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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.21 | 32.46 | 30.43 | 30.50 | -6.10% | 1.78 | 3.56% |
| 2026-02-13 | 32.81 | 33.14 | 32.26 | 32.48 | -0.31% | 1.90 | 3.56% |
| 2026-02-12 | 32.46 | 33.33 | 32.10 | 32.58 | +1.37% | 1.83 | 3.43% |
| 2026-02-11 | 32.30 | 32.65 | 32.08 | 32.14 | -0.43% | 1.21 | 2.31% |
| 2026-02-10 | 32.00 | 32.73 | 31.65 | 32.28 | +1.86% | 1.80 | 3.44% |
| 2026-02-09 | 30.61 | 31.89 | 30.61 | 31.69 | +4.42% | 1.82 | 3.56% |
| 2026-02-06 | 29.79 | 30.69 | 29.21 | 30.35 | +0.86% | 1.29 | 2.64% |
| 2026-02-05 | 29.37 | 30.43 | 29.37 | 30.09 | +1.01% | 0.94 | 1.94% |
| 2026-02-04 | 31.07 | 31.07 | 29.29 | 29.79 | -4.12% | 1.55 | 3.18% |
| 2026-02-03 | 30.67 | 31.22 | 30.32 | 31.07 | +2.24% | 1.12 | 2.24% |
| 2026-02-02 | 30.81 | 31.50 | 30.37 | 30.39 | -1.36% | 1.23 | 2.45% |
| 2026-01-30 | 30.99 | 31.48 | 30.46 | 30.81 | -1.41% | 1.04 | 2.07% |
| 2026-01-29 | 30.29 | 32.50 | 29.87 | 31.25 | +1.43% | 2.64 | 5.11% |
| 2026-01-28 | 31.35 | 31.98 | 30.80 | 30.81 | -2.59% | 1.32 | 2.59% |
| 2026-01-27 | 32.24 | 32.40 | 30.52 | 31.63 | -1.59% | 2.00 | 3.93% |
| 2026-01-26 | 31.69 | 32.65 | 30.97 | 32.14 | +1.42% | 2.31 | 4.46% |
| 2026-01-23 | 31.99 | 32.68 | 31.60 | 31.69 | -0.72% | 1.86 | 3.58% |
| 2026-01-22 | 31.70 | 32.03 | 31.56 | 31.92 | +0.38% | 1.43 | 2.76% |
| 2026-01-21 | 30.80 | 32.68 | 30.25 | 31.80 | +1.92% | 2.47 | 4.77% |
| 2026-01-20 | 30.97 | 31.95 | 30.71 | 31.20 | +0.97% | 2.03 | 3.99% |