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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.77 | 25.99 | 23.14 | 23.88 | -6.50% | 3.57 | 9.08% |
| 2025-08-19 | 25.54 | 25.54 | 24.02 | 25.54 | +9.99% | 3.20 | 7.76% |
| 2025-08-18 | 21.28 | 23.22 | 21.28 | 23.22 | +10.00% | 1.15 | 3.16% |
| 2025-08-15 | 20.35 | 21.20 | 20.35 | 21.11 | +3.48% | 0.75 | 2.22% |
| 2025-08-14 | 21.55 | 21.56 | 20.30 | 20.40 | -3.86% | 0.94 | 2.79% |
| 2025-08-13 | 20.93 | 21.40 | 20.77 | 21.22 | +0.86% | 0.86 | 2.53% |
| 2025-08-12 | 21.66 | 21.74 | 20.99 | 21.04 | -2.14% | 1.07 | 3.10% |
| 2025-08-11 | 21.88 | 21.98 | 21.22 | 21.50 | -0.14% | 1.57 | 4.49% |
| 2025-08-08 | 20.43 | 22.36 | 20.43 | 21.53 | +5.90% | 2.56 | 7.31% |
| 2025-08-07 | 19.85 | 21.04 | 19.85 | 20.33 | +1.19% | 2.29 | 6.89% |
| 2025-08-06 | 19.66 | 20.14 | 19.34 | 20.09 | +2.03% | 1.83 | 5.72% |
| 2025-08-05 | 20.04 | 20.59 | 19.50 | 19.69 | -1.75% | 1.77 | 5.50% |
| 2025-08-04 | 20.80 | 21.00 | 19.42 | 20.04 | +1.11% | 2.39 | 7.35% |
| 2025-08-01 | 17.97 | 19.82 | 17.97 | 19.82 | +9.99% | 0.84 | 2.69% |
| 2025-07-31 | 18.42 | 18.45 | 17.94 | 18.02 | -1.42% | 0.49 | 1.67% |
| 2025-07-30 | 18.40 | 18.45 | 18.10 | 18.28 | -0.76% | 0.34 | 1.13% |
| 2025-07-29 | 18.33 | 18.55 | 17.94 | 18.42 | +0.49% | 0.51 | 1.73% |
| 2025-07-28 | 17.92 | 18.47 | 17.92 | 18.33 | +1.95% | 0.48 | 1.63% |
| 2025-07-25 | 18.06 | 18.15 | 17.91 | 17.98 | -0.72% | 0.28 | 0.95% |
| 2025-07-24 | 17.93 | 18.20 | 17.85 | 18.11 | +1.12% | 0.28 | 0.96% |