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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.80 | 28.00 | 27.04 | 27.58 | +2.26% | 1.02 | 2.27% |
| 2026-04-21 | 27.43 | 27.43 | 26.80 | 26.97 | -1.89% | 0.50 | 1.14% |
| 2026-04-20 | 27.31 | 27.65 | 27.25 | 27.49 | +0.15% | 0.45 | 1.01% |
| 2026-04-17 | 27.35 | 27.45 | 27.11 | 27.45 | -0.22% | 0.52 | 1.17% |
| 2026-04-16 | 27.00 | 27.65 | 26.95 | 27.51 | +2.23% | 0.73 | 1.64% |
| 2026-04-15 | 27.37 | 27.56 | 26.80 | 26.91 | -1.50% | 0.45 | 1.03% |
| 2026-04-14 | 27.80 | 27.80 | 27.09 | 27.32 | +0.96% | 0.57 | 1.27% |
| 2026-04-13 | 26.74 | 27.15 | 26.56 | 27.06 | +0.04% | 0.46 | 1.04% |
| 2026-04-10 | 26.95 | 27.80 | 26.95 | 27.05 | +1.08% | 0.70 | 1.57% |
| 2026-04-09 | 27.00 | 27.20 | 26.55 | 26.76 | -2.51% | 0.66 | 1.51% |
| 2026-04-08 | 26.68 | 27.45 | 26.52 | 27.45 | +5.54% | 0.96 | 2.18% |
| 2026-04-07 | 26.45 | 26.49 | 25.76 | 26.01 | -1.66% | 0.49 | 1.16% |
| 2026-04-03 | 27.42 | 27.42 | 26.34 | 26.45 | -2.72% | 0.68 | 1.57% |
| 2026-04-02 | 26.67 | 27.50 | 26.67 | 27.19 | -2.54% | 1.35 | 3.07% |
| 2026-04-01 | 26.84 | 28.93 | 26.57 | 27.90 | +6.08% | 1.82 | 3.98% |
| 2026-03-31 | 26.82 | 27.09 | 26.26 | 26.30 | -3.34% | 0.53 | 1.21% |
| 2026-03-30 | 26.12 | 27.21 | 25.86 | 27.21 | +3.07% | 0.36 | 0.83% |
| 2026-03-27 | 25.86 | 26.48 | 25.60 | 26.40 | +1.69% | 0.38 | 0.90% |
| 2026-03-26 | 26.73 | 26.90 | 25.85 | 25.96 | -2.88% | 0.44 | 1.03% |
| 2026-03-25 | 26.38 | 26.91 | 26.19 | 26.73 | +2.34% | 0.54 | 1.24% |