美腾科技(688420)股票信息
| 股票代码 | 688420 |
| 股票名称 | 美腾科技 |
| 最新价/元 | 21.48 |
| 涨跌额/元 | -1.40 |
| 涨跌幅/% | -6.12 |
| 买入/元 | 21.48 |
| 卖出/元 | 21.67 |
| 昨收/元 | 22.88 |
| 今开/元 | 22.88 |
| 最高/元 | 22.88 |
| 最低/元 | 21.25 |
| 成交量/手 | 6680.59 |
| 成交额/万 | 1466.29 |
| 股净值/元 | 25.57 |
| 市净率 | 1.32 |
| 总市值/万 | 189947.64 |
| 流通值/万 | 71366.44 |
| 换手率/% | 2.01 |
| 入市日期 | 2022-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
美腾科技(688420)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 | 22.88 | 21.48 | -1.40 | -6.12 | 6680.59 | 1466.29 | 2.01 |
| 2024-10-10 | 23.33 | 22.88 | -0.45 | -1.93 | 6933.48 | 1611.92 | 2.09 |
| 2024-10-09 | 24.50 | 23.33 | -2.25 | -8.80 | 11573.05 | 2801.38 | 3.48 |
| 2024-10-08 | 26.60 | 25.58 | 2.67 | 11.65 | 17630.53 | 4533.15 | 5.31 |
| 2024-09-30 | 20.72 | 22.91 | 2.85 | 14.21 | 14798.20 | 3230.21 | 4.45 |
| 2024-09-27 | 19.44 | 20.06 | 0.68 | 3.51 | 2671.61 | 530.59 | 0.80 |
| 2024-09-26 | 18.91 | 19.38 | 0.35 | 1.84 | 2373.47 | 455.67 | 0.71 |
| 2024-09-25 | 18.93 | 19.03 | 0.34 | 1.82 | 2323.90 | 443.65 | 0.70 |
| 2024-09-24 | 18.46 | 18.69 | 0.50 | 2.75 | 1870.03 | 346.42 | 0.56 |
| 2024-09-23 | 18.29 | 18.19 | 0.24 | 1.34 | 744.24 | 134.83 | 0.22 |
| 2024-09-20 | 18.24 | 17.95 | -0.18 | -0.99 | 1022.85 | 185.05 | 0.31 |
| 2024-09-19 | 18.00 | 18.13 | 0.29 | 1.63 | 1408.02 | 255.30 | 0.42 |
| 2024-09-18 | 18.01 | 17.84 | -0.21 | -1.16 | 1237.58 | 220.52 | 0.37 |
| 2024-09-13 | 18.44 | 18.05 | -0.40 | -2.17 | 1417.32 | 258.72 | 0.43 |
| 2024-09-12 | 18.54 | 18.45 | -0.25 | -1.34 | 1154.22 | 215.02 | 0.35 |
| 2024-09-11 | 18.75 | 18.70 | 0.04 | 0.21 | 752.95 | 141.04 | 0.23 |
| 2024-09-10 | 19.20 | 18.66 | -0.09 | -0.48 | 1077.14 | 200.65 | 0.32 |
| 2024-09-09 | 18.98 | 18.75 | -0.11 | -0.58 | 1304.10 | 244.87 | 0.39 |
| 2024-09-06 | 19.31 | 18.86 | -0.45 | -2.33 | 1152.65 | 219.17 | 0.35 |
| 2024-09-05 | 19.43 | 19.31 | -0.03 | -0.16 | 963.30 | 186.69 | 0.29 |
| 2024-09-04 | 19.61 | 19.34 | -0.07 | -0.36 | 776.83 | 150.98 | 0.23 |
| 2024-09-03 | 19.63 | 19.41 | -0.22 | -1.12 | 2076.73 | 406.93 | 0.63 |
| 2024-09-02 | 19.21 | 19.63 | 0.40 | 2.08 | 3969.95 | 777.54 | 1.19 |
| 2024-08-30 | 19.39 | 19.23 | 0.00 | 0.00 | 2481.36 | 480.30 | 0.75 |
| 2024-08-29 | 18.46 | 19.23 | 0.86 | 4.68 | 4326.13 | 824.80 | 1.30 |
| 2024-08-28 | 18.16 | 18.37 | 0.34 | 1.89 | 2168.36 | 395.37 | 0.65 |
| 2024-08-27 | 18.14 | 18.03 | -0.26 | -1.42 | 662.68 | 120.25 | 0.20 |
| 2024-08-26 | 18.16 | 18.29 | 0.27 | 1.50 | 1144.53 | 209.30 | 0.34 |
| 2024-08-23 | 18.30 | 18.02 | -0.07 | -0.39 | 1128.38 | 203.27 | 0.34 |
| 2024-08-22 | 18.29 | 18.09 | -0.08 | -0.44 | 1480.03 | 268.94 | 0.44 |
| 2024-08-21 | 18.38 | 18.17 | 0.00 | 0.00 | 1387.29 | 253.03 | 0.41 |
| 2024-08-20 | 18.48 | 18.17 | -0.15 | -0.82 | 863.34 | 157.45 | 0.26 |
| 2024-08-19 | 18.50 | 18.32 | -0.18 | -0.97 | 741.79 | 136.83 | 0.22 |
| 2024-08-16 | 18.75 | 18.50 | -0.02 | -0.11 | 1199.82 | 222.51 | 0.36 |
| 2024-08-15 | 18.75 | 18.52 | 0.06 | 0.33 | 925.73 | 171.41 | 0.28 |
| 2024-08-14 | 18.58 | 18.46 | -0.01 | -0.05 | 1255.29 | 232.73 | 0.37 |
| 2024-08-13 | 18.58 | 18.47 | 0.14 | 0.76 | 903.68 | 165.90 | 0.27 |
| 2024-08-12 | 18.49 | 18.33 | -0.17 | -0.92 | 1407.52 | 259.75 | 0.42 |
| 2024-08-09 | 18.96 | 18.50 | -0.22 | -1.18 | 1795.23 | 335.36 | 0.54 |
| 2024-08-08 | 19.08 | 18.72 | -0.16 | -0.85 | 1016.10 | 191.13 | 0.30 |
| 2024-08-07 | 18.77 | 18.88 | -0.01 | -0.05 | 841.78 | 159.44 | 0.25 |
| 2024-08-06 | 18.98 | 18.89 | 0.29 | 1.56 | 735.48 | 138.75 | 0.22 |
| 2024-08-05 | 19.29 | 18.60 | -0.60 | -3.13 | 1721.60 | 326.70 | 0.51 |
| 2024-08-02 | 19.40 | 19.20 | -0.20 | -1.03 | 1295.75 | 250.64 | 0.39 |
| 2024-08-01 | 19.37 | 19.40 | 0.02 | 0.10 | 1574.11 | 306.51 | 0.47 |
| 2024-07-31 | 18.72 | 19.38 | 0.43 | 2.27 | 1978.76 | 380.45 | 0.59 |
| 2024-07-30 | 18.71 | 18.95 | -0.10 | -0.53 | 1334.11 | 251.33 | 0.40 |
| 2024-07-29 | 19.27 | 19.05 | -0.03 | -0.16 | 676.35 | 128.70 | 0.20 |
| 2024-07-26 | 18.71 | 19.08 | 0.46 | 2.47 | 1380.59 | 263.03 | 0.41 |
| 2024-07-25 | 18.38 | 18.62 | 0.24 | 1.31 | 1404.38 | 261.89 | 0.42 |
| 2024-07-24 | 18.58 | 18.38 | -0.26 | -1.40 | 1211.72 | 223.93 | 0.36 |
| 2024-07-23 | 18.75 | 18.64 | -0.31 | -1.64 | 928.63 | 174.77 | 0.28 |
| 2024-07-22 | 18.61 | 18.95 | 0.02 | 0.11 | 1248.44 | 237.34 | 0.37 |
| 2024-07-19 | 18.78 | 18.93 | 0.17 | 0.91 | 1088.14 | 206.55 | 0.32 |
| 2024-07-18 | 18.61 | 18.76 | -0.14 | -0.74 | 1575.86 | 294.48 | 0.47 |
| 2024-07-17 | 18.94 | 18.90 | -0.08 | -0.42 | 1777.33 | 334.79 | 0.53 |
| 2024-07-16 | 18.88 | 18.98 | 0.02 | 0.11 | 1925.11 | 362.66 | 0.57 |
| 2024-07-15 | 19.30 | 18.96 | -0.42 | -2.17 | 1267.03 | 242.17 | 0.38 |
| 2024-07-12 | 19.45 | 19.38 | -0.07 | -0.36 | 1231.05 | 238.50 | 0.37 |
| 2024-07-11 | 19.18 | 19.45 | 0.49 | 2.58 | 2111.57 | 410.72 | 0.63 |
| 2024-07-10 | 20.00 | 18.96 | -0.11 | -0.58 | 1788.95 | 341.97 | 0.53 |
| 2024-07-09 | 19.29 | 19.07 | -0.05 | -0.26 | 2068.36 | 395.54 | 0.62 |
| 2024-07-08 | 19.55 | 19.12 | -0.49 | -2.50 | 1143.75 | 220.12 | 0.34 |
| 2024-07-05 | 19.61 | 19.61 | -0.14 | -0.71 | 1561.96 | 304.86 | 0.47 |
| 2024-07-04 | 19.60 | 19.75 | -0.21 | -1.05 | 1839.91 | 365.34 | 0.55 |
| 2024-07-03 | 20.21 | 19.96 | -0.35 | -1.72 | 1151.52 | 230.52 | 0.34 |
| 2024-07-02 | 20.13 | 20.31 | 0.31 | 1.55 | 1686.99 | 339.78 | 0.50 |
| 2024-07-01 | 20.52 | 20.00 | -0.39 | -1.91 | 2164.09 | 434.69 | 0.65 |
| 2024-06-28 | 20.81 | 20.68 | -0.30 | -1.43 | 1356.26 | 285.46 | 0.40 |
| 2024-06-27 | 21.22 | 20.98 | -0.23 | -1.08 | 1201.91 | 254.33 | 0.36 |
| 2024-06-26 | 20.44 | 21.21 | 0.47 | 2.27 | 1805.76 | 380.75 | 0.54 |
| 2024-06-25 | 20.94 | 20.74 | -0.06 | -0.29 | 1849.79 | 385.22 | 0.55 |
| 2024-06-24 | 21.60 | 20.80 | -1.00 | -4.59 | 3090.64 | 653.52 | 0.92 |
| 2024-06-21 | 22.06 | 21.80 | -0.37 | -1.67 | 3260.37 | 713.02 | 0.97 |
| 2024-06-20 | 21.96 | 22.17 | 0.67 | 3.12 | 7678.63 | 1694.45 | 2.29 |
| 2024-06-19 | 21.80 | 21.50 | -0.25 | -1.15 | 2301.58 | 492.34 | 0.69 |
| 2024-06-18 | 21.55 | 21.75 | 0.32 | 1.49 | 3840.64 | 831.70 | 1.15 |
| 2024-06-17 | 21.90 | 21.43 | -0.54 | -2.46 | 3185.91 | 680.44 | 0.95 |
| 2024-06-14 | 21.97 | 21.97 | 0.52 | 2.42 | 7083.24 | 1563.67 | 2.11 |
| 2024-06-13 | 20.88 | 21.45 | 0.85 | 4.13 | 4102.06 | 866.68 | 1.22 |
| 2024-06-12 | 20.48 | 20.60 | 0.42 | 2.08 | 1450.82 | 297.45 | 0.43 |
| 2024-06-11 | 20.28 | 20.18 | 0.37 | 1.87 | 1366.16 | 272.95 | 0.41 |
| 2024-06-07 | 20.09 | 19.81 | 0.23 | 1.18 | 1621.87 | 322.47 | 0.53 |
| 2024-06-06 | 20.77 | 19.58 | -0.54 | -2.68 | 2820.40 | 560.91 | 0.93 |
| 2024-06-05 | 20.68 | 20.12 | -0.56 | -2.71 | 1745.88 | 356.70 | 0.57 |
| 2024-06-04 | 20.90 | 20.68 | -0.32 | -1.52 | 1981.81 | 408.70 | 0.65 |
| 2024-06-03 | 21.53 | 21.00 | -0.53 | -2.46 | 2493.61 | 527.42 | 0.82 |
| 2024-05-31 | 21.06 | 21.53 | 0.38 | 1.80 | 1804.98 | 386.80 | 0.59 |
| 2024-05-30 | 21.10 | 21.15 | -0.05 | -0.24 | 1326.11 | 281.01 | 0.44 |
| 2024-05-29 | 21.54 | 21.20 | -0.11 | -0.52 | 2690.43 | 573.02 | 0.89 |
| 2024-05-28 | 21.68 | 21.31 | -0.40 | -1.84 | 1383.34 | 297.59 | 0.46 |
| 2024-05-27 | 21.60 | 21.71 | 0.11 | 0.51 | 1289.49 | 275.81 | 0.42 |
| 2024-05-24 | 21.86 | 21.60 | -0.26 | -1.19 | 1842.15 | 401.66 | 0.61 |
| 2024-05-23 | 22.53 | 21.86 | -0.56 | -2.50 | 1938.04 | 426.59 | 0.64 |
| 2024-05-22 | 22.29 | 22.42 | 0.39 | 1.77 | 1855.82 | 413.63 | 0.61 |
| 2024-05-21 | 22.37 | 22.03 | -0.33 | -1.48 | 1048.35 | 231.92 | 0.35 |
| 2024-05-20 | 22.31 | 22.36 | 0.05 | 0.22 | 2186.45 | 489.01 | 0.72 |
| 2024-05-17 | 22.12 | 22.31 | 0.31 | 1.41 | 1751.61 | 388.22 | 0.58 |
| 2024-05-16 | 22.07 | 22.00 | 0.24 | 1.10 | 1649.67 | 362.18 | 0.54 |
| 2024-05-15 | 22.18 | 21.76 | -0.28 | -1.27 | 1718.18 | 376.36 | 0.57 |
日K线
周K线
月K线
