意见反馈 手机随时随地看行情
美腾科技 (688420)
  • 22.55
  • -0.39
  • -1.70%
2025-03-28 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-11-28至2025-03-28-1.42-5.92%19.8925.88505093117964.33148.93% 23
2025-03-2822.8222.55-0.39-1.70%22.5523.213308752.690.97% 0.00
2025-03-2723.1322.94-0.20-0.86%22.6723.373320764.040.97% 0.00
2025-03-2622.9723.140.341.49%22.6123.373675852.851.08% 0.00
2025-03-2522.9722.80-0.17-0.74%22.4622.9745291030.831.33% 0.00
2025-03-2423.6622.97-0.47-2.01%22.4423.6680681849.372.37% 0.00
2025-03-2123.9423.44-0.50-2.09%23.4323.9450121184.741.47% 0.00
2025-03-2024.0223.940.060.25%23.5824.3456371350.631.65% 0.00
2025-03-1924.2623.88-0.35-1.44%23.8024.3642131014.151.24% 0.00
2025-03-1824.2624.230.030.12%24.1124.452755668.560.81% 0.00
2025-03-1724.3324.20-0.13-0.53%23.9624.4553541292.271.57% 0.00
2025-03-1423.8024.330.672.83%23.4124.3665321568.481.91% 0.00
2025-03-1324.1223.66-0.34-1.42%23.3124.1656841340.421.67% 0.00
2025-03-1224.1624.00-0.02-0.08%23.9124.2159341427.071.74% 0.00
2025-03-1123.9924.02-0.06-0.25%23.7024.2256221345.381.65% 0.00
2025-03-1023.9424.080.140.58%23.8024.3370051684.952.05% 0.00
2025-03-0724.1623.94-0.32-1.32%23.7524.4483211996.542.44% 0.00
2025-03-0623.8624.260.642.71%23.3824.68134373262.983.94% 0.00
2025-03-0523.7423.62-0.13-0.55%23.4623.7465601549.171.92% 0.00
2025-03-0423.0623.750.692.99%22.8223.8183481961.912.45% 0.00
2025-03-0322.8023.060.321.41%22.8023.4677831802.692.28% 0.00
2025-02-2823.6722.74-0.95-4.01%22.6623.79104082403.823.05% 0.00
2025-02-2724.0023.69-0.33-1.37%23.3224.1683031963.202.43% 0.00
2025-02-2623.8524.020.200.84%23.7824.0382591973.182.42% 0.00
2025-02-2523.8023.82-0.35-1.45%23.7724.3075901823.182.23% 0.00
2025-02-2424.4824.17-0.27-1.10%23.8624.6694922286.202.78% 0.00
2025-02-2123.9524.440.652.73%23.5424.65168044048.084.93% 0.00
2025-02-2023.6823.790.241.02%23.2223.90111922637.223.28% 0.00
2025-02-1922.9323.550.632.75%22.9323.56103182411.653.03% 0.00
2025-02-1823.9522.92-1.26-5.21%22.8023.97171263983.025.02% 0.00
2025-02-1723.8824.180.552.33%23.6124.85201024836.185.89% 0.00
2025-02-1424.9923.63-0.16-0.67%23.6025.88295157297.768.65% 0.00
2025-02-1323.0823.790.743.21%22.8324.22163783855.804.80% 0.00
2025-02-1222.7123.05-0.15-0.65%22.6023.47145083327.514.25% 0.00
2025-02-1122.5023.201.255.69%22.0024.38204054719.225.98% 0.00
2025-02-1021.5821.950.472.19%21.2821.954561988.151.34% 0.00
2025-02-0721.3921.480.331.56%21.1921.6565491403.351.92% 23.00
2025-02-0620.6021.150.643.12%20.3121.1556391176.501.65% 0.00
2025-02-0520.5920.510.261.28%20.3220.634360893.781.28% 0.00
2025-01-2720.6420.25-0.30-1.46%20.2220.8550861045.481.49% 0.00
2025-01-2420.4220.550.261.28%20.2320.643592733.961.05% 0.00
2025-01-2320.5520.29-0.14-0.69%20.2920.813986821.601.17% 0.00
2025-01-2220.3520.430.040.20%20.2220.521994406.550.58% 0.00
2025-01-2120.5320.39-0.08-0.39%20.1520.693956805.141.16% 0.00
2025-01-2020.9120.47-0.98-4.57%20.3721.40100852095.482.96% 0.00
2025-01-1721.3821.450.241.13%21.0821.583032646.810.89% 0.00
2025-01-1621.3421.21-0.10-0.47%21.0121.602281487.350.67% 0.00
2025-01-1521.6621.31-0.14-0.65%21.1121.662400512.140.70% 0.00
2025-01-1420.5921.451.055.15%20.5421.452915614.990.85% 0.00
2025-01-1320.1820.40-0.01-0.05%19.8920.581761357.410.52% 0.00
2025-01-1020.9920.41-0.47-2.25%20.4121.081128233.450.33% 0.00
2025-01-0920.9420.88-0.06-0.29%20.8121.141422298.380.42% 0.00
2025-01-0821.4920.94-0.26-1.23%20.5421.492134447.460.63% 0.00
2025-01-0720.8121.200.381.83%20.7021.211815380.190.53% 0.00
2025-01-0621.2920.82-0.17-0.81%20.4921.291835382.300.54% 0.00
2025-01-0321.5420.99-0.45-2.10%20.9021.723307704.570.97% 0.00
2025-01-0221.9421.44-0.34-1.56%21.3422.142367515.130.71% 0.00
2024-12-3122.7521.78-0.56-2.51%21.7822.752617579.470.79% 0.00
2024-12-3022.5322.34-0.29-1.28%22.2022.782689605.200.81% 0.00
2024-12-2722.7722.63-0.14-0.61%22.5923.152767633.080.83% 0.00
2024-12-2622.5722.770.190.84%22.5223.092749628.420.83% 0.00
2024-12-2522.5522.58-0.16-0.70%22.2322.823058687.140.92% 0.00
2024-12-2422.4922.740.291.29%22.2122.834221952.231.27% 0.00
2024-12-2323.3522.45-0.85-3.65%22.4023.353546804.251.07% 0.00
2024-12-2023.0723.300.381.66%22.7623.503368783.291.01% 0.00
2024-12-1922.6622.920.100.44%22.6023.092920667.480.88% 0.00
2024-12-1822.9922.82-0.05-0.22%22.7123.183386776.601.02% 0.00
2024-12-1724.2822.87-1.41-5.81%22.7424.4171551664.122.15% 0.00
2024-12-1624.5124.28-0.25-1.02%24.0624.722996730.930.90% 0.00
2024-12-1324.8324.53-0.62-2.47%24.4825.2950901257.841.53% 0.00
2024-12-1225.2725.15-0.05-0.20%24.8025.3654051358.891.63% 0.00
2024-12-1124.7025.200.502.02%24.5125.21114652859.563.45% 0.00
2024-12-1024.9824.700.240.98%24.5325.2688482193.062.66% 0.00
2024-12-0924.7724.46-0.18-0.73%24.3324.7944981105.721.35% 0.00
2024-12-0624.5324.640.140.57%24.1824.763790930.821.14% 0.00
2024-12-0524.0024.500.411.70%23.8724.6752891291.721.59% 0.00
2024-12-0424.5424.09-0.29-1.19%24.0124.5844721087.101.35% 0.00
2024-12-0324.5524.38-0.20-0.81%24.2524.793747915.901.13% 0.00
2024-12-0224.4124.580.120.49%24.4024.9943151060.921.30% 0.00
2024-11-2924.1024.460.592.47%23.8624.5549801206.811.50% 0.00
2024-11-2824.0323.87-0.10-0.42%23.8324.424020967.871.21% 0.00
*注:每次查询最多显示100条