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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.42 | 27.42 | 26.34 | 26.53 | -3.95% | 0.49 | 5.40% |
| 2025-07-22 | 26.20 | 27.66 | 25.90 | 27.62 | +5.86% | 0.85 | 9.20% |
| 2025-07-21 | 25.86 | 26.41 | 25.56 | 26.09 | +1.12% | 0.38 | 4.26% |
| 2025-07-18 | 25.47 | 26.00 | 25.28 | 25.80 | +1.69% | 0.35 | 4.02% |
| 2025-07-17 | 25.30 | 25.50 | 25.13 | 25.37 | +0.28% | 0.12 | 1.38% |
| 2025-07-16 | 24.97 | 25.92 | 24.81 | 25.30 | +1.36% | 0.26 | 2.98% |
| 2025-07-15 | 25.01 | 25.32 | 24.70 | 24.96 | -1.11% | 0.16 | 1.83% |
| 2025-07-14 | 24.96 | 25.26 | 24.87 | 25.24 | +1.41% | 0.11 | 1.33% |
| 2025-07-11 | 25.02 | 25.87 | 24.86 | 24.89 | -0.44% | 0.23 | 2.71% |
| 2025-07-10 | 24.89 | 25.11 | 24.62 | 25.00 | +0.08% | 0.17 | 1.96% |
| 2025-07-09 | 24.96 | 25.09 | 24.68 | 24.98 | +0.08% | 0.18 | 2.07% |
| 2025-07-08 | 24.39 | 25.68 | 24.21 | 24.96 | +2.38% | 0.35 | 4.17% |
| 2025-07-07 | 23.81 | 24.44 | 23.81 | 24.38 | +1.80% | 0.12 | 1.51% |
| 2025-07-04 | 23.95 | 24.09 | 23.74 | 23.95 | 0.00% | 0.13 | 1.57% |
| 2025-07-03 | 24.18 | 24.18 | 23.79 | 23.95 | -0.42% | 0.13 | 1.61% |
| 2025-07-02 | 24.08 | 24.27 | 23.80 | 24.05 | +0.12% | 0.19 | 2.28% |
| 2025-07-01 | 23.75 | 24.10 | 23.70 | 24.02 | +0.76% | 0.13 | 1.61% |
| 2025-06-30 | 23.63 | 23.88 | 23.57 | 23.84 | +1.71% | 0.13 | 1.65% |
| 2025-06-27 | 23.45 | 23.63 | 23.36 | 23.44 | +0.17% | 0.10 | 1.22% |
| 2025-06-26 | 23.58 | 23.75 | 23.31 | 23.40 | -1.02% | 0.13 | 1.61% |