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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.62 | 24.99 | 24.50 | 24.91 | +0.24% | 0.16 | 1.59% |
| 2026-04-21 | 24.78 | 24.93 | 24.38 | 24.85 | -0.16% | 0.17 | 1.67% |
| 2026-04-20 | 24.66 | 24.94 | 23.89 | 24.89 | +0.73% | 0.36 | 3.51% |
| 2026-04-17 | 24.86 | 25.07 | 24.53 | 24.71 | -0.96% | 0.18 | 1.74% |
| 2026-04-16 | 24.00 | 25.08 | 23.87 | 24.95 | +3.57% | 0.21 | 2.00% |
| 2026-04-15 | 24.37 | 24.51 | 24.00 | 24.09 | -0.17% | 0.20 | 2.02% |
| 2026-04-14 | 24.38 | 24.65 | 23.80 | 24.13 | -0.70% | 0.13 | 1.27% |
| 2026-04-13 | 24.59 | 24.71 | 24.10 | 24.30 | -1.86% | 0.16 | 1.57% |
| 2026-04-10 | 24.40 | 24.89 | 24.40 | 24.76 | +2.06% | 0.17 | 1.67% |
| 2026-04-09 | 24.92 | 24.92 | 24.26 | 24.26 | -2.18% | 0.19 | 1.84% |
| 2026-04-08 | 24.36 | 24.86 | 24.19 | 24.80 | +4.95% | 0.21 | 2.04% |
| 2026-04-07 | 23.29 | 23.92 | 22.91 | 23.63 | +0.77% | 0.30 | 3.03% |
| 2026-04-03 | 23.57 | 23.96 | 23.20 | 23.45 | -0.64% | 0.18 | 1.83% |
| 2026-04-02 | 24.19 | 24.30 | 23.30 | 23.60 | -2.96% | 0.23 | 2.36% |
| 2026-04-01 | 24.43 | 24.55 | 23.91 | 24.32 | +0.62% | 0.27 | 2.71% |
| 2026-03-31 | 24.38 | 24.96 | 24.10 | 24.17 | -1.43% | 0.21 | 2.08% |
| 2026-03-30 | 24.07 | 24.55 | 23.90 | 24.52 | +0.53% | 0.18 | 1.76% |
| 2026-03-27 | 23.80 | 24.58 | 23.45 | 24.39 | +2.22% | 0.24 | 2.39% |
| 2026-03-26 | 24.38 | 24.68 | 23.80 | 23.86 | -2.13% | 0.22 | 2.20% |
| 2026-03-25 | 24.24 | 24.76 | 24.00 | 24.38 | +2.57% | 0.26 | 2.58% |