美腾科技 sh.688420
27.72
-1.56%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.94 | 27.20 | 26.73 | 27.20 | +0.93% | 0.23 | 2.50% |
| 2025-08-19 | 26.94 | 27.13 | 26.55 | 26.95 | +0.04% | 0.30 | 3.27% |
| 2025-08-18 | 26.86 | 27.60 | 26.77 | 26.94 | +1.24% | 0.28 | 3.06% |
| 2025-08-15 | 26.21 | 26.97 | 26.21 | 26.61 | +0.72% | 0.25 | 2.70% |
| 2025-08-14 | 27.56 | 27.57 | 26.23 | 26.42 | -3.22% | 0.27 | 2.95% |
| 2025-08-13 | 27.40 | 27.58 | 27.10 | 27.30 | -0.36% | 0.17 | 1.81% |
| 2025-08-12 | 27.83 | 27.90 | 27.21 | 27.40 | -1.51% | 0.25 | 2.64% |
| 2025-08-11 | 27.30 | 27.84 | 27.07 | 27.82 | +2.13% | 0.41 | 4.36% |
| 2025-08-08 | 26.80 | 27.35 | 26.52 | 27.24 | +1.45% | 0.33 | 3.58% |
| 2025-08-07 | 27.30 | 27.44 | 26.81 | 26.85 | -1.58% | 0.38 | 4.10% |
| 2025-08-06 | 27.25 | 27.35 | 27.00 | 27.28 | +0.40% | 0.25 | 2.70% |
| 2025-08-05 | 26.91 | 27.50 | 26.91 | 27.17 | +0.15% | 0.26 | 2.80% |
| 2025-08-04 | 26.48 | 27.30 | 26.21 | 27.13 | +2.18% | 0.34 | 3.71% |
| 2025-08-01 | 25.85 | 26.69 | 25.70 | 26.55 | +3.15% | 0.41 | 4.61% |
| 2025-07-31 | 25.91 | 26.27 | 25.69 | 25.74 | -0.27% | 0.20 | 2.31% |
| 2025-07-30 | 26.30 | 26.30 | 25.70 | 25.81 | -1.79% | 0.17 | 1.91% |
| 2025-07-29 | 26.26 | 26.32 | 25.83 | 26.28 | +0.08% | 0.19 | 2.18% |
| 2025-07-28 | 26.18 | 26.27 | 25.94 | 26.26 | +1.04% | 0.18 | 1.97% |
| 2025-07-25 | 26.29 | 26.29 | 25.82 | 25.99 | +0.12% | 0.24 | 2.69% |
| 2025-07-24 | 26.26 | 27.00 | 25.85 | 25.96 | -2.15% | 0.65 | 7.24% |