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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.94 | 28.94 | 27.87 | 28.04 | -2.47% | 0.71 | 1.55% |
| 2025-05-26 | 28.37 | 28.80 | 28.26 | 28.75 | +1.34% | 0.71 | 1.53% |
| 2025-05-23 | 29.13 | 29.34 | 28.36 | 28.37 | -2.94% | 0.96 | 2.04% |
| 2025-05-22 | 29.28 | 29.64 | 28.89 | 29.23 | -0.37% | 0.81 | 1.71% |
| 2025-05-21 | 29.95 | 30.09 | 29.28 | 29.34 | -3.29% | 1.34 | 2.80% |
| 2025-05-20 | 29.99 | 31.14 | 29.96 | 30.34 | +1.27% | 2.05 | 4.12% |
| 2025-05-19 | 29.51 | 29.96 | 28.92 | 29.96 | +1.90% | 0.97 | 2.03% |
| 2025-05-16 | 29.10 | 29.60 | 28.45 | 29.40 | +1.03% | 0.90 | 1.89% |
| 2025-05-15 | 29.99 | 30.56 | 29.10 | 29.10 | -3.26% | 1.31 | 2.72% |
| 2025-05-14 | 30.27 | 31.27 | 29.94 | 30.08 | -0.59% | 1.50 | 3.03% |
| 2025-05-13 | 30.70 | 31.19 | 30.19 | 30.26 | -1.43% | 1.45 | 2.90% |
| 2025-05-12 | 30.17 | 31.35 | 29.74 | 30.70 | +2.71% | 1.80 | 3.64% |
| 2025-05-09 | 30.99 | 30.99 | 29.84 | 29.89 | -4.47% | 1.78 | 3.63% |
| 2025-05-08 | 29.91 | 32.27 | 29.89 | 31.29 | +3.81% | 2.94 | 5.79% |
| 2025-05-07 | 31.16 | 31.16 | 29.71 | 30.14 | -1.82% | 1.81 | 3.67% |
| 2025-05-06 | 29.91 | 30.84 | 29.59 | 30.70 | +2.64% | 2.18 | 4.41% |