美埃科技
sh688376 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
50.59
涨跌幅
-2.77%
成交量
1,041,100 股
成交额
53,353,084 元
换手率
0.77%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 52.32 | 50.59 | 52.36 | 50.38 | -2.77% | 1,041,100 | 53,353,084 | 0.77 |
| 2026-10-13 | 52.02 | 52.03 | 53.09 | 49.97 | -0.63% | 1,452,200 | 74,809,304 | 1.07 |
| 2026-10-12 | 53.56 | 52.36 | 54.31 | 50.58 | -1.06% | 1,279,000 | 67,492,040 | 0.95 |
| 2026-10-09 | 53.58 | 52.92 | 53.89 | 50.24 | -1.23% | 1,858,600 | 96,952,216 | 1.37 |
| 2026-10-08 | 56.00 | 53.58 | 56.99 | 52.85 | -4.27% | 2,145,100 | 116,312,816 | 1.59 |
| 2026-09-30 | 57.26 | 55.97 | 58.30 | 55.62 | -2.15% | 952,700 | 54,004,160 | 0.70 |
| 2026-09-29 | 57.43 | 57.20 | 58.45 | 56.20 | -0.40% | 1,504,100 | 86,075,184 | 1.11 |
| 2026-09-28 | 63.00 | 57.43 | 63.00 | 57.22 | -8.93% | 1,756,500 | 103,436,656 | 1.30 |
| 2026-09-24 | 64.49 | 63.06 | 65.09 | 63.02 | -3.19% | 741,800 | 47,340,868 | 0.55 |
| 2026-09-23 | 64.45 | 65.14 | 65.48 | 63.82 | +1.75% | 885,300 | 57,490,328 | 0.65 |
| 2026-09-22 | 65.60 | 64.02 | 66.08 | 63.71 | -0.59% | 1,117,600 | 72,606,352 | 0.83 |
| 2026-09-21 | 67.03 | 64.40 | 67.29 | 64.03 | -3.30% | 1,667,900 | 108,780,528 | 1.23 |
| 2026-09-18 | 64.07 | 66.60 | 67.87 | 63.80 | +5.46% | 2,009,200 | 132,997,232 | 1.49 |
| 2026-09-17 | 63.36 | 63.15 | 64.58 | 62.50 | -1.02% | 887,500 | 56,390,824 | 0.66 |
| 2026-09-16 | 61.07 | 63.80 | 64.67 | 61.07 | +3.42% | 1,066,500 | 67,372,600 | 0.79 |
| 2026-09-15 | 61.41 | 61.69 | 63.47 | 60.28 | +1.35% | 901,800 | 55,966,976 | 0.67 |
| 2026-09-14 | 60.34 | 60.87 | 61.79 | 59.05 | +0.18% | 874,600 | 53,121,248 | 0.65 |
| 2026-09-11 | 62.04 | 60.76 | 62.26 | 58.90 | -3.03% | 1,592,800 | 96,186,696 | 1.18 |
| 2026-09-10 | 63.28 | 62.66 | 64.54 | 62.66 | -2.41% | 852,600 | 53,975,888 | 0.63 |
| 2026-09-09 | 64.78 | 64.21 | 65.96 | 63.64 | -0.30% | 1,017,000 | 65,881,352 | 0.75 |
| 2026-09-08 | 64.71 | 64.40 | 65.39 | 63.35 | -0.77% | 1,044,700 | 67,300,696 | 0.77 |
| 2026-09-07 | 63.80 | 64.90 | 65.55 | 62.01 | +4.09% | 1,461,900 | 94,244,056 | 1.08 |
| 2026-09-04 | 64.70 | 62.35 | 65.67 | 61.70 | -2.55% | 1,638,100 | 103,503,928 | 1.21 |
| 2026-09-03 | 64.35 | 63.98 | 65.64 | 63.01 | -0.71% | 1,007,900 | 64,517,580 | 0.75 |
| 2026-09-02 | 64.56 | 64.44 | 65.20 | 63.05 | -1.90% | 1,375,000 | 88,377,576 | 1.02 |
| 2026-09-01 | 67.64 | 65.69 | 68.46 | 65.32 | -3.11% | 1,440,300 | 95,192,944 | 1.06 |
| 2026-08-31 | 66.98 | 67.80 | 68.27 | 64.71 | -0.76% | 1,927,800 | 128,933,328 | 1.43 |
| 2026-08-28 | 69.88 | 68.32 | 71.28 | 68.18 | -3.34% | 1,308,400 | 91,099,704 | 0.97 |
| 2026-08-27 | 67.93 | 70.68 | 70.98 | 67.02 | +3.77% | 1,705,200 | 118,793,264 | 1.26 |
| 2026-08-26 | 66.10 | 68.11 | 69.78 | 64.57 | +3.61% | 2,156,200 | 145,411,008 | 1.59 |
需要全历史数据与程序化访问？
查看 美埃科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688376 获取全部历史日线。