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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.70 | 27.08 | 25.70 | 27.07 | +6.16% | 0.60 | 1.40% |
| 2026-03-23 | 26.40 | 26.75 | 25.24 | 25.50 | -4.24% | 0.61 | 1.46% |
| 2026-03-20 | 27.00 | 27.39 | 26.46 | 26.63 | -1.37% | 0.50 | 1.15% |
| 2026-03-19 | 27.97 | 27.97 | 26.76 | 27.00 | -3.40% | 0.58 | 1.32% |
| 2026-03-18 | 27.22 | 28.10 | 27.22 | 27.95 | +2.57% | 0.48 | 1.05% |
| 2026-03-17 | 28.16 | 28.49 | 27.20 | 27.25 | -3.23% | 0.54 | 1.19% |
| 2026-03-16 | 28.63 | 28.63 | 27.72 | 28.16 | -1.40% | 0.88 | 1.93% |
| 2026-03-13 | 27.87 | 29.14 | 27.64 | 28.56 | +1.64% | 1.28 | 2.76% |
| 2026-03-12 | 27.33 | 28.20 | 27.13 | 28.10 | +2.59% | 0.90 | 2.00% |
| 2026-03-11 | 27.25 | 28.01 | 27.12 | 27.39 | +0.48% | 0.59 | 1.33% |
| 2026-03-10 | 26.85 | 27.42 | 26.75 | 27.26 | +2.64% | 0.51 | 1.15% |
| 2026-03-09 | 26.67 | 26.84 | 26.06 | 26.56 | -1.88% | 0.52 | 1.22% |
| 2026-03-06 | 26.87 | 27.19 | 26.62 | 27.07 | +1.39% | 0.36 | 0.82% |
| 2026-03-05 | 26.79 | 27.26 | 26.46 | 26.70 | +0.45% | 0.50 | 1.15% |
| 2026-03-04 | 27.02 | 27.24 | 26.46 | 26.58 | -2.28% | 0.44 | 1.01% |
| 2026-03-03 | 27.97 | 28.44 | 27.15 | 27.20 | -2.72% | 0.54 | 1.20% |
| 2026-03-02 | 28.00 | 28.62 | 27.38 | 27.96 | -2.34% | 0.77 | 1.68% |
| 2026-02-27 | 28.30 | 29.00 | 28.10 | 28.63 | +1.89% | 0.55 | 1.18% |
| 2026-02-26 | 28.86 | 29.00 | 28.10 | 28.10 | -2.60% | 0.66 | 1.43% |
| 2026-02-25 | 28.54 | 29.50 | 28.30 | 28.85 | +2.60% | 1.26 | 2.68% |