兴图新科 sh.688081
61.85
+8.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.00 | 62.38 | 57.00 | 61.85 | +8.95% | 2.68 | 4.34% |
| 2026-05-22 | 58.32 | 60.04 | 56.01 | 56.77 | -1.61% | 1.80 | 3.05% |
| 2026-05-21 | 60.00 | 63.99 | 57.70 | 57.70 | -2.25% | 2.23 | 3.59% |
| 2026-05-20 | 57.00 | 59.50 | 56.14 | 59.03 | +2.22% | 1.67 | 2.79% |
| 2026-05-19 | 57.07 | 58.40 | 55.31 | 57.75 | +2.47% | 1.23 | 2.09% |
| 2026-05-18 | 54.80 | 58.00 | 54.64 | 56.36 | +3.43% | 1.09 | 1.87% |
| 2026-05-15 | 54.81 | 55.45 | 53.37 | 54.49 | -1.25% | 0.81 | 1.45% |
| 2026-05-14 | 59.30 | 59.30 | 55.18 | 55.18 | -5.58% | 1.21 | 2.09% |
| 2026-05-13 | 55.57 | 58.86 | 54.74 | 58.44 | +4.81% | 1.52 | 2.57% |
| 2026-05-12 | 57.78 | 58.26 | 53.00 | 55.76 | -2.48% | 1.97 | 3.45% |
| 2026-05-11 | 56.05 | 58.86 | 55.22 | 57.18 | +3.16% | 1.32 | 2.23% |
| 2026-05-08 | 54.97 | 55.74 | 53.50 | 55.43 | +1.87% | 1.12 | 1.99% |
| 2026-05-07 | 53.42 | 54.86 | 51.50 | 54.41 | +0.95% | 1.22 | 2.20% |
| 2026-05-06 | 53.18 | 54.17 | 52.18 | 53.90 | +2.47% | 1.24 | 2.25% |
| 2026-04-30 | 51.21 | 53.00 | 50.99 | 52.60 | +2.51% | 0.87 | 1.61% |
| 2026-04-29 | 52.31 | 52.80 | 50.88 | 51.31 | -1.91% | 0.99 | 1.88% |
| 2026-04-28 | 54.30 | 54.30 | 51.50 | 52.31 | -2.21% | 1.09 | 2.02% |
| 2026-04-27 | 52.97 | 55.31 | 52.18 | 53.49 | +1.54% | 1.53 | 2.76% |
| 2026-04-24 | 52.96 | 53.50 | 51.60 | 52.68 | -1.24% | 1.02 | 1.89% |
| 2026-04-23 | 55.55 | 55.74 | 52.99 | 53.34 | -4.32% | 1.57 | 2.82% |