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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.04 | 30.60 | 30.00 | 30.59 | +0.76% | 0.84 | 1.70% |
| 2025-10-22 | 30.25 | 30.59 | 30.04 | 30.36 | -0.26% | 0.74 | 1.49% |
| 2025-10-21 | 29.77 | 30.54 | 29.46 | 30.44 | +2.49% | 1.38 | 2.80% |
| 2025-10-20 | 29.54 | 29.96 | 29.41 | 29.70 | +1.09% | 0.50 | 1.04% |
| 2025-10-17 | 29.99 | 30.14 | 29.31 | 29.38 | -1.44% | 0.68 | 1.41% |
| 2025-10-16 | 29.90 | 30.30 | 29.63 | 29.81 | -0.67% | 0.63 | 1.30% |
| 2025-10-15 | 29.38 | 30.04 | 29.22 | 30.01 | +1.83% | 0.73 | 1.51% |
| 2025-10-14 | 30.30 | 30.31 | 29.37 | 29.47 | -1.83% | 0.88 | 1.82% |
| 2025-10-13 | 28.36 | 30.09 | 28.30 | 30.02 | -0.50% | 1.02 | 2.13% |
| 2025-10-10 | 30.81 | 30.85 | 30.07 | 30.17 | -2.11% | 1.17 | 2.37% |
| 2025-10-09 | 30.89 | 31.20 | 30.68 | 30.82 | -0.23% | 1.11 | 2.20% |
| 2025-09-30 | 31.10 | 31.30 | 30.75 | 30.89 | -0.32% | 1.02 | 2.03% |
| 2025-09-29 | 30.68 | 30.99 | 30.25 | 30.99 | +0.68% | 1.00 | 2.00% |
| 2025-09-26 | 31.56 | 31.60 | 30.74 | 30.78 | -3.02% | 1.46 | 2.89% |
| 2025-09-25 | 31.81 | 32.45 | 31.64 | 31.74 | -0.75% | 1.75 | 3.37% |
| 2025-09-24 | 31.10 | 32.00 | 30.71 | 31.98 | +1.52% | 1.74 | 3.39% |
| 2025-09-23 | 32.20 | 32.25 | 30.48 | 31.50 | -0.88% | 2.03 | 4.00% |
| 2025-09-22 | 31.96 | 32.20 | 31.48 | 31.78 | -0.56% | 1.63 | 3.14% |
| 2025-09-19 | 32.58 | 32.82 | 31.59 | 31.96 | -1.99% | 2.44 | 4.68% |
| 2025-09-18 | 32.86 | 33.65 | 32.44 | 32.61 | -1.72% | 3.64 | 6.76% |