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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.99 | 26.14 | 25.31 | 26.12 | +3.40% | 0.58 | 1.37% |
| 2026-03-23 | 26.81 | 26.81 | 24.89 | 25.26 | -7.47% | 0.87 | 2.07% |
| 2026-03-20 | 28.87 | 28.93 | 27.21 | 27.30 | -4.78% | 0.85 | 1.88% |
| 2026-03-19 | 28.96 | 29.31 | 28.59 | 28.67 | -2.65% | 0.58 | 1.22% |
| 2026-03-18 | 28.66 | 29.46 | 28.48 | 29.45 | +2.79% | 0.66 | 1.40% |
| 2026-03-17 | 29.34 | 29.39 | 28.64 | 28.65 | -2.12% | 0.68 | 1.45% |
| 2026-03-16 | 29.44 | 29.44 | 28.76 | 29.27 | -0.81% | 0.74 | 1.57% |
| 2026-03-13 | 30.64 | 30.85 | 29.41 | 29.51 | -4.59% | 1.47 | 3.03% |
| 2026-03-12 | 31.13 | 31.78 | 30.80 | 30.93 | -2.83% | 1.48 | 2.92% |
| 2026-03-11 | 32.23 | 32.80 | 31.62 | 31.83 | +0.47% | 2.18 | 4.17% |
| 2026-03-10 | 31.60 | 32.30 | 31.09 | 31.68 | +1.21% | 1.55 | 3.03% |
| 2026-03-09 | 30.45 | 31.66 | 29.70 | 31.30 | -0.29% | 1.90 | 3.82% |
| 2026-03-06 | 30.31 | 32.39 | 30.30 | 31.39 | +2.48% | 1.78 | 3.50% |
| 2026-03-05 | 31.70 | 31.70 | 30.30 | 30.63 | -0.52% | 1.42 | 2.82% |
| 2026-03-04 | 31.40 | 31.96 | 30.63 | 30.79 | -1.75% | 1.53 | 3.01% |
| 2026-03-03 | 32.85 | 33.25 | 31.24 | 31.34 | -4.97% | 2.36 | 4.51% |
| 2026-03-02 | 32.60 | 33.56 | 32.07 | 32.98 | -1.29% | 3.55 | 6.66% |
| 2026-02-27 | 31.45 | 33.41 | 31.05 | 33.41 | +10.01% | 1.64 | 3.09% |
| 2026-02-26 | 30.08 | 30.76 | 30.04 | 30.37 | +0.86% | 0.89 | 1.81% |
| 2026-02-25 | 30.59 | 30.84 | 30.05 | 30.11 | -1.28% | 1.20 | 2.42% |