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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.73 | 23.34 | 22.51 | 23.23 | +2.83% | 0.18 | 1.90% |
| 2025-12-17 | 22.67 | 22.85 | 22.19 | 22.59 | -0.75% | 0.18 | 1.96% |
| 2025-12-16 | 23.19 | 23.39 | 22.70 | 22.76 | -2.23% | 0.25 | 2.60% |
| 2025-12-15 | 23.70 | 23.70 | 23.09 | 23.28 | -1.36% | 0.17 | 1.74% |
| 2025-12-12 | 23.93 | 24.12 | 23.60 | 23.60 | -1.09% | 0.15 | 1.50% |
| 2025-12-11 | 24.58 | 24.74 | 23.85 | 23.86 | -3.09% | 0.20 | 2.00% |
| 2025-12-10 | 25.06 | 25.14 | 24.61 | 24.62 | -1.52% | 0.10 | 0.97% |
| 2025-12-09 | 25.64 | 25.65 | 25.00 | 25.00 | -1.73% | 0.10 | 0.99% |
| 2025-12-08 | 24.93 | 25.50 | 24.93 | 25.44 | +2.00% | 0.19 | 2.24% |
| 2025-12-05 | 24.43 | 24.95 | 24.28 | 24.94 | +2.09% | 0.15 | 1.73% |
| 2025-12-04 | 24.85 | 25.04 | 24.42 | 24.43 | -1.69% | 0.13 | 1.58% |
| 2025-12-03 | 24.97 | 25.24 | 24.69 | 24.85 | +0.24% | 0.23 | 2.68% |
| 2025-12-02 | 25.21 | 25.21 | 24.74 | 24.79 | -1.67% | 0.22 | 2.55% |
| 2025-12-01 | 25.36 | 25.67 | 25.08 | 25.21 | -1.25% | 0.18 | 2.11% |
| 2025-11-28 | 25.17 | 25.53 | 24.90 | 25.53 | +2.12% | 0.10 | 1.18% |
| 2025-11-27 | 24.75 | 25.15 | 24.64 | 25.00 | +0.68% | 0.12 | 1.41% |
| 2025-11-26 | 24.92 | 25.45 | 24.70 | 24.83 | -0.60% | 0.17 | 1.95% |
| 2025-11-25 | 24.86 | 25.51 | 24.68 | 24.98 | +0.97% | 0.12 | 1.39% |
| 2025-11-24 | 24.44 | 24.76 | 24.30 | 24.74 | +1.60% | 0.12 | 1.47% |
| 2025-11-21 | 25.52 | 25.79 | 24.21 | 24.35 | -5.40% | 0.27 | 3.18% |