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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.60 | 34.27 | 31.31 | 33.80 | +2.67% | 5.15 | 9.62% |
| 2025-11-19 | 33.00 | 33.30 | 32.01 | 32.92 | -2.26% | 3.89 | 7.34% |
| 2025-11-18 | 31.83 | 34.01 | 31.29 | 33.68 | +5.15% | 6.28 | 11.67% |
| 2025-11-17 | 31.00 | 34.06 | 30.85 | 32.03 | -1.14% | 4.81 | 9.23% |
| 2025-11-14 | 29.36 | 32.40 | 29.23 | 32.40 | +10.02% | 3.74 | 7.38% |
| 2025-11-13 | 29.23 | 29.48 | 28.97 | 29.45 | +0.51% | 0.50 | 1.06% |
| 2025-11-12 | 29.58 | 30.28 | 29.11 | 29.30 | -2.63% | 1.14 | 2.38% |
| 2025-11-11 | 29.52 | 30.67 | 29.37 | 30.09 | +1.55% | 1.40 | 2.87% |
| 2025-11-10 | 29.59 | 30.19 | 29.45 | 29.63 | +0.17% | 0.81 | 1.68% |
| 2025-11-07 | 29.89 | 30.01 | 29.57 | 29.58 | -1.43% | 0.63 | 1.31% |
| 2025-11-06 | 30.39 | 30.43 | 29.83 | 30.01 | -1.25% | 0.63 | 1.30% |
| 2025-11-05 | 30.30 | 30.57 | 30.01 | 30.39 | -0.46% | 0.58 | 1.18% |
| 2025-11-04 | 30.60 | 30.65 | 30.23 | 30.53 | -0.39% | 0.71 | 1.43% |
| 2025-11-03 | 30.45 | 30.66 | 29.80 | 30.65 | +0.82% | 1.05 | 2.12% |
| 2025-10-31 | 29.30 | 30.91 | 29.22 | 30.40 | +3.65% | 1.63 | 3.30% |
| 2025-10-30 | 29.57 | 29.68 | 29.30 | 29.33 | -1.31% | 0.61 | 1.27% |
| 2025-10-29 | 30.05 | 30.30 | 29.33 | 29.72 | -1.75% | 1.19 | 2.47% |
| 2025-10-28 | 30.33 | 30.53 | 30.01 | 30.25 | -0.26% | 0.71 | 1.44% |
| 2025-10-27 | 30.57 | 30.64 | 30.10 | 30.33 | 0.00% | 0.76 | 1.53% |
| 2025-10-24 | 30.80 | 30.80 | 30.22 | 30.33 | -0.85% | 0.83 | 1.67% |