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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.93 | 26.10 | 25.49 | 25.74 | -0.50% | 0.14 | 1.57% |
| 2025-11-19 | 26.56 | 26.74 | 25.82 | 25.87 | -2.60% | 0.16 | 1.75% |
| 2025-11-18 | 26.70 | 26.72 | 26.38 | 26.56 | +0.15% | 0.16 | 1.78% |
| 2025-11-17 | 26.70 | 26.80 | 26.28 | 26.52 | -0.15% | 0.15 | 1.67% |
| 2025-11-14 | 26.34 | 26.76 | 26.09 | 26.56 | +0.84% | 0.23 | 2.54% |
| 2025-11-13 | 25.88 | 26.74 | 25.88 | 26.34 | +1.31% | 0.30 | 3.34% |
| 2025-11-12 | 26.12 | 26.17 | 25.83 | 26.00 | -0.46% | 0.13 | 1.49% |
| 2025-11-11 | 26.10 | 26.18 | 25.93 | 26.12 | +0.54% | 0.14 | 1.54% |
| 2025-11-10 | 25.92 | 26.16 | 25.84 | 25.98 | +0.31% | 0.15 | 1.64% |
| 2025-11-07 | 25.86 | 26.10 | 25.83 | 25.90 | -0.96% | 0.12 | 1.40% |
| 2025-11-06 | 26.25 | 26.25 | 25.79 | 26.15 | +0.58% | 0.17 | 1.96% |
| 2025-11-05 | 26.11 | 26.11 | 25.80 | 26.00 | 0.00% | 0.24 | 2.66% |
| 2025-11-04 | 26.39 | 26.41 | 25.88 | 26.00 | -0.88% | 0.15 | 1.64% |
| 2025-11-03 | 25.76 | 26.39 | 25.72 | 26.23 | +1.67% | 0.19 | 2.13% |
| 2025-10-31 | 25.48 | 25.97 | 25.36 | 25.80 | +1.57% | 0.15 | 1.73% |
| 2025-10-30 | 25.70 | 25.78 | 25.38 | 25.40 | -1.01% | 0.13 | 1.49% |
| 2025-10-29 | 25.92 | 26.15 | 25.51 | 25.66 | -1.87% | 0.17 | 1.97% |
| 2025-10-28 | 26.41 | 26.41 | 26.01 | 26.15 | -0.19% | 0.13 | 1.46% |
| 2025-10-27 | 26.68 | 26.69 | 25.85 | 26.20 | -0.08% | 0.15 | 1.65% |
| 2025-10-24 | 25.76 | 26.41 | 25.54 | 26.22 | +2.26% | 0.25 | 2.83% |