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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.58 | 29.26 | 27.87 | 28.84 | -0.14% | 0.81 | 1.73% |
| 2025-12-17 | 26.45 | 29.03 | 26.17 | 28.88 | +5.59% | 1.72 | 3.85% |
| 2025-12-16 | 29.85 | 32.47 | 26.60 | 27.35 | -7.35% | 2.83 | 6.07% |
| 2025-12-15 | 29.24 | 29.78 | 28.55 | 29.52 | +0.92% | 0.73 | 1.53% |
| 2025-12-12 | 29.48 | 29.48 | 28.00 | 29.25 | +1.21% | 0.92 | 1.97% |
| 2025-12-11 | 28.96 | 29.10 | 28.54 | 28.90 | -0.17% | 0.61 | 1.30% |
| 2025-12-10 | 28.88 | 29.09 | 28.50 | 28.95 | 0.00% | 0.78 | 1.66% |
| 2025-12-09 | 28.05 | 29.20 | 27.80 | 28.95 | +3.10% | 1.13 | 2.42% |
| 2025-12-08 | 26.24 | 28.38 | 26.00 | 28.08 | +5.96% | 1.22 | 2.73% |
| 2025-12-05 | 27.43 | 27.43 | 26.28 | 26.50 | -3.46% | 0.61 | 1.42% |
| 2025-12-04 | 26.76 | 27.62 | 26.75 | 27.45 | +1.48% | 0.48 | 1.09% |
| 2025-12-03 | 28.00 | 28.16 | 26.67 | 27.05 | -1.78% | 1.19 | 2.68% |
| 2025-12-02 | 26.06 | 27.56 | 25.54 | 27.54 | +5.03% | 1.08 | 2.50% |
| 2025-12-01 | 27.09 | 27.09 | 26.01 | 26.22 | -2.67% | 0.49 | 1.16% |
| 2025-11-28 | 26.57 | 27.00 | 26.03 | 26.94 | +2.16% | 0.39 | 0.90% |
| 2025-11-27 | 26.03 | 26.79 | 26.03 | 26.37 | -0.75% | 0.37 | 0.86% |
| 2025-11-26 | 26.84 | 27.43 | 26.53 | 26.57 | -0.86% | 0.66 | 1.50% |
| 2025-11-25 | 27.72 | 28.19 | 26.50 | 26.80 | -3.94% | 1.25 | 2.82% |
| 2025-11-24 | 27.70 | 28.80 | 27.30 | 27.90 | +0.69% | 0.87 | 1.91% |
| 2025-11-21 | 28.90 | 29.18 | 27.58 | 27.71 | -3.25% | 0.70 | 1.54% |