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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.16 | 29.35 | 28.46 | 28.64 | -0.83% | 0.42 | 0.90% |
| 2025-11-19 | 31.08 | 31.08 | 28.00 | 28.88 | -5.22% | 1.02 | 2.15% |
| 2025-11-18 | 30.55 | 31.26 | 29.70 | 30.47 | +2.39% | 0.84 | 1.72% |
| 2025-11-17 | 30.60 | 30.80 | 29.25 | 29.76 | -1.68% | 0.82 | 1.69% |
| 2025-11-14 | 31.00 | 31.03 | 30.15 | 30.27 | -2.01% | 0.75 | 1.52% |
| 2025-11-13 | 29.63 | 31.26 | 29.63 | 30.89 | +4.25% | 1.10 | 2.22% |
| 2025-11-12 | 29.64 | 29.90 | 28.91 | 29.63 | -0.10% | 0.67 | 1.39% |
| 2025-11-11 | 29.30 | 29.99 | 28.76 | 29.66 | +2.81% | 0.99 | 2.06% |
| 2025-11-10 | 28.48 | 29.31 | 28.40 | 28.85 | +1.33% | 0.88 | 1.87% |
| 2025-11-07 | 28.60 | 28.89 | 27.88 | 28.47 | -1.49% | 0.86 | 1.88% |
| 2025-11-06 | 27.87 | 29.38 | 27.80 | 28.90 | +3.33% | 1.23 | 2.63% |
| 2025-11-05 | 27.22 | 28.38 | 26.88 | 27.97 | +2.64% | 0.72 | 1.60% |
| 2025-11-04 | 27.38 | 27.60 | 26.76 | 27.25 | -0.87% | 0.60 | 1.36% |
| 2025-11-03 | 28.01 | 28.30 | 26.88 | 27.49 | -1.82% | 0.99 | 2.23% |
| 2025-10-31 | 27.40 | 28.78 | 27.40 | 28.00 | +1.60% | 0.91 | 1.99% |
| 2025-10-30 | 28.70 | 28.97 | 27.09 | 27.56 | -4.07% | 1.48 | 3.27% |
| 2025-10-29 | 28.27 | 29.12 | 27.86 | 28.73 | +1.63% | 1.54 | 3.31% |
| 2025-10-28 | 26.01 | 28.61 | 25.82 | 28.27 | +8.69% | 1.99 | 4.43% |
| 2025-10-27 | 25.60 | 26.50 | 25.20 | 26.01 | +3.46% | 1.12 | 2.67% |
| 2025-10-24 | 24.62 | 25.29 | 24.56 | 25.14 | +1.66% | 0.56 | 1.38% |