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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.72 | 34.49 | 32.59 | 33.31 | +4.62% | 7.41 | 13.66% |
| 2025-06-24 | 29.23 | 31.84 | 28.77 | 31.84 | +10.02% | 3.16 | 6.27% |
| 2025-06-23 | 27.95 | 29.24 | 27.80 | 28.94 | +1.97% | 1.76 | 3.77% |
| 2025-06-20 | 30.57 | 30.58 | 28.04 | 28.38 | -6.15% | 2.75 | 5.87% |
| 2025-06-19 | 31.72 | 32.08 | 30.09 | 30.24 | -6.87% | 3.76 | 7.53% |
| 2025-06-18 | 30.92 | 33.65 | 30.39 | 32.47 | +6.14% | 6.14 | 11.85% |
| 2025-06-17 | 30.51 | 31.82 | 30.12 | 30.59 | +2.34% | 5.43 | 10.82% |
| 2025-06-16 | 26.98 | 29.89 | 26.90 | 29.89 | +10.01% | 1.85 | 3.86% |
| 2025-06-13 | 28.06 | 28.20 | 27.16 | 27.17 | -3.65% | 0.76 | 1.69% |
| 2025-06-12 | 27.89 | 28.56 | 27.76 | 28.20 | +0.57% | 0.57 | 1.24% |
| 2025-06-11 | 28.19 | 28.32 | 27.80 | 28.04 | -0.04% | 0.54 | 1.18% |
| 2025-06-10 | 29.29 | 29.33 | 27.67 | 28.05 | -3.57% | 0.97 | 2.11% |
| 2025-06-09 | 28.80 | 29.21 | 28.76 | 29.09 | +0.94% | 0.67 | 1.41% |
| 2025-06-06 | 28.49 | 29.28 | 28.29 | 28.82 | +1.16% | 0.96 | 2.06% |
| 2025-06-05 | 27.84 | 28.58 | 27.69 | 28.49 | +2.33% | 0.90 | 1.96% |
| 2025-06-04 | 28.10 | 28.17 | 27.75 | 27.84 | +0.25% | 0.47 | 1.03% |
| 2025-06-03 | 27.41 | 28.10 | 27.39 | 27.77 | +1.05% | 0.50 | 1.10% |
| 2025-05-30 | 28.19 | 28.36 | 27.33 | 27.48 | -3.10% | 0.67 | 1.49% |
| 2025-05-29 | 27.41 | 28.37 | 27.41 | 28.36 | +2.72% | 0.80 | 1.74% |
| 2025-05-28 | 28.11 | 28.89 | 27.59 | 27.61 | -1.53% | 0.85 | 1.87% |