美埃科技(688376)股票信息
| 股票代码 | 688376 |
| 股票名称 | 美埃科技 |
| 最新价/元 | 36.31 |
| 涨跌额/元 | -2.31 |
| 涨跌幅/% | -5.98 |
| 买入/元 | 36.31 |
| 卖出/元 | 36.35 |
| 昨收/元 | 38.62 |
| 今开/元 | 38.28 |
| 最高/元 | 39.43 |
| 最低/元 | 35.58 |
| 成交量/手 | 14356.70 |
| 成交额/万 | 5373.12 |
| 股净值/元 | 28.15 |
| 市净率 | 2.89 |
| 总市值/万 | 488006.40 |
| 流通值/万 | 180153.00 |
| 换手率/% | 2.89 |
| 入市日期 | 2022-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
美埃科技(688376)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 38.28 | 36.31 | -2.31 | -5.98 | 14356.70 | 5373.12 | 2.89 |
| 2024-10-10 | 37.88 | 38.62 | 0.29 | 0.76 | 20335.61 | 7899.60 | 4.10 |
| 2024-10-09 | 39.00 | 38.33 | -2.19 | -5.41 | 44601.46 | 17620.81 | 8.99 |
| 2024-10-08 | 40.00 | 40.52 | 6.65 | 19.63 | 63017.00 | 24490.51 | 12.70 |
| 2024-09-30 | 30.32 | 33.87 | 4.11 | 13.81 | 34757.52 | 11322.84 | 7.01 |
| 2024-09-27 | 28.30 | 29.76 | 1.60 | 5.68 | 6797.19 | 1988.75 | 1.37 |
| 2024-09-26 | 27.78 | 28.16 | 0.36 | 1.30 | 7828.49 | 2179.04 | 1.58 |
| 2024-09-25 | 27.49 | 27.80 | 0.65 | 2.39 | 12584.61 | 3478.01 | 2.54 |
| 2024-09-24 | 25.80 | 27.15 | 1.46 | 5.68 | 11275.08 | 3009.63 | 2.27 |
| 2024-09-23 | 26.60 | 25.69 | -0.81 | -3.06 | 8097.95 | 2102.65 | 1.63 |
| 2024-09-20 | 27.27 | 26.50 | -0.98 | -3.57 | 7474.79 | 1996.49 | 1.51 |
| 2024-09-19 | 27.19 | 27.48 | 0.38 | 1.40 | 7566.78 | 2076.97 | 1.53 |
| 2024-09-18 | 28.90 | 27.10 | -0.25 | -0.91 | 8630.94 | 2366.61 | 1.74 |
| 2024-09-13 | 27.76 | 27.35 | -0.55 | -1.97 | 3205.37 | 881.98 | 0.65 |
| 2024-09-12 | 27.75 | 27.90 | -0.13 | -0.46 | 2668.85 | 748.51 | 0.54 |
| 2024-09-11 | 27.56 | 28.03 | 0.08 | 0.29 | 3998.60 | 1114.46 | 0.81 |
| 2024-09-10 | 27.48 | 27.95 | 0.08 | 0.29 | 6754.93 | 1876.92 | 1.36 |
| 2024-09-09 | 27.81 | 27.87 | 0.10 | 0.36 | 6313.08 | 1765.64 | 1.27 |
| 2024-09-06 | 28.84 | 27.77 | -1.27 | -4.37 | 8883.34 | 2509.55 | 1.79 |
| 2024-09-05 | 29.32 | 29.04 | -0.28 | -0.96 | 3734.20 | 1087.93 | 0.75 |
| 2024-09-04 | 29.00 | 29.32 | 0.15 | 0.51 | 6612.64 | 1931.01 | 1.33 |
| 2024-09-03 | 28.99 | 29.17 | 0.29 | 1.00 | 6734.79 | 1961.49 | 1.36 |
| 2024-09-02 | 29.70 | 28.88 | -0.54 | -1.84 | 9880.90 | 2884.61 | 1.99 |
| 2024-08-30 | 27.60 | 29.42 | 1.49 | 5.34 | 24064.27 | 7087.69 | 4.85 |
| 2024-08-29 | 27.12 | 27.93 | 0.52 | 1.90 | 4808.68 | 1332.86 | 0.97 |
| 2024-08-28 | 27.48 | 27.41 | 0.44 | 1.63 | 12555.74 | 3464.68 | 2.53 |
| 2024-08-27 | 25.60 | 26.97 | 1.50 | 5.89 | 20988.20 | 5648.35 | 4.23 |
| 2024-08-26 | 25.91 | 25.47 | -0.05 | -0.20 | 3265.90 | 832.06 | 0.66 |
| 2024-08-23 | 25.80 | 25.52 | -0.21 | -0.82 | 5442.27 | 1389.66 | 1.10 |
| 2024-08-22 | 25.70 | 25.73 | -0.25 | -0.96 | 4652.84 | 1207.60 | 0.94 |
| 2024-08-21 | 25.87 | 25.98 | 0.07 | 0.27 | 8783.96 | 2303.74 | 1.77 |
| 2024-08-20 | 25.90 | 25.91 | 0.33 | 1.29 | 15519.85 | 4060.10 | 3.13 |
| 2024-08-19 | 24.90 | 25.58 | 0.70 | 2.81 | 9111.95 | 2296.28 | 1.84 |
| 2024-08-16 | 24.91 | 24.88 | 0.22 | 0.89 | 5038.45 | 1255.26 | 1.02 |
| 2024-08-15 | 24.71 | 24.66 | 0.01 | 0.04 | 4856.36 | 1205.98 | 0.98 |
| 2024-08-14 | 24.92 | 24.65 | -0.26 | -1.04 | 2440.48 | 603.63 | 0.49 |
| 2024-08-13 | 24.41 | 24.91 | 0.21 | 0.85 | 4622.21 | 1142.26 | 0.93 |
| 2024-08-12 | 24.50 | 24.70 | 0.00 | 0.00 | 4923.66 | 1211.07 | 0.99 |
| 2024-08-09 | 24.98 | 24.70 | 0.00 | 0.00 | 6440.92 | 1602.52 | 1.30 |
| 2024-08-08 | 24.70 | 24.70 | 0.03 | 0.12 | 6013.87 | 1490.05 | 1.21 |
| 2024-08-07 | 24.66 | 24.67 | -0.14 | -0.56 | 5890.43 | 1454.15 | 1.19 |
| 2024-08-06 | 25.10 | 24.81 | 0.26 | 1.06 | 4891.00 | 1211.51 | 0.99 |
| 2024-08-05 | 24.63 | 24.55 | -0.09 | -0.37 | 9540.16 | 2359.44 | 1.92 |
| 2024-08-02 | 25.30 | 24.64 | -0.78 | -3.07 | 5689.94 | 1421.01 | 1.15 |
| 2024-08-01 | 25.69 | 25.42 | -0.33 | -1.28 | 9035.89 | 2302.10 | 1.82 |
| 2024-07-31 | 24.70 | 25.75 | 0.82 | 3.29 | 12436.87 | 3162.07 | 2.51 |
| 2024-07-30 | 24.71 | 24.93 | 0.14 | 0.57 | 10938.37 | 2721.76 | 2.20 |
| 2024-07-29 | 25.09 | 24.79 | -0.44 | -1.74 | 14192.62 | 3522.97 | 2.86 |
| 2024-07-26 | 25.58 | 25.23 | -0.51 | -1.98 | 20080.82 | 5003.83 | 4.05 |
| 2024-07-25 | 25.86 | 25.74 | -0.16 | -0.62 | 9514.03 | 2427.42 | 1.92 |
| 2024-07-24 | 26.85 | 25.90 | -0.95 | -3.54 | 7904.26 | 2078.38 | 1.59 |
| 2024-07-23 | 28.02 | 26.85 | -1.20 | -4.28 | 7922.25 | 2158.89 | 1.60 |
| 2024-07-22 | 28.80 | 28.05 | -0.88 | -3.04 | 7284.76 | 2062.60 | 1.47 |
| 2024-07-19 | 27.97 | 28.93 | 0.69 | 2.44 | 11412.78 | 3287.58 | 2.30 |
| 2024-07-18 | 27.18 | 28.24 | 1.09 | 4.02 | 10406.95 | 2908.33 | 2.10 |
| 2024-07-17 | 27.80 | 27.15 | -0.74 | -2.65 | 5825.94 | 1593.66 | 1.17 |
| 2024-07-16 | 28.15 | 27.89 | -0.23 | -0.82 | 5879.31 | 1628.06 | 1.18 |
| 2024-07-15 | 28.40 | 28.12 | -0.28 | -0.99 | 4258.67 | 1201.66 | 0.86 |
| 2024-07-12 | 29.55 | 28.40 | -1.11 | -3.76 | 12522.77 | 3590.64 | 2.52 |
| 2024-07-11 | 29.89 | 29.51 | -0.21 | -0.71 | 6929.12 | 2058.30 | 1.40 |
| 2024-07-10 | 29.30 | 29.72 | 0.32 | 1.09 | 5700.35 | 1695.48 | 1.15 |
| 2024-07-09 | 28.05 | 29.40 | 1.35 | 4.81 | 8714.13 | 2527.66 | 1.76 |
| 2024-07-08 | 28.81 | 28.05 | -0.95 | -3.28 | 5114.97 | 1449.34 | 1.03 |
| 2024-07-05 | 29.11 | 29.00 | -0.12 | -0.41 | 7317.33 | 2106.63 | 1.47 |
| 2024-07-04 | 30.22 | 29.12 | -1.17 | -3.86 | 8501.23 | 2498.56 | 1.71 |
| 2024-07-03 | 30.64 | 30.29 | -0.05 | -0.17 | 4718.30 | 1429.29 | 0.95 |
| 2024-07-02 | 31.25 | 30.34 | -1.03 | -3.28 | 9560.20 | 2899.07 | 1.93 |
| 2024-07-01 | 31.36 | 31.37 | 0.01 | 0.03 | 4814.27 | 1506.87 | 0.97 |
| 2024-06-28 | 31.30 | 31.36 | 0.01 | 0.03 | 5365.92 | 1704.82 | 1.08 |
| 2024-06-27 | 31.90 | 31.35 | -0.85 | -2.64 | 3951.23 | 1250.03 | 0.80 |
| 2024-06-26 | 30.88 | 32.20 | 1.26 | 4.07 | 9160.62 | 2916.88 | 1.85 |
| 2024-06-25 | 31.24 | 30.94 | -0.24 | -0.77 | 9426.22 | 2920.26 | 1.90 |
| 2024-06-24 | 32.11 | 31.18 | -0.90 | -2.81 | 11515.23 | 3668.45 | 2.32 |
| 2024-06-21 | 31.89 | 32.08 | -0.17 | -0.53 | 8568.58 | 2718.64 | 1.73 |
| 2024-06-20 | 32.14 | 32.25 | 0.05 | 0.16 | 15635.47 | 5122.73 | 3.15 |
| 2024-06-19 | 32.95 | 32.20 | -0.65 | -1.98 | 8966.76 | 2908.86 | 1.81 |
| 2024-06-18 | 32.20 | 32.85 | 0.59 | 1.83 | 13321.32 | 4374.89 | 2.68 |
| 2024-06-17 | 30.29 | 32.26 | 1.96 | 6.47 | 21961.82 | 6980.39 | 4.43 |
| 2024-06-14 | 31.10 | 30.30 | -0.85 | -2.73 | 12866.24 | 3933.89 | 2.59 |
| 2024-06-13 | 31.05 | 31.15 | 0.17 | 0.55 | 17280.52 | 5472.61 | 3.48 |
| 2024-06-12 | 31.85 | 30.98 | -0.91 | -2.85 | 10480.74 | 3293.19 | 2.11 |
| 2024-06-11 | 29.50 | 31.89 | 2.50 | 8.51 | 15716.10 | 4894.51 | 3.17 |
| 2024-06-07 | 29.61 | 29.69 | 0.27 | 0.92 | 6511.59 | 1928.10 | 1.31 |
| 2024-06-06 | 30.33 | 29.42 | -0.76 | -2.52 | 8927.79 | 2664.40 | 1.80 |
| 2024-06-05 | 30.69 | 30.18 | -0.42 | -1.37 | 3646.52 | 1114.71 | 0.73 |
| 2024-06-04 | 31.10 | 30.60 | -0.79 | -2.52 | 5046.72 | 1547.21 | 1.02 |
| 2024-06-03 | 31.46 | 31.39 | -0.05 | -0.16 | 4906.03 | 1548.48 | 0.99 |
| 2024-05-31 | 30.25 | 31.44 | 1.03 | 3.39 | 9029.33 | 2814.73 | 1.82 |
| 2024-05-30 | 30.24 | 30.41 | -0.06 | -0.20 | 5412.32 | 1644.27 | 1.09 |
| 2024-05-29 | 30.34 | 30.47 | 0.12 | 0.40 | 4987.93 | 1508.72 | 1.01 |
| 2024-05-28 | 30.86 | 30.35 | -0.45 | -1.46 | 12872.99 | 3938.07 | 2.59 |
| 2024-05-27 | 29.23 | 30.80 | 1.75 | 6.02 | 12836.47 | 3855.56 | 2.59 |
| 2024-05-24 | 29.50 | 29.05 | -0.73 | -2.45 | 9046.68 | 2648.38 | 1.82 |
| 2024-05-23 | 30.88 | 29.78 | -1.00 | -3.25 | 7853.92 | 2364.95 | 1.58 |
| 2024-05-22 | 31.10 | 30.78 | -0.27 | -0.87 | 9786.84 | 3005.04 | 1.97 |
| 2024-05-21 | 31.45 | 31.05 | -0.53 | -1.68 | 5143.92 | 1601.18 | 1.04 |
| 2024-05-20 | 31.79 | 31.58 | -0.23 | -0.72 | 7259.34 | 2292.81 | 1.46 |
| 2024-05-17 | 31.50 | 31.81 | 0.46 | 1.47 | 6812.09 | 2151.86 | 1.37 |
| 2024-05-16 | 31.41 | 31.35 | 0.09 | 0.29 | 5343.31 | 1684.39 | 1.08 |
| 2024-05-15 | 31.30 | 31.26 | -0.16 | -0.51 | 4746.12 | 1493.27 | 0.96 |
日K线
周K线
月K线
