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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.08 | 27.94 | 27.00 | 27.56 | +0.69% | 0.73 | 1.63% |
| 2025-12-17 | 27.00 | 27.41 | 26.63 | 27.37 | +0.37% | 0.72 | 1.62% |
| 2025-12-16 | 28.31 | 28.35 | 27.17 | 27.27 | -4.48% | 0.89 | 1.98% |
| 2025-12-15 | 28.30 | 28.82 | 27.53 | 28.55 | -0.07% | 0.78 | 1.71% |
| 2025-12-12 | 29.32 | 29.54 | 28.33 | 28.57 | -3.87% | 1.33 | 2.84% |
| 2025-12-11 | 30.35 | 30.35 | 29.53 | 29.72 | -2.20% | 1.10 | 2.28% |
| 2025-12-10 | 29.52 | 30.55 | 29.51 | 30.39 | +0.83% | 1.35 | 2.77% |
| 2025-12-09 | 30.80 | 31.54 | 30.12 | 30.14 | -2.46% | 1.80 | 3.60% |
| 2025-12-08 | 30.04 | 31.29 | 29.80 | 30.90 | +2.83% | 1.93 | 3.86% |
| 2025-12-05 | 29.95 | 30.15 | 29.55 | 30.05 | -0.17% | 1.01 | 2.07% |
| 2025-12-04 | 29.55 | 30.11 | 29.28 | 30.10 | +1.28% | 1.20 | 2.49% |
| 2025-12-03 | 31.60 | 31.62 | 29.71 | 29.72 | -6.19% | 2.22 | 4.51% |
| 2025-12-02 | 32.19 | 32.70 | 31.62 | 31.68 | -1.46% | 1.63 | 3.12% |
| 2025-12-01 | 31.75 | 32.30 | 31.69 | 32.15 | +0.16% | 1.72 | 3.30% |
| 2025-11-28 | 32.50 | 32.82 | 31.78 | 32.10 | -2.70% | 2.07 | 3.96% |
| 2025-11-27 | 32.60 | 33.49 | 32.00 | 32.99 | +1.26% | 2.57 | 4.82% |
| 2025-11-26 | 33.35 | 34.10 | 32.30 | 32.58 | -4.29% | 3.57 | 6.63% |
| 2025-11-25 | 34.87 | 35.39 | 34.03 | 34.04 | -3.35% | 4.86 | 8.65% |
| 2025-11-24 | 33.00 | 35.51 | 32.53 | 35.22 | +4.79% | 5.67 | 10.07% |
| 2025-11-21 | 32.53 | 35.20 | 31.60 | 33.61 | -0.56% | 4.96 | 9.10% |