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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.26 | 22.69 | 22.16 | 22.58 | +0.80% | 0.10 | 1.29% |
| 2025-05-26 | 22.07 | 22.42 | 22.06 | 22.40 | +1.49% | 0.05 | 0.67% |
| 2025-05-23 | 22.44 | 22.63 | 22.00 | 22.07 | -0.18% | 0.11 | 1.43% |
| 2025-05-22 | 22.36 | 22.71 | 22.06 | 22.11 | -1.81% | 0.11 | 1.43% |
| 2025-05-21 | 22.61 | 22.61 | 22.10 | 22.52 | +0.62% | 0.13 | 1.64% |
| 2025-05-20 | 22.28 | 22.52 | 22.12 | 22.38 | +1.12% | 0.09 | 1.19% |
| 2025-05-19 | 22.01 | 22.29 | 21.89 | 22.13 | +0.54% | 0.09 | 1.16% |
| 2025-05-16 | 21.76 | 22.30 | 21.76 | 22.01 | +0.64% | 0.08 | 1.06% |
| 2025-05-15 | 22.10 | 22.14 | 21.78 | 21.87 | -0.32% | 0.10 | 1.28% |
| 2025-05-14 | 22.18 | 22.44 | 21.88 | 21.94 | -1.03% | 0.10 | 1.32% |
| 2025-05-13 | 22.73 | 22.73 | 22.17 | 22.17 | -1.28% | 0.12 | 1.61% |
| 2025-05-12 | 21.98 | 22.56 | 21.98 | 22.46 | +2.22% | 0.11 | 1.40% |
| 2025-05-09 | 22.22 | 22.54 | 21.89 | 21.97 | -1.25% | 0.12 | 1.53% |
| 2025-05-08 | 21.59 | 22.71 | 21.49 | 22.25 | +3.08% | 0.22 | 2.92% |
| 2025-05-07 | 21.53 | 22.01 | 21.45 | 21.58 | +0.42% | 0.09 | 1.27% |
| 2025-05-06 | 21.16 | 21.62 | 20.96 | 21.49 | +3.10% | 0.13 | 1.76% |