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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.33 | 27.84 | 25.74 | 27.40 | +3.59% | 1.37 | 3.14% |
| 2026-04-21 | 26.57 | 26.64 | 25.23 | 26.45 | -1.01% | 1.26 | 3.00% |
| 2026-04-20 | 27.80 | 27.81 | 26.57 | 26.72 | -3.92% | 1.06 | 2.41% |
| 2026-04-17 | 27.08 | 28.17 | 26.90 | 27.81 | +2.70% | 1.32 | 2.94% |
| 2026-04-16 | 26.17 | 27.39 | 25.96 | 27.08 | +3.52% | 0.95 | 2.18% |
| 2026-04-15 | 25.73 | 26.88 | 25.66 | 26.16 | +1.67% | 0.59 | 1.39% |
| 2026-04-14 | 25.45 | 26.03 | 25.28 | 25.73 | +1.46% | 0.66 | 1.59% |
| 2026-04-13 | 25.83 | 25.83 | 25.13 | 25.36 | -0.74% | 0.64 | 1.55% |
| 2026-04-10 | 25.22 | 25.85 | 25.22 | 25.55 | +1.47% | 0.47 | 1.13% |
| 2026-04-09 | 25.36 | 25.45 | 25.05 | 25.18 | -1.29% | 0.40 | 0.97% |
| 2026-04-08 | 25.15 | 25.77 | 24.96 | 25.51 | +1.19% | 0.68 | 1.66% |
| 2026-04-07 | 25.69 | 25.96 | 24.70 | 25.21 | -1.75% | 0.78 | 1.91% |
| 2026-04-03 | 26.28 | 26.50 | 25.52 | 25.66 | -2.66% | 0.40 | 0.96% |
| 2026-04-02 | 26.79 | 26.79 | 26.10 | 26.36 | -0.45% | 0.32 | 0.74% |
| 2026-04-01 | 26.06 | 26.56 | 26.06 | 26.48 | +1.65% | 0.30 | 0.70% |
| 2026-03-31 | 26.80 | 26.93 | 25.94 | 26.05 | -2.51% | 0.38 | 0.89% |
| 2026-03-30 | 26.99 | 27.13 | 26.64 | 26.72 | -1.73% | 0.33 | 0.77% |
| 2026-03-27 | 27.22 | 27.62 | 27.03 | 27.19 | -1.31% | 0.37 | 0.83% |
| 2026-03-26 | 27.90 | 28.15 | 27.25 | 27.55 | -0.18% | 0.60 | 1.34% |
| 2026-03-25 | 27.00 | 27.64 | 26.80 | 27.60 | +1.96% | 0.42 | 0.95% |