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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.57 | 27.96 | 27.43 | 27.73 | +1.58% | 0.29 | 2.52% |
| 2026-02-13 | 27.24 | 27.61 | 27.02 | 27.30 | -0.36% | 0.19 | 1.68% |
| 2026-02-12 | 27.33 | 27.70 | 27.03 | 27.40 | +0.74% | 0.22 | 1.92% |
| 2026-02-11 | 27.63 | 27.63 | 27.20 | 27.20 | -0.95% | 0.21 | 1.84% |
| 2026-02-10 | 27.83 | 27.94 | 27.39 | 27.46 | -1.12% | 0.20 | 1.73% |
| 2026-02-09 | 27.53 | 27.84 | 27.25 | 27.77 | +1.42% | 0.31 | 2.67% |
| 2026-02-06 | 27.13 | 27.87 | 26.88 | 27.38 | +0.66% | 0.33 | 2.90% |
| 2026-02-05 | 27.38 | 27.50 | 27.11 | 27.20 | -0.07% | 0.20 | 1.76% |
| 2026-02-04 | 27.05 | 27.55 | 26.92 | 27.22 | +0.37% | 0.34 | 2.98% |
| 2026-02-03 | 27.15 | 27.36 | 26.78 | 27.12 | +0.07% | 0.33 | 2.90% |
| 2026-02-02 | 27.11 | 27.46 | 26.87 | 27.10 | -0.33% | 0.46 | 4.09% |
| 2026-01-30 | 26.01 | 27.23 | 26.01 | 27.19 | +3.62% | 0.32 | 2.83% |
| 2026-01-29 | 26.48 | 27.08 | 26.17 | 26.24 | -2.27% | 0.27 | 2.48% |
| 2026-01-28 | 26.94 | 27.25 | 26.70 | 26.85 | -0.33% | 0.26 | 2.34% |
| 2026-01-27 | 26.66 | 27.30 | 25.86 | 26.94 | +0.52% | 0.37 | 3.26% |
| 2026-01-26 | 27.17 | 27.80 | 26.73 | 26.80 | -0.89% | 0.34 | 2.98% |
| 2026-01-23 | 27.13 | 27.18 | 26.78 | 27.04 | -0.48% | 0.24 | 2.12% |
| 2026-01-22 | 26.78 | 27.18 | 26.51 | 27.17 | +2.61% | 0.28 | 2.47% |
| 2026-01-21 | 25.88 | 26.76 | 25.88 | 26.48 | +1.34% | 0.27 | 2.42% |
| 2026-01-20 | 25.90 | 26.65 | 25.71 | 26.13 | +1.40% | 0.48 | 4.41% |