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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.01 | 23.83 | 22.69 | 23.77 | +4.90% | 0.27 | 2.77% |
| 2026-03-23 | 24.11 | 24.30 | 22.53 | 22.66 | -7.77% | 0.35 | 3.63% |
| 2026-03-20 | 25.45 | 25.96 | 24.43 | 24.57 | -3.46% | 0.31 | 2.95% |
| 2026-03-19 | 26.08 | 26.46 | 25.41 | 25.45 | -2.97% | 0.18 | 1.62% |
| 2026-03-18 | 25.82 | 26.48 | 25.62 | 26.23 | +1.82% | 0.17 | 1.58% |
| 2026-03-17 | 26.39 | 26.70 | 25.75 | 25.76 | -2.54% | 0.22 | 1.98% |
| 2026-03-16 | 26.83 | 27.06 | 26.34 | 26.43 | -1.97% | 0.17 | 1.52% |
| 2026-03-13 | 26.86 | 27.45 | 26.76 | 26.96 | -0.26% | 0.17 | 1.52% |
| 2026-03-12 | 27.56 | 27.60 | 26.91 | 27.03 | -1.31% | 0.20 | 1.79% |
| 2026-03-11 | 27.49 | 27.69 | 27.32 | 27.39 | +0.26% | 0.21 | 1.87% |
| 2026-03-10 | 26.58 | 27.38 | 26.54 | 27.32 | +3.33% | 0.20 | 1.74% |
| 2026-03-09 | 26.67 | 26.67 | 25.92 | 26.44 | -0.86% | 0.24 | 2.19% |
| 2026-03-06 | 25.70 | 26.78 | 25.70 | 26.67 | +3.37% | 0.21 | 1.90% |
| 2026-03-05 | 25.48 | 26.23 | 25.48 | 25.80 | +2.30% | 0.19 | 1.73% |
| 2026-03-04 | 25.33 | 25.85 | 25.20 | 25.22 | -1.48% | 0.18 | 1.73% |
| 2026-03-03 | 26.37 | 27.00 | 25.60 | 25.60 | -2.74% | 0.30 | 2.69% |
| 2026-03-02 | 26.87 | 27.51 | 26.20 | 26.32 | -3.91% | 0.36 | 3.26% |
| 2026-02-27 | 27.61 | 27.77 | 27.08 | 27.39 | -0.98% | 0.24 | 2.11% |
| 2026-02-26 | 27.89 | 27.89 | 27.43 | 27.66 | -0.22% | 0.26 | 2.22% |
| 2026-02-25 | 27.86 | 28.04 | 27.58 | 27.72 | -0.04% | 0.26 | 2.23% |