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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.85 | 25.54 | 24.27 | 25.19 | -0.04% | 1.06 | 4.16% |
| 2025-08-19 | 25.01 | 26.39 | 24.60 | 25.20 | +1.41% | 1.72 | 6.54% |
| 2025-08-18 | 24.37 | 25.55 | 23.99 | 24.85 | +4.24% | 1.61 | 6.31% |
| 2025-08-15 | 23.77 | 24.08 | 23.50 | 23.84 | +0.29% | 0.98 | 4.00% |
| 2025-08-14 | 25.31 | 25.32 | 23.60 | 23.77 | -5.15% | 1.44 | 5.82% |
| 2025-08-13 | 25.34 | 25.78 | 24.77 | 25.06 | -0.91% | 1.37 | 5.27% |
| 2025-08-12 | 25.73 | 26.41 | 24.58 | 25.29 | -2.58% | 1.56 | 5.96% |
| 2025-08-11 | 26.50 | 26.87 | 25.80 | 25.96 | -3.67% | 1.83 | 6.76% |
| 2025-08-08 | 27.49 | 28.71 | 26.36 | 26.95 | -4.57% | 2.13 | 7.57% |
| 2025-08-07 | 26.28 | 28.88 | 25.56 | 28.24 | +5.18% | 3.51 | 12.62% |
| 2025-08-06 | 26.15 | 27.00 | 25.10 | 26.85 | +2.01% | 3.52 | 13.07% |
| 2025-08-05 | 27.00 | 29.45 | 25.68 | 26.32 | -0.53% | 5.01 | 17.84% |
| 2025-08-04 | 22.25 | 26.46 | 22.22 | 26.46 | +20.00% | 3.07 | 12.09% |
| 2025-08-01 | 21.38 | 22.41 | 21.10 | 22.05 | +3.13% | 0.79 | 3.49% |
| 2025-07-31 | 21.25 | 22.50 | 21.00 | 21.38 | +0.19% | 0.92 | 4.08% |
| 2025-07-30 | 21.96 | 22.11 | 21.10 | 21.34 | -2.42% | 0.65 | 2.92% |
| 2025-07-29 | 21.51 | 22.30 | 21.22 | 21.87 | +0.46% | 0.89 | 3.99% |
| 2025-07-28 | 21.33 | 22.60 | 21.10 | 21.77 | +3.18% | 0.93 | 4.11% |
| 2025-07-25 | 20.85 | 21.51 | 20.40 | 21.10 | +1.25% | 0.63 | 2.90% |
| 2025-07-24 | 20.40 | 20.99 | 20.40 | 20.84 | +1.41% | 0.51 | 2.39% |