明新旭腾 sh.605068
26.02
-3.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.76 | 27.76 | 25.87 | 26.02 | -3.81% | 0.83 | 1.94% |
| 2026-05-22 | 25.93 | 27.28 | 25.52 | 27.05 | +5.33% | 0.95 | 2.19% |
| 2026-05-21 | 26.68 | 26.91 | 25.61 | 25.68 | -3.75% | 0.70 | 1.65% |
| 2026-05-20 | 26.80 | 27.25 | 26.45 | 26.68 | -1.19% | 0.87 | 2.00% |
| 2026-05-19 | 26.77 | 27.70 | 26.71 | 27.00 | +0.78% | 0.60 | 1.37% |
| 2026-05-18 | 27.43 | 27.69 | 26.51 | 26.79 | -2.26% | 0.96 | 2.21% |
| 2026-05-15 | 27.71 | 28.33 | 27.10 | 27.41 | -2.73% | 1.28 | 2.87% |
| 2026-05-14 | 29.73 | 29.74 | 28.16 | 28.18 | -2.53% | 1.02 | 2.18% |
| 2026-05-13 | 30.30 | 30.47 | 28.78 | 28.91 | -3.21% | 1.67 | 3.52% |
| 2026-05-12 | 28.08 | 30.30 | 28.05 | 29.87 | +6.72% | 2.49 | 5.23% |
| 2026-05-11 | 27.80 | 29.40 | 27.80 | 27.99 | +1.27% | 1.39 | 3.01% |
| 2026-05-08 | 26.22 | 28.00 | 25.75 | 27.64 | +5.50% | 1.68 | 3.81% |
| 2026-05-07 | 25.49 | 26.35 | 25.35 | 26.20 | +3.39% | 0.93 | 2.21% |
| 2026-05-06 | 25.71 | 25.96 | 25.14 | 25.34 | -1.44% | 1.03 | 2.49% |
| 2026-04-30 | 25.38 | 25.99 | 25.28 | 25.71 | -0.31% | 0.88 | 2.11% |
| 2026-04-29 | 25.85 | 26.00 | 25.41 | 25.79 | +0.43% | 0.67 | 1.60% |
| 2026-04-28 | 26.35 | 26.74 | 25.63 | 25.68 | -2.84% | 0.46 | 1.10% |
| 2026-04-27 | 26.50 | 26.71 | 26.17 | 26.43 | +0.19% | 0.55 | 1.29% |
| 2026-04-24 | 27.41 | 27.58 | 26.31 | 26.38 | -3.93% | 0.68 | 1.57% |
| 2026-04-23 | 27.22 | 27.95 | 27.21 | 27.46 | +0.22% | 1.01 | 2.27% |