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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.55 | 25.70 | 25.19 | 25.64 | +1.06% | 0.13 | 1.52% |
| 2025-10-22 | 25.71 | 25.75 | 25.32 | 25.37 | -0.39% | 0.15 | 1.68% |
| 2025-10-21 | 24.87 | 25.51 | 24.87 | 25.47 | +2.33% | 0.17 | 2.02% |
| 2025-10-20 | 24.81 | 25.07 | 24.43 | 24.89 | +1.97% | 0.12 | 1.44% |
| 2025-10-17 | 24.68 | 24.92 | 24.41 | 24.41 | -1.57% | 0.17 | 2.07% |
| 2025-10-16 | 25.13 | 25.13 | 24.65 | 24.80 | -0.84% | 0.13 | 1.52% |
| 2025-10-15 | 24.92 | 25.33 | 24.77 | 25.01 | +0.85% | 0.15 | 1.76% |
| 2025-10-14 | 25.44 | 25.52 | 24.78 | 24.80 | -2.17% | 0.15 | 1.78% |
| 2025-10-13 | 24.80 | 25.54 | 24.23 | 25.35 | +0.56% | 0.26 | 3.02% |
| 2025-10-10 | 25.44 | 25.59 | 25.13 | 25.21 | -0.90% | 0.17 | 1.94% |
| 2025-10-09 | 25.81 | 25.91 | 25.28 | 25.44 | -0.90% | 0.19 | 2.20% |
| 2025-09-30 | 25.38 | 25.83 | 25.00 | 25.67 | +2.31% | 0.14 | 1.62% |
| 2025-09-29 | 25.12 | 25.40 | 24.52 | 25.09 | +0.68% | 0.12 | 1.42% |
| 2025-09-26 | 24.87 | 25.20 | 24.64 | 24.92 | -0.16% | 0.11 | 1.32% |
| 2025-09-25 | 25.07 | 25.41 | 24.71 | 24.96 | -0.44% | 0.14 | 1.58% |
| 2025-09-24 | 24.50 | 25.17 | 24.21 | 25.07 | +1.79% | 0.16 | 1.94% |
| 2025-09-23 | 24.80 | 24.80 | 23.55 | 24.63 | -0.28% | 0.23 | 2.78% |
| 2025-09-22 | 25.08 | 25.20 | 24.60 | 24.70 | -1.00% | 0.16 | 1.90% |
| 2025-09-19 | 25.35 | 25.62 | 24.84 | 24.95 | -1.93% | 0.26 | 3.07% |
| 2025-09-18 | 25.56 | 26.24 | 25.24 | 25.44 | -1.24% | 0.27 | 3.06% |