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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.47 | 33.75 | 32.83 | 33.40 | -0.12% | 2.06 | 3.80% |
| 2025-08-19 | 32.86 | 33.76 | 32.50 | 33.44 | +2.36% | 3.22 | 5.94% |
| 2025-08-18 | 32.22 | 32.87 | 32.15 | 32.67 | +1.65% | 1.92 | 3.62% |
| 2025-08-15 | 31.19 | 32.23 | 31.16 | 32.14 | +1.87% | 1.38 | 2.66% |
| 2025-08-14 | 32.74 | 32.79 | 31.47 | 31.55 | -3.61% | 1.96 | 3.77% |
| 2025-08-13 | 32.82 | 32.82 | 32.21 | 32.73 | +0.74% | 1.99 | 3.75% |
| 2025-08-12 | 33.29 | 33.29 | 32.33 | 32.49 | -2.40% | 2.38 | 4.48% |
| 2025-08-11 | 31.99 | 33.67 | 31.74 | 33.29 | -0.06% | 3.37 | 6.32% |
| 2025-08-08 | 36.15 | 36.82 | 33.27 | 33.31 | -4.03% | 6.99 | 12.35% |
| 2025-08-07 | 31.55 | 34.71 | 31.55 | 34.71 | +10.01% | 4.61 | 8.53% |
| 2025-08-06 | 31.74 | 31.74 | 31.29 | 31.55 | -0.75% | 1.37 | 2.67% |
| 2025-08-05 | 31.44 | 31.79 | 31.03 | 31.79 | -1.46% | 2.32 | 4.55% |
| 2025-08-04 | 31.09 | 32.27 | 30.89 | 32.26 | +4.77% | 3.74 | 7.24% |
| 2025-08-01 | 30.27 | 31.26 | 29.34 | 30.79 | +2.74% | 2.19 | 4.44% |
| 2025-07-31 | 29.49 | 30.81 | 29.48 | 29.97 | +1.94% | 2.01 | 4.09% |
| 2025-07-30 | 30.02 | 30.04 | 29.28 | 29.40 | -1.93% | 0.86 | 1.79% |
| 2025-07-29 | 30.07 | 30.07 | 29.49 | 29.98 | -0.43% | 0.79 | 1.64% |
| 2025-07-28 | 30.60 | 30.99 | 29.82 | 30.11 | -0.63% | 0.93 | 1.91% |
| 2025-07-25 | 29.78 | 30.49 | 29.73 | 30.30 | +1.75% | 1.63 | 3.33% |
| 2025-07-24 | 29.51 | 29.85 | 29.39 | 29.78 | +0.57% | 0.70 | 1.46% |