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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.00 | 28.23 | 26.60 | 28.12 | +7.21% | 1.08 | 2.39% |
| 2026-02-13 | 26.29 | 26.68 | 25.90 | 26.23 | -0.23% | 0.29 | 0.68% |
| 2026-02-12 | 26.55 | 26.85 | 26.25 | 26.29 | -0.94% | 0.39 | 0.91% |
| 2026-02-11 | 27.04 | 27.04 | 26.45 | 26.54 | -1.45% | 0.55 | 1.28% |
| 2026-02-10 | 28.80 | 28.80 | 26.83 | 26.93 | -1.17% | 0.84 | 1.90% |
| 2026-02-09 | 26.92 | 27.30 | 26.82 | 27.25 | +1.23% | 0.35 | 0.79% |
| 2026-02-06 | 27.30 | 27.30 | 26.73 | 26.92 | -1.32% | 0.52 | 1.20% |
| 2026-02-05 | 26.93 | 27.39 | 26.80 | 27.28 | +0.48% | 0.45 | 1.01% |
| 2026-02-04 | 27.97 | 28.64 | 26.50 | 27.15 | -3.72% | 1.26 | 2.85% |
| 2026-02-03 | 28.04 | 28.35 | 27.71 | 28.20 | +0.89% | 0.48 | 1.05% |
| 2026-02-02 | 28.63 | 28.95 | 27.66 | 27.95 | -2.38% | 0.58 | 1.26% |
| 2026-01-30 | 28.22 | 29.17 | 28.10 | 28.63 | +1.45% | 0.91 | 1.97% |
| 2026-01-29 | 28.33 | 29.49 | 28.21 | 28.22 | -0.74% | 1.06 | 2.28% |
| 2026-01-28 | 27.50 | 29.66 | 27.33 | 28.43 | +4.18% | 1.35 | 2.90% |
| 2026-01-27 | 26.38 | 27.67 | 26.38 | 27.29 | +3.45% | 1.13 | 2.57% |
| 2026-01-26 | 26.70 | 27.58 | 26.15 | 26.38 | -1.20% | 0.75 | 1.73% |
| 2026-01-23 | 26.63 | 26.80 | 26.13 | 26.70 | +0.30% | 0.48 | 1.13% |
| 2026-01-22 | 26.20 | 27.08 | 26.20 | 26.62 | +1.29% | 0.65 | 1.50% |
| 2026-01-21 | 26.38 | 26.58 | 26.00 | 26.28 | -0.38% | 0.41 | 0.96% |
| 2026-01-20 | 26.55 | 27.24 | 26.15 | 26.38 | -0.30% | 0.61 | 1.42% |