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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.47 | 21.25 | 19.98 | 20.55 | +0.83% | 0.68 | 3.24% |
| 2025-07-22 | 21.08 | 21.63 | 20.32 | 20.38 | -2.95% | 0.82 | 3.79% |
| 2025-07-21 | 20.34 | 21.35 | 19.72 | 21.00 | +3.04% | 1.31 | 6.27% |
| 2025-07-18 | 19.74 | 20.79 | 19.64 | 20.38 | +3.77% | 0.91 | 4.35% |
| 2025-07-17 | 19.61 | 19.78 | 19.23 | 19.64 | +0.31% | 0.41 | 2.02% |
| 2025-07-16 | 18.94 | 19.66 | 18.77 | 19.58 | +3.38% | 0.54 | 2.73% |
| 2025-07-15 | 19.04 | 19.19 | 18.64 | 18.94 | -1.41% | 0.39 | 2.01% |
| 2025-07-14 | 19.35 | 19.35 | 18.68 | 19.21 | -0.77% | 0.40 | 2.05% |
| 2025-07-11 | 18.71 | 19.56 | 18.51 | 19.36 | +3.47% | 0.44 | 2.22% |
| 2025-07-10 | 19.04 | 19.04 | 18.45 | 18.71 | -1.16% | 0.25 | 1.30% |
| 2025-07-09 | 18.97 | 19.80 | 18.79 | 18.93 | -0.26% | 0.43 | 2.17% |
| 2025-07-08 | 19.01 | 19.23 | 18.74 | 18.98 | -0.16% | 0.26 | 1.32% |
| 2025-07-07 | 18.99 | 19.29 | 18.67 | 19.01 | -0.89% | 0.32 | 1.62% |
| 2025-07-04 | 19.61 | 19.71 | 18.90 | 19.18 | -3.03% | 0.46 | 2.31% |
| 2025-07-03 | 19.67 | 20.33 | 19.67 | 19.78 | -0.80% | 0.42 | 2.03% |
| 2025-07-02 | 20.40 | 20.48 | 19.81 | 19.94 | -2.25% | 0.56 | 2.70% |
| 2025-07-01 | 20.80 | 21.09 | 20.21 | 20.40 | -1.97% | 0.73 | 3.46% |
| 2025-06-30 | 20.00 | 21.08 | 19.31 | 20.81 | +2.51% | 1.31 | 6.26% |
| 2025-06-27 | 18.90 | 20.89 | 18.68 | 20.30 | +7.41% | 1.22 | 5.95% |
| 2025-06-26 | 18.86 | 19.36 | 18.50 | 18.90 | +0.53% | 0.44 | 2.25% |