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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.12 | 25.17 | 24.42 | 24.73 | -1.55% | 0.59 | 1.46% |
| 2025-10-22 | 25.77 | 26.15 | 25.00 | 25.12 | -2.56% | 0.92 | 2.23% |
| 2025-10-21 | 25.51 | 26.23 | 24.58 | 25.78 | +2.46% | 1.15 | 2.78% |
| 2025-10-20 | 24.83 | 25.50 | 24.28 | 25.16 | +3.62% | 0.83 | 2.06% |
| 2025-10-17 | 25.03 | 25.24 | 24.20 | 24.28 | -3.07% | 0.73 | 1.82% |
| 2025-10-16 | 26.26 | 26.44 | 24.88 | 25.05 | +0.16% | 1.43 | 3.48% |
| 2025-10-15 | 24.87 | 25.55 | 24.66 | 25.01 | +1.50% | 1.17 | 2.88% |
| 2025-10-14 | 26.16 | 26.73 | 24.44 | 24.64 | -5.12% | 1.40 | 3.42% |
| 2025-10-13 | 24.70 | 26.01 | 23.15 | 25.97 | +4.13% | 1.76 | 4.33% |
| 2025-10-10 | 27.46 | 28.16 | 24.80 | 24.94 | -9.51% | 2.74 | 6.53% |
| 2025-10-09 | 30.62 | 30.62 | 27.56 | 27.56 | -9.99% | 1.80 | 3.93% |
| 2025-09-30 | 30.83 | 31.10 | 30.27 | 30.62 | +0.46% | 1.05 | 2.12% |
| 2025-09-29 | 30.68 | 30.85 | 30.08 | 30.48 | +1.33% | 1.30 | 2.63% |
| 2025-09-26 | 32.39 | 32.39 | 29.68 | 30.08 | -7.73% | 2.19 | 4.39% |
| 2025-09-25 | 32.14 | 33.33 | 31.50 | 32.60 | +1.05% | 2.27 | 4.33% |
| 2025-09-24 | 33.14 | 34.27 | 32.06 | 32.26 | -2.74% | 1.67 | 3.15% |
| 2025-09-23 | 34.00 | 34.00 | 32.10 | 33.17 | -2.90% | 1.59 | 2.96% |
| 2025-09-22 | 34.80 | 34.80 | 33.01 | 34.16 | -2.04% | 2.81 | 5.13% |
| 2025-09-19 | 31.36 | 34.87 | 31.00 | 34.87 | +10.00% | 2.46 | 4.46% |
| 2025-09-18 | 33.00 | 33.89 | 31.21 | 31.70 | -2.31% | 2.15 | 4.08% |