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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.93 | 23.96 | 23.50 | 23.64 | -0.55% | 0.13 | 1.59% |
| 2025-06-24 | 23.65 | 23.96 | 23.37 | 23.77 | +2.02% | 0.15 | 1.87% |
| 2025-06-23 | 23.00 | 23.35 | 23.00 | 23.30 | 0.00% | 0.11 | 1.39% |
| 2025-06-20 | 23.39 | 23.49 | 22.90 | 23.30 | +0.43% | 0.11 | 1.44% |
| 2025-06-19 | 23.51 | 23.66 | 23.19 | 23.20 | -1.15% | 0.11 | 1.41% |
| 2025-06-18 | 23.22 | 23.62 | 22.89 | 23.47 | +0.77% | 0.18 | 2.23% |
| 2025-06-17 | 23.58 | 23.91 | 23.18 | 23.29 | -1.22% | 0.11 | 1.42% |
| 2025-06-16 | 23.24 | 23.71 | 23.07 | 23.58 | +2.20% | 0.19 | 2.41% |
| 2025-06-13 | 22.97 | 23.25 | 22.73 | 23.07 | +0.04% | 0.13 | 1.61% |
| 2025-06-12 | 22.91 | 23.15 | 22.71 | 23.06 | +0.91% | 0.11 | 1.39% |
| 2025-06-11 | 22.89 | 23.13 | 22.79 | 22.85 | +0.52% | 0.16 | 1.99% |
| 2025-06-10 | 23.14 | 23.15 | 22.54 | 22.73 | -1.25% | 0.10 | 1.31% |
| 2025-06-09 | 22.91 | 23.06 | 22.83 | 23.02 | -0.13% | 0.12 | 1.53% |
| 2025-06-06 | 22.75 | 23.11 | 22.67 | 23.05 | +1.80% | 0.13 | 1.69% |
| 2025-06-05 | 22.83 | 22.83 | 22.57 | 22.65 | -0.44% | 0.06 | 0.83% |
| 2025-06-04 | 22.81 | 22.93 | 22.67 | 22.74 | -0.04% | 0.05 | 0.63% |
| 2025-06-03 | 22.67 | 22.86 | 22.55 | 22.75 | +0.44% | 0.06 | 0.81% |
| 2025-05-30 | 22.64 | 22.69 | 22.39 | 22.66 | -0.04% | 0.08 | 1.01% |
| 2025-05-29 | 22.61 | 23.11 | 22.37 | 22.67 | +0.84% | 0.13 | 1.63% |
| 2025-05-28 | 22.66 | 22.78 | 22.34 | 22.48 | -0.44% | 0.08 | 1.10% |