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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.22 | 34.35 | 33.11 | 33.18 | -4.57% | 4.60 | 8.44% |
| 2025-09-16 | 34.20 | 35.23 | 34.06 | 34.77 | -1.95% | 5.50 | 9.80% |
| 2025-09-15 | 38.77 | 38.77 | 35.46 | 35.46 | -10.00% | 9.38 | 15.92% |
| 2025-09-12 | 39.40 | 39.40 | 38.36 | 39.40 | +9.99% | 7.24 | 11.32% |
| 2025-09-11 | 35.82 | 35.82 | 35.82 | 35.82 | +10.01% | 1.38 | 2.36% |
| 2025-09-10 | 32.56 | 32.56 | 32.56 | 32.56 | +10.00% | 1.17 | 2.21% |
| 2025-09-09 | 29.98 | 29.98 | 29.51 | 29.60 | -1.27% | 0.44 | 0.90% |
| 2025-09-08 | 29.70 | 30.11 | 29.64 | 29.98 | -0.46% | 0.66 | 1.36% |
| 2025-09-05 | 28.86 | 30.35 | 28.80 | 30.12 | +4.22% | 1.04 | 2.16% |
| 2025-09-04 | 29.06 | 29.55 | 28.60 | 28.90 | -0.55% | 0.83 | 1.76% |
| 2025-09-03 | 29.90 | 30.10 | 29.03 | 29.06 | -2.97% | 0.79 | 1.65% |
| 2025-09-02 | 30.85 | 31.12 | 29.56 | 29.95 | -3.45% | 1.22 | 2.49% |
| 2025-09-01 | 30.78 | 31.25 | 30.78 | 31.02 | +0.78% | 0.83 | 1.64% |
| 2025-08-29 | 31.15 | 31.28 | 30.60 | 30.78 | -1.28% | 0.90 | 1.78% |
| 2025-08-28 | 31.58 | 31.76 | 30.10 | 31.18 | -2.59% | 2.39 | 4.72% |
| 2025-08-27 | 33.66 | 33.98 | 32.01 | 32.01 | -2.62% | 2.76 | 5.09% |
| 2025-08-26 | 32.85 | 33.44 | 32.55 | 32.87 | -0.30% | 1.51 | 2.81% |
| 2025-08-25 | 33.20 | 33.35 | 32.83 | 32.97 | -0.60% | 1.64 | 3.06% |
| 2025-08-22 | 33.01 | 33.35 | 32.85 | 33.17 | +1.07% | 1.46 | 2.72% |
| 2025-08-21 | 33.65 | 33.80 | 32.68 | 32.82 | -1.74% | 1.44 | 2.68% |