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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.98 | 26.09 | 25.69 | 25.76 | -0.54% | 0.14 | 1.63% |
| 2025-09-16 | 25.31 | 26.07 | 25.31 | 25.90 | +1.93% | 0.16 | 1.80% |
| 2025-09-15 | 25.59 | 25.77 | 25.30 | 25.41 | -0.82% | 0.12 | 1.42% |
| 2025-09-12 | 25.77 | 25.88 | 25.42 | 25.62 | -0.35% | 0.15 | 1.70% |
| 2025-09-11 | 25.41 | 25.87 | 25.20 | 25.71 | +0.74% | 0.16 | 1.84% |
| 2025-09-10 | 25.51 | 25.95 | 25.39 | 25.52 | -0.35% | 0.15 | 1.67% |
| 2025-09-09 | 26.12 | 26.12 | 25.44 | 25.61 | -1.61% | 0.19 | 2.17% |
| 2025-09-08 | 25.62 | 26.07 | 25.57 | 26.03 | +2.44% | 0.23 | 2.61% |
| 2025-09-05 | 25.08 | 25.54 | 25.01 | 25.41 | +1.07% | 0.22 | 2.56% |
| 2025-09-04 | 25.00 | 25.55 | 24.74 | 25.14 | +0.24% | 0.21 | 2.40% |
| 2025-09-03 | 25.43 | 25.68 | 24.98 | 25.08 | -1.34% | 0.19 | 2.20% |
| 2025-09-02 | 25.89 | 26.15 | 24.69 | 25.42 | -1.82% | 0.36 | 4.21% |
| 2025-09-01 | 25.96 | 26.30 | 25.72 | 25.89 | -0.27% | 0.29 | 3.28% |
| 2025-08-29 | 26.60 | 26.75 | 25.81 | 25.96 | -2.74% | 0.36 | 4.04% |
| 2025-08-28 | 26.80 | 27.30 | 25.70 | 26.69 | -0.41% | 0.48 | 5.34% |
| 2025-08-27 | 28.05 | 28.08 | 26.58 | 26.80 | -4.01% | 0.42 | 4.46% |
| 2025-08-26 | 27.46 | 28.14 | 27.35 | 27.92 | +1.38% | 0.24 | 2.48% |
| 2025-08-25 | 27.43 | 28.20 | 27.36 | 27.54 | +0.47% | 0.38 | 3.99% |
| 2025-08-22 | 27.45 | 27.80 | 27.26 | 27.41 | +0.26% | 0.23 | 2.47% |
| 2025-08-21 | 27.16 | 27.90 | 27.01 | 27.34 | +0.51% | 0.34 | 3.66% |