26 36.38 36.71 36.04 36.18 0.5M
2025-06-25 36.71 36.71 36.14 36.38 0.7M
2025-06-24 36.12 36.55 35.93 36.38 0.8M
2025-06-23 34.44 36.60 34.23 36.03 1.9M
2025-06-20 34.04 34.88 34.04 34.49 0.6M
2025-06-19 34.35 34.65 33.93 34.02 0.4M
2025-06-18 34.50 34.80 33.99 34.33 0.4M
2025-06-17 35.45 35.45 34.25 34.49 0.6M
2025-06-16 34.60 34.94 34.60 34.75 0.4M
2025-06-13 34.83 35.19 34.43 34.71 0.6M
2025-06-12 35.02 35.22 34.81 34.88 0.3M
2025-06-11 34.45 35.37 34.45 35.02 0.6M
2025-06-10 35.20 35.31 34.10 34.56 1.3M
2025-06-09 35.15 35.58 34.93 35.39 0.5M
2025-06-06 35.10 35.31 34.87 35.08 0.4M
2025-06-05 35.15 35.19 34.78 35.09 0.5M
2025-06-04 34.88 35.43 34.81 35.12 0.4M
2025-06-03 34.98 35.24 34.75 34.90 0.4M
2025-05-30 35.68 35.68 34.93 35.03 0.5M
2025-05-29 34.89 35.89 34.61 35.79 0.9M
2025-05-28 34.63 35.46 34.53 34.78 0.9M
2025-05-27 34.59 35.14 34.00 34.65 0.8M
2025-05-26 34.96 35.48 34.37 34.51 1.0M
2025-05-23 34.97 35.20 34.60 34.70 0.7M
2025-05-22 35.35 35.48 34.66 34.66 1.0M
2025-05-21 35.30 35.35 35.00 35.27 0.6M
2025-05-20 35.45 35.89 35.04 35.20 0.9M
2025-05-19 34.66 35.24 34.51 35.15 0.6M
2025-05-16 35.00 35.55 34.60 34.65 0.9M
2025-05-15 35.44 35.63 34.81 34.91 0.8M
2025-05-14 35.83 36.00 35.03 35.41 1.0M
2025-05-13 36.07 36.33 35.73 35.79 0.8M
2025-05-12 35.82 36.41 35.66 36.02 1.0M
2025-05-09 36.97 37.25 35.89 35.92 0.8M
2025-05-08 36.74 37.33 36.50 37.27 0.9M
2025-05-07 37.21 38.07 36.52 36.85 1.9M
2025-05-06 36.35 37.26 36.30 36.74 1.3M
2025-04-30 35.29 36.66 35.10 36.26 1.1M
2025-04-29 34.77 35.48 34.59 35.06 0.8M
2025-04-28 36.23 36.31 34.09 34.82 2.1M
2025-04-25 38.10 38.10 36.36 36.51 1.9M
2025-04-24 39.04 39.07 37.83 38.21 0.8M
2025-04-23 39.26 39.59 38.60 39.32 1.1M
2025-04-22 37.70 40.28 36.90 39.46 2.3M
2025-04-21 37.79 37.96 37.33 37.75 0.6M
2025-04-18 38.35 38.44 37.43 37.71 0.6M
2025-04-17 37.92 39.27 37.73 38.35 1.0M
2025-04-16 36.11 38.68 36.10 38.48 2.3M
2025-04-15 36.75 36.89 35.71 36.49 0.6M
2025-04-14 37.78 37.78 36.42 36.63 0.7M
2025-04-11 33.76 37.64 33.66 36.98 2.5M
2025-04-10 34.66 35.48 33.91 33.91 1.4M
2025-04-09 32.54 34.60 31.36 34.07 1.1M
2025-04-08 32.88 34.40 32.58 33.29 0.9M
2025-04-07 35.80 35.80 31.00 32.99 1.7M
2025-04-03 37.17 38.09 36.88 37.01 0.8M
2025-04-02 38.41 38.96 37.64 37.84 0.8M
2025-04-01 38.08 38.69 38.02 38.53 0.9M
2025-03-31 37.03 38.60 36.82 38.14 1.2M
2025-03-28 38.58 39.49 37.60 37.65 1.6M
2025-03-27 37.30 38.50 36.75 38.15 1.3M
2025-03-26 37.03 37.50 36.71 37.36 0.3M
2025-03-25 37.09 37.43 36.80 37.03 0.7M
2025-03-24 37.35 37.76 36.00 37.05 1.0M
2025-03-21 37.67 37.93 36.71 37.35 0.8M
2025-03-20 38.06 38.36 37.53 37.65 0.7M
2025-03-19 39.51 39.51 37.82 38.06 1.2M
2025-03-18 38.20 39.77 38.06 39.51 2.3M
2025-03-17 37.91 38.36 37.47 38.20 0.8M
2025-03-14 37.51 38.12 37.06 37.90 1.0M
2025-03-13 38.25 38.40 36.83 37.46 2.2M
2025-03-12 38.81 39.13 37.98 38.42 1.7M
2025-03-11 38.37 39.87 38.13 38.72 2.2M
2025-03-10 40.00 42.38 38.69 38.82 3.6M
2025-03-07 39.65 39.67 38.50 38.84 1.9M
2025-03-06 37.88 40.40 37.88 40.03 3.6M
2025-03-05 39.56 39.56 37.24 37.64 1.9M
2025-03-04 37.51 39.39 37.36 38.96 1.4M
2025-03-03 37.23 39.17 36.93 38.00 2.1M
2025-02-28 37.77 38.20 36.92 37.05 1.4M
2025-02-27 38.80 39.22 37.50 37.94 2.9M
2025-02-26 39.27 39.66 38.57 39.26 1.1M
2025-02-25 39.77 40.34 38.83 39.27 1.5M
2025-02-24 38.66 41.50 38.49 39.92 2.9M
2025-02-21 37.58 38.56 37.10 38.45 1.8M
2025-02-20 36.95 37.75 36.41 37.50 1.8M
2025-02-19 37.13 37.88 36.88 37.35 1.5M
2025-02-18 36.63 38.81 36.43 36.78 3.0M
2025-02-17 33.67 36.90 33.43 36.61 3.4M
2025-02-14 33.13 33.49 33.01 33.40 0.6M
2025-02-13 34.01 34.18 33.21 33.25 0.9M
2025-02-12 33.83 34.17 33.71 34.08 0.8M
2025-02-11 34.29 34.29 33.63 33.90 0.6M
2025-02-10 34.30 34.62 33.80 34.38 1.1M
2025-02-07 34.04 35.02 33.91 34.40 1.4M
2025-02-06 33.56 34.30 33.30 34.08 1.1M
2025-02-05 33.97 34.36 33.49 33.55 0.7M
2025-01-27 34.24 34.28 33.33 33.49 0.6M
2025-01-24 34.09 34.59 33.82 34.07 0.8M
2025-01-23 35.15 35.85 34.03 34.09 1.1M
2025-01-22 34.28 34.86 34.02 34.80 1.2M
2025-01-21 34.29 34.68 33.75 34.46 0.7M
2025-01-20 34.48 34.86 33.62 34.04 1.2M
2025-01-17 34.93 34.93 33.78 34.22 1.1M
2025-01-16 33.85 35.10 33.80 34.73 2.2M
2025-01-15 33.50 33.65 32.84 33.63 0.6M
2025-01-14 32.50 33.48 32.17 33.45 1.0M
2025-01-13 31.26 32.66 31.20 32.14 0.9M
2025-01-10 32.50 33.07 31.70 31.70 0.7M
2025-01-09 32.52 32.85 32.17 32.49 0.6M
2025-01-08 32.60 32.68 31.51 32.31 1.1M
2025-01-07 32.20 33.58 31.79 32.75 0.7M
2025-01-06 32.15 32.49 31.70 31.96 0.7M
2025-01-03 32.47 32.86 32.02 32.02 0.7M
2025-01-02 33.39 33.61 32.30 32.66 0.6M