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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.50 | 31.50 | 30.74 | 30.90 | -2.09% | 1.14 | 2.25% |
| 2026-01-16 | 32.39 | 32.57 | 31.13 | 31.56 | -3.13% | 2.35 | 4.55% |
| 2026-01-15 | 33.50 | 34.10 | 32.40 | 32.58 | -4.12% | 2.90 | 5.41% |
| 2026-01-14 | 32.88 | 34.98 | 32.88 | 33.98 | +2.97% | 4.78 | 8.63% |
| 2026-01-13 | 36.77 | 36.77 | 32.50 | 33.00 | -3.96% | 6.35 | 11.42% |
| 2026-01-12 | 31.90 | 34.36 | 31.87 | 34.36 | +9.99% | 4.02 | 7.41% |
| 2026-01-09 | 29.79 | 32.73 | 29.31 | 31.24 | +5.01% | 4.34 | 8.48% |
| 2026-01-08 | 29.06 | 29.80 | 29.06 | 29.75 | +2.91% | 1.41 | 2.95% |
| 2026-01-07 | 28.98 | 29.18 | 28.64 | 28.91 | -0.65% | 0.89 | 1.90% |
| 2026-01-06 | 28.99 | 29.14 | 28.80 | 29.10 | +0.55% | 1.00 | 2.13% |
| 2026-01-05 | 28.53 | 29.19 | 28.46 | 28.94 | +1.44% | 0.97 | 2.08% |
| 2025-12-31 | 28.10 | 28.78 | 28.08 | 28.53 | +1.60% | 0.90 | 1.96% |
| 2025-12-30 | 28.17 | 28.59 | 28.05 | 28.08 | -0.28% | 0.62 | 1.34% |
| 2025-12-29 | 28.19 | 28.35 | 28.00 | 28.16 | -0.11% | 0.50 | 1.10% |
| 2025-12-26 | 28.20 | 28.73 | 28.07 | 28.19 | +0.07% | 0.72 | 1.55% |
| 2025-12-25 | 27.95 | 28.19 | 27.84 | 28.17 | +0.54% | 0.49 | 1.07% |
| 2025-12-24 | 27.56 | 28.04 | 27.52 | 28.02 | +1.12% | 0.47 | 1.04% |
| 2025-12-23 | 27.91 | 28.20 | 27.65 | 27.71 | -0.82% | 0.47 | 1.04% |
| 2025-12-22 | 28.00 | 28.22 | 27.90 | 27.94 | -0.39% | 0.49 | 1.08% |
| 2025-12-19 | 27.65 | 28.05 | 27.62 | 28.05 | +1.78% | 0.53 | 1.17% |