新炬网络 sh.605398
24.80
-3.39%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.67 | 25.89 | 24.65 | 24.80 | -3.39% | 0.60 | 1.49% |
| 2026-05-22 | 25.30 | 25.88 | 25.10 | 25.67 | +1.99% | 0.48 | 1.16% |
| 2026-05-21 | 26.85 | 26.95 | 25.15 | 25.17 | -5.66% | 0.72 | 1.70% |
| 2026-05-20 | 27.42 | 27.56 | 26.63 | 26.68 | -3.26% | 0.49 | 1.12% |
| 2026-05-19 | 27.00 | 27.66 | 26.81 | 27.58 | +2.38% | 0.52 | 1.17% |
| 2026-05-18 | 26.50 | 26.98 | 26.50 | 26.94 | +1.05% | 0.35 | 0.80% |
| 2026-05-15 | 27.00 | 27.26 | 26.53 | 26.66 | -0.56% | 0.46 | 1.05% |
| 2026-05-14 | 27.79 | 27.97 | 26.81 | 26.81 | -3.39% | 0.50 | 1.12% |
| 2026-05-13 | 27.60 | 27.84 | 27.33 | 27.75 | +0.76% | 0.48 | 1.08% |
| 2026-05-12 | 28.09 | 28.30 | 27.50 | 27.54 | -2.41% | 0.65 | 1.42% |
| 2026-05-11 | 28.10 | 28.50 | 27.90 | 28.22 | +0.93% | 0.71 | 1.54% |
| 2026-05-08 | 27.85 | 28.54 | 27.85 | 27.96 | +0.40% | 0.68 | 1.48% |
| 2026-05-07 | 27.32 | 27.89 | 27.20 | 27.85 | +1.94% | 0.66 | 1.48% |
| 2026-05-06 | 26.99 | 27.43 | 26.81 | 27.32 | +2.67% | 0.66 | 1.49% |
| 2026-04-30 | 26.83 | 27.10 | 26.50 | 26.61 | -0.82% | 0.50 | 1.15% |
| 2026-04-29 | 26.40 | 27.10 | 26.21 | 26.83 | +1.63% | 0.45 | 1.03% |
| 2026-04-28 | 26.93 | 27.18 | 26.33 | 26.40 | -3.05% | 0.62 | 1.43% |
| 2026-04-27 | 27.06 | 27.33 | 26.47 | 27.23 | +0.37% | 0.51 | 1.17% |
| 2026-04-24 | 26.95 | 27.43 | 26.25 | 27.13 | -0.26% | 0.77 | 1.76% |
| 2026-04-23 | 27.53 | 27.77 | 27.05 | 27.20 | -1.38% | 0.79 | 1.77% |