美腾科技

688420
🏛️ 中国 →
25.67
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.52 25.97 25.31 25.84 0.6M
2023-12-28 24.49 25.52 24.28 25.37 1.1M
2023-12-27 24.26 24.47 24.05 24.31 0.3M
2023-12-26 24.59 24.60 24.05 24.23 0.3M
2023-12-25 24.91 25.18 24.40 24.56 0.5M
2023-12-22 25.50 25.67 24.81 24.91 0.5M
2023-12-21 25.02 25.62 24.69 25.47 0.5M
2023-12-20 25.40 25.91 25.18 25.24 0.4M
2023-12-19 25.37 25.66 25.00 25.39 0.3M
2023-12-18 25.80 25.87 25.27 25.37 0.4M
2023-12-15 25.86 26.20 25.61 25.80 0.4M
2023-12-14 26.06 26.49 25.83 25.84 0.4M
2023-12-13 26.33 26.55 25.94 26.17 0.6M
2023-12-12 26.66 26.71 26.27 26.34 0.5M
2023-12-11 25.76 26.84 25.39 26.66 1.0M
2023-12-08 26.19 26.36 25.47 25.52 0.5M
2023-12-07 26.54 26.54 25.83 26.05 0.4M
2023-12-06 26.47 26.78 26.08 26.20 0.5M
2023-12-05 26.39 26.57 25.96 26.07 0.4M
2023-12-04 26.95 27.03 26.34 26.39 0.5M
2023-12-01 26.98 27.15 26.50 26.98 0.3M
2023-11-30 27.22 27.43 26.62 26.92 0.4M
2023-11-29 27.78 27.94 27.17 27.22 0.5M
2023-11-28 27.27 27.87 27.17 27.79 0.5M
2023-11-27 27.31 27.57 27.19 27.28 0.3M
2023-11-24 27.69 27.71 27.10 27.31 0.6M
2023-11-23 27.41 27.80 27.28 27.71 0.5M
2023-11-22 27.56 27.91 27.39 27.45 0.4M
2023-11-21 28.11 28.36 27.72 27.78 0.6M
2023-11-20 27.80 28.29 27.60 28.16 0.7M
2023-11-17 27.58 27.76 27.42 27.71 0.4M
2023-11-16 27.97 28.20 27.52 27.58 0.7M
2023-11-15 27.99 28.19 27.77 28.05 0.8M
2023-11-14 27.60 28.05 27.57 27.88 0.6M
2023-11-13 27.65 27.89 27.49 27.63 0.4M
2023-11-10 27.57 27.69 27.18 27.41 0.3M
2023-11-09 27.59 28.07 27.55 27.60 0.6M
2023-11-08 27.86 28.00 27.54 27.70 0.5M
2023-11-07 27.52 28.01 27.35 27.84 0.6M
2023-11-06 26.91 27.63 26.89 27.61 0.6M
2023-11-03 26.44 27.18 26.03 26.91 0.6M
2023-11-02 26.71 26.88 25.99 26.01 0.4M
2023-11-01 26.54 26.78 26.39 26.57 0.4M
2023-10-31 26.91 27.10 26.34 26.44 0.5M
2023-10-30 26.33 27.28 26.09 26.98 0.8M
2023-10-27 25.40 26.44 25.10 26.34 1.1M
2023-10-26 26.50 26.50 24.83 25.50 1.7M
2023-10-25 27.16 27.72 27.14 27.52 0.4M
2023-10-24 26.48 27.25 26.26 27.06 0.5M
2023-10-23 27.20 27.20 26.25 26.35 0.5M
2023-10-20 27.41 27.74 27.04 27.22 0.4M
2023-10-19 27.07 28.12 26.90 27.51 0.9M
2023-10-18 27.41 27.57 27.00 27.06 0.7M
2023-10-17 27.73 27.73 27.25 27.57 0.4M
2023-10-16 28.50 28.66 27.35 27.55 0.8M
2023-10-13 29.21 29.35 28.40 28.51 0.7M
2023-10-12 29.48 29.70 28.97 29.37 0.6M
2023-10-11 28.99 30.01 28.80 29.41 0.7M
2023-10-10 29.82 29.82 28.80 28.96 0.8M
2023-10-09 30.61 30.92 29.00 29.35 0.8M
2023-09-28 31.39 31.39 30.50 30.64 0.5M
2023-09-27 30.51 31.20 30.23 30.78 0.4M
2023-09-26 30.75 30.75 30.23 30.38 0.3M
2023-09-25 31.52 31.52 30.38 30.60 0.6M
2023-09-22 29.70 31.48 29.67 31.43 0.8M
2023-09-21 30.68 30.68 29.70 29.71 0.5M
2023-09-20 30.32 30.80 30.29 30.29 0.3M
2023-09-19 31.22 31.22 30.34 30.48 0.3M
2023-09-18 30.79 31.50 30.22 31.14 0.4M
2023-09-15 30.75 31.18 30.04 30.61 0.4M
2023-09-14 31.16 31.40 30.61 30.65 0.4M
2023-09-13 31.50 31.50 30.75 31.19 0.5M
2023-09-12 31.83 31.98 31.35 31.47 0.4M
2023-09-11 31.99 32.20 31.60 32.04 0.5M
2023-09-08 31.53 31.98 31.15 31.82 0.4M
2023-09-07 32.25 32.72 31.55 31.60 0.6M
2023-09-06 32.04 32.32 31.79 32.28 0.6M
2023-09-05 32.27 32.47 31.83 31.92 0.6M
2023-09-04 32.10 32.30 31.55 32.28 0.8M
2023-09-01 32.48 32.48 31.82 32.02 0.6M
2023-08-31 32.00 32.48 31.61 32.29 1.1M
2023-08-30 31.33 32.26 30.80 31.68 1.2M
2023-08-29 28.68 31.18 28.53 30.96 1.1M
2023-08-28 30.81 31.48 28.58 28.64 0.8M
2023-08-25 29.27 30.02 28.78 28.92 0.6M
2023-08-24 30.00 30.16 28.02 29.72 1.3M
2023-08-23 31.17 31.48 30.59 30.60 0.4M
2023-08-22 31.36 32.00 30.15 31.18 0.6M
2023-08-21 31.33 32.30 31.28 31.40 0.7M
2023-08-18 31.01 32.28 31.00 31.38 1.1M
2023-08-17 30.73 31.01 29.88 30.98 0.6M
2023-08-16 30.85 31.27 30.24 30.26 0.5M
2023-08-15 31.65 31.85 30.70 30.90 0.7M
2023-08-14 31.56 31.84 31.02 31.74 0.5M
2023-08-11 31.88 32.46 31.57 31.64 0.6M
2023-08-10 31.48 32.24 31.46 31.98 0.6M
2023-08-09 31.70 31.77 31.17 31.66 0.7M
2023-08-08 31.75 31.95 31.38 31.57 0.4M
2023-08-07 32.20 32.20 31.19 31.60 0.8M
2023-08-04 32.47 32.59 32.06 32.20 0.5M
2023-08-03 32.41 32.56 32.01 32.47 0.4M
2023-08-02 32.00 32.68 32.00 32.52 0.7M
2023-08-01 32.43 32.57 32.13 32.22 0.4M
2023-07-31 32.04 32.48 32.02 32.45 0.5M
2023-07-28 32.51 32.59 31.68 32.04 1.1M
2023-07-27 34.18 34.22 32.40 32.51 1.5M
2023-07-26 34.56 34.64 34.10 34.10 0.7M
2023-07-25 34.80 34.82 34.20 34.64 0.6M
2023-07-24 34.88 34.88 34.06 34.15 0.4M
2023-07-21 34.49 34.80 34.33 34.70 0.3M
2023-07-20 34.91 35.25 34.60 34.65 0.4M
2023-07-19 35.15 35.48 34.80 35.00 0.6M
2023-07-18 36.81 36.89 35.20 35.20 1.1M
2023-07-17 37.49 37.50 36.75 36.90 0.7M
2023-07-14 38.13 38.15 37.00 37.58 0.5M
2023-07-13 37.13 38.15 37.13 37.84 0.6M
2023-07-12 37.92 38.19 37.20 37.20 0.4M
2023-07-11 37.64 37.92 37.39 37.87 0.3M
2023-07-10 37.49 37.98 37.23 37.47 0.3M
2023-07-07 37.82 38.03 37.56 37.56 0.3M
2023-07-06 38.39 38.39 37.73 37.89 0.3M
2023-07-05 39.17 39.42 38.30 38.40 0.5M
2023-07-04 39.22 39.51 38.97 39.23 0.3M
2023-07-03 38.73 40.09 38.73 39.22 0.7M
2023-06-30 38.27 38.99 38.00 38.73 0.4M
2023-06-29 38.17 38.50 37.53 38.40 0.5M
2023-06-28 38.04 38.25 36.90 38.25 0.4M
2023-06-27 37.82 38.74 37.49 38.01 0.7M
2023-06-26 38.86 39.12 36.88 37.40 1.1M
2023-06-21 40.66 40.66 39.22 39.22 0.7M
2023-06-20 39.48 40.63 39.39 40.47 0.7M
2023-06-19 40.00 40.12 39.30 39.48 0.6M
2023-06-16 39.80 39.99 39.51 39.93 0.4M
2023-06-15 39.75 40.29 39.20 39.71 0.5M
2023-06-14 39.88 40.10 39.10 39.50 0.6M
2023-06-13 40.01 40.47 39.61 39.89 0.6M
2023-06-12 40.02 40.40 39.60 40.20 0.5M
2023-06-09 41.00 41.26 39.32 40.45 1.2M
2023-06-08 42.21 42.47 41.16 41.28 0.6M
2023-06-07 42.69 42.83 42.06 42.28 0.4M
2023-06-06 45.03 45.05 42.60 42.70 1.6M
2023-06-05 42.27 45.35 42.27 44.89 2.3M
2023-06-02 41.20 42.33 41.02 42.26 0.7M
2023-06-01 40.92 41.88 40.42 41.20 0.5M
2023-05-31 41.00 41.85 40.58 40.72 0.4M
2023-05-30 40.40 40.91 40.20 40.85 0.4M
2023-05-29 41.59 41.59 39.79 40.25 0.9M
2023-05-26 41.85 41.95 41.00 41.29 0.3M
2023-05-25 41.86 42.58 41.29 41.75 0.5M
2023-05-24 41.05 42.10 40.62 41.79 0.5M
2023-05-23 41.10 41.65 40.62 41.17 0.3M
2023-05-22 41.58 41.58 40.93 41.30 0.4M
2023-05-19 41.51 42.33 41.41 41.63 0.5M
2023-05-18 40.93 41.94 40.88 41.51 0.6M
2023-05-17 40.12 41.58 39.90 40.99 0.6M
2023-05-16 40.00 40.58 39.81 40.12 0.4M
2023-05-15 40.12 40.13 39.10 40.00 0.5M
2023-05-12 40.87 41.43 40.20 40.25 0.4M
2023-05-11 40.81 41.43 40.81 40.92 0.4M
2023-05-10 40.70 41.30 40.50 40.88 0.4M
2023-05-09 41.28 41.90 40.47 40.62 0.6M
2023-05-08 41.02 41.68 41.01 41.51 0.4M
2023-05-05 42.06 42.24 40.73 41.10 0.7M
2023-05-04 42.98 43.50 41.92 42.32 1.0M
2023-04-28 42.09 43.97 42.09 43.22 1.2M
2023-04-27 41.91 43.30 41.50 42.26 1.3M
2023-04-26 43.30 43.99 41.80 42.01 1.5M
2023-04-25 48.32 49.49 41.71 43.30 3.5M
2023-04-24 46.80 50.00 46.01 48.83 2.3M
2023-04-21 48.25 49.20 46.47 47.17 1.7M
2023-04-20 49.35 49.71 47.99 48.84 1.4M
2023-04-19 49.00 51.13 48.61 49.41 3.0M
2023-04-18 48.89 49.18 47.85 48.69 1.2M
2023-04-17 50.20 50.53 48.57 48.70 1.5M
2023-04-14 51.60 52.23 49.35 50.19 2.2M
2023-04-13 51.83 52.86 50.72 51.66 2.6M
2023-04-12 55.55 55.55 51.88 51.96 4.9M
2023-04-11 46.50 54.53 46.00 54.53 7.5M
2023-04-10 48.22 51.22 45.20 45.44 7.3M
2023-04-07 42.28 43.37 41.80 42.68 1.3M
2023-04-06 40.99 43.14 40.85 42.21 1.8M
2023-04-04 41.15 41.74 40.05 40.52 1.2M
2023-04-03 41.10 41.37 40.62 40.89 0.7M
2023-03-31 41.35 41.65 40.67 40.88 0.7M
2023-03-30 42.14 42.28 41.14 41.32 0.8M
2023-03-29 41.79 42.25 41.17 41.79 0.5M
2023-03-28 43.24 43.25 41.45 41.66 0.8M
2023-03-27 43.06 43.48 42.55 43.05 0.8M
2023-03-24 42.75 43.44 42.51 43.05 0.6M
2023-03-23 44.19 44.48 42.45 43.23 1.5M
2023-03-22 45.35 45.76 43.98 44.55 1.1M
2023-03-21 45.93 45.93 44.25 45.01 1.5M
2023-03-20 48.34 48.67 44.90 45.94 1.7M
2023-03-17 47.49 49.00 46.75 48.44 1.9M
2023-03-16 47.19 48.65 46.90 47.39 1.1M
2023-03-15 47.88 50.27 45.77 48.01 2.0M
2023-03-14 46.64 48.29 45.70 46.71 1.1M
2023-03-13 44.40 47.80 44.40 46.80 1.6M
2023-03-10 43.33 45.96 43.20 44.39 0.7M
2023-03-09 44.00 44.00 43.17 43.85 0.4M
2023-03-08 43.86 44.69 43.39 43.88 0.4M
2023-03-07 44.64 44.68 43.05 43.39 0.5M
2023-03-06 44.69 44.99 43.50 44.68 0.6M
2023-03-03 43.34 45.32 43.21 44.68 1.1M
2023-03-02 42.25 43.47 42.20 43.34 0.7M
2023-03-01 42.21 42.50 41.70 42.31 0.3M
2023-02-28 42.88 42.88 41.54 42.18 0.4M
2023-02-27 42.28 43.93 42.28 42.28 0.9M
2023-02-24 42.53 43.65 42.00 42.03 0.5M
2023-02-23 43.02 44.91 42.75 42.89 1.2M
2023-02-22 40.52 42.21 40.45 42.18 0.6M
2023-02-21 41.54 41.69 40.43 40.98 0.6M
2023-02-20 41.01 41.40 40.40 41.18 0.5M
2023-02-17 42.23 42.38 41.10 41.16 0.6M
2023-02-16 44.40 44.49 41.55 42.25 0.8M
2023-02-15 44.40 45.16 43.40 44.21 0.7M
2023-02-14 44.76 44.76 43.58 44.17 0.4M
2023-02-13 44.23 45.19 44.06 44.45 0.6M
2023-02-10 44.40 45.66 44.20 44.55 0.5M
2023-02-09 43.58 44.49 43.05 44.35 0.6M
2023-02-08 44.20 44.50 43.00 43.46 0.4M
2023-02-07 43.72 44.27 43.51 44.22 0.4M
2023-02-06 43.35 44.38 43.30 43.99 0.7M
2023-02-03 44.33 45.39 43.58 44.14 0.9M
2023-02-02 43.03 44.31 42.93 44.16 0.9M
2023-02-01 42.51 43.35 42.33 43.12 0.3M
2023-01-31 43.17 43.18 42.00 42.47 0.5M
2023-01-30 42.37 43.59 42.37 43.09 0.9M
2023-01-20 42.49 42.95 41.70 42.14 0.5M
2023-01-19 41.35 42.59 40.87 42.49 0.6M
2023-01-18 41.60 41.60 41.11 41.23 0.3M
2023-01-17 42.03 42.03 41.10 41.33 0.3M
2023-01-16 41.28 42.18 41.00 41.64 0.6M
2023-01-13 42.35 42.77 40.97 41.35 0.5M
2023-01-12 41.25 43.45 41.25 42.35 0.6M
2023-01-11 42.33 43.01 41.31 41.45 0.4M
2023-01-10 43.06 43.06 42.20 42.56 0.3M
2023-01-09 42.79 43.58 42.16 43.06 0.8M
2023-01-06 42.99 43.12 42.60 42.84 0.5M
2023-01-05 42.60 43.90 42.42 42.90 0.8M
2023-01-04 44.44 44.72 42.50 43.34 0.7M
2023-01-03 41.25 43.81 40.09 43.44 1.5M