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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.58 | 25.94 | 25.30 | 25.77 | +0.43% | 0.37 | 3.42% |
| 2026-01-16 | 25.52 | 25.98 | 25.36 | 25.66 | +0.04% | 0.27 | 2.55% |
| 2026-01-15 | 25.98 | 25.98 | 25.01 | 25.65 | -0.74% | 0.26 | 2.46% |
| 2026-01-14 | 25.20 | 25.97 | 25.20 | 25.84 | +2.17% | 0.25 | 2.36% |
| 2026-01-13 | 25.76 | 25.76 | 25.28 | 25.29 | -0.35% | 0.26 | 2.41% |
| 2026-01-12 | 25.36 | 25.75 | 24.88 | 25.38 | +1.32% | 0.20 | 1.89% |
| 2026-01-09 | 24.52 | 25.06 | 24.45 | 25.05 | +2.16% | 0.14 | 1.36% |
| 2026-01-08 | 24.14 | 24.73 | 24.14 | 24.52 | +1.32% | 0.14 | 1.36% |
| 2026-01-07 | 24.15 | 24.28 | 24.07 | 24.20 | +0.08% | 0.10 | 0.96% |
| 2026-01-06 | 24.23 | 24.41 | 24.06 | 24.18 | -0.29% | 0.15 | 1.49% |
| 2026-01-05 | 23.87 | 24.34 | 23.87 | 24.25 | +1.59% | 0.18 | 1.77% |
| 2025-12-31 | 23.80 | 24.03 | 23.60 | 23.87 | +0.29% | 0.11 | 1.08% |
| 2025-12-30 | 23.89 | 24.06 | 23.57 | 23.80 | -0.13% | 0.13 | 1.28% |
| 2025-12-29 | 23.67 | 23.99 | 23.40 | 23.83 | +1.10% | 0.11 | 1.11% |
| 2025-12-26 | 23.98 | 23.98 | 23.48 | 23.57 | -1.22% | 0.12 | 1.16% |
| 2025-12-25 | 23.30 | 23.87 | 23.30 | 23.86 | +1.23% | 0.13 | 1.36% |
| 2025-12-24 | 23.36 | 23.68 | 23.25 | 23.57 | +0.94% | 0.09 | 0.93% |
| 2025-12-23 | 23.61 | 23.80 | 23.07 | 23.35 | -1.52% | 0.20 | 2.07% |
| 2025-12-22 | 23.66 | 23.93 | 23.38 | 23.71 | +0.21% | 0.09 | 0.89% |
| 2025-12-19 | 23.23 | 23.67 | 23.11 | 23.66 | +1.85% | 0.12 | 1.27% |