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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.70 | 33.24 | 30.10 | 32.45 | +5.80% | 1.64 | 3.17% |
| 2025-09-16 | 30.80 | 31.65 | 30.00 | 30.67 | +1.89% | 1.33 | 2.66% |
| 2025-09-15 | 28.55 | 31.03 | 28.55 | 30.10 | +3.08% | 1.61 | 3.28% |
| 2025-09-12 | 28.60 | 29.63 | 28.00 | 29.20 | +2.96% | 1.70 | 3.63% |
| 2025-09-11 | 27.22 | 28.65 | 26.53 | 28.36 | +3.13% | 1.58 | 3.51% |
| 2025-09-10 | 27.55 | 28.20 | 26.95 | 27.50 | +0.44% | 1.05 | 2.35% |
| 2025-09-09 | 27.98 | 28.19 | 27.31 | 27.38 | -3.05% | 1.63 | 3.63% |
| 2025-09-08 | 26.39 | 28.25 | 26.34 | 28.24 | +4.05% | 2.64 | 5.88% |
| 2025-09-05 | 24.70 | 27.14 | 24.70 | 27.14 | +10.01% | 1.53 | 3.58% |
| 2025-09-04 | 24.30 | 25.06 | 24.00 | 24.67 | +1.02% | 1.43 | 3.60% |
| 2025-09-03 | 23.83 | 25.67 | 23.59 | 24.42 | +1.96% | 1.19 | 3.00% |
| 2025-09-02 | 24.72 | 25.10 | 23.61 | 23.95 | -2.08% | 1.12 | 2.86% |
| 2025-09-01 | 23.95 | 25.00 | 23.95 | 24.46 | +2.21% | 1.53 | 3.86% |
| 2025-08-29 | 22.80 | 24.23 | 22.51 | 23.93 | +4.96% | 2.09 | 5.47% |
| 2025-08-28 | 22.28 | 23.16 | 21.30 | 22.80 | +4.35% | 1.95 | 5.38% |
| 2025-08-27 | 22.47 | 22.61 | 21.75 | 21.85 | -2.72% | 0.86 | 2.38% |
| 2025-08-26 | 22.56 | 22.96 | 22.36 | 22.46 | -1.10% | 0.88 | 2.40% |
| 2025-08-25 | 23.40 | 23.42 | 22.57 | 22.71 | -2.87% | 1.48 | 3.99% |
| 2025-08-22 | 23.96 | 24.40 | 23.23 | 23.38 | -3.27% | 1.22 | 3.19% |
| 2025-08-21 | 24.47 | 25.13 | 23.65 | 24.17 | +1.21% | 2.03 | 5.13% |