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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.60 | 29.83 | 29.19 | 29.61 | -0.13% | 1.00 | 2.08% |
| 2025-07-22 | 30.54 | 30.65 | 29.59 | 29.65 | -2.79% | 1.65 | 3.40% |
| 2025-07-21 | 29.99 | 30.68 | 29.94 | 30.50 | -1.55% | 1.18 | 2.39% |
| 2025-07-18 | 31.29 | 31.34 | 30.80 | 30.98 | -0.45% | 1.23 | 2.44% |
| 2025-07-17 | 30.39 | 32.17 | 30.11 | 31.12 | +1.87% | 2.41 | 4.74% |
| 2025-07-16 | 29.97 | 30.97 | 29.97 | 30.55 | +1.09% | 1.49 | 2.99% |
| 2025-07-15 | 31.19 | 31.58 | 29.59 | 30.22 | -6.18% | 2.95 | 6.02% |
| 2025-07-14 | 32.64 | 32.99 | 32.04 | 32.21 | -2.07% | 1.36 | 2.58% |
| 2025-07-11 | 32.43 | 33.08 | 31.96 | 32.89 | +1.54% | 1.80 | 3.38% |
| 2025-07-10 | 33.09 | 33.09 | 32.15 | 32.39 | -2.11% | 1.58 | 2.99% |
| 2025-07-09 | 33.87 | 33.87 | 32.88 | 33.09 | -0.99% | 2.02 | 3.73% |
| 2025-07-08 | 32.99 | 33.89 | 32.27 | 33.42 | +1.80% | 2.07 | 3.82% |
| 2025-07-07 | 33.81 | 34.11 | 32.77 | 32.83 | -2.90% | 2.38 | 4.41% |
| 2025-07-04 | 33.44 | 34.69 | 33.25 | 33.81 | -0.21% | 2.95 | 5.33% |
| 2025-07-03 | 33.66 | 35.01 | 33.29 | 33.88 | +0.47% | 3.76 | 6.77% |
| 2025-07-02 | 34.59 | 34.59 | 33.25 | 33.72 | -2.85% | 2.54 | 4.63% |
| 2025-07-01 | 35.89 | 35.89 | 34.14 | 34.71 | -3.37% | 5.40 | 9.57% |
| 2025-06-30 | 32.80 | 35.92 | 32.51 | 35.92 | +10.01% | 5.71 | 10.28% |
| 2025-06-27 | 32.49 | 32.95 | 32.06 | 32.65 | +0.59% | 3.54 | 6.68% |
| 2025-06-26 | 32.97 | 33.67 | 32.46 | 32.46 | -2.55% | 4.53 | 8.49% |