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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.10 | 57.00 | 53.46 | 55.75 | +3.24% | 1.50 | 2.61% |
| 2026-04-21 | 53.00 | 54.99 | 50.09 | 54.00 | +3.35% | 1.98 | 3.64% |
| 2026-04-20 | 51.00 | 54.41 | 50.40 | 52.25 | +1.81% | 1.95 | 3.62% |
| 2026-04-17 | 50.25 | 51.88 | 49.77 | 51.32 | +0.96% | 1.42 | 2.70% |
| 2026-04-16 | 50.00 | 51.12 | 48.69 | 50.83 | +2.98% | 1.43 | 2.77% |
| 2026-04-15 | 50.25 | 51.25 | 49.19 | 49.36 | -1.77% | 1.68 | 3.27% |
| 2026-04-14 | 51.43 | 52.22 | 48.80 | 50.25 | +0.66% | 2.45 | 4.70% |
| 2026-04-13 | 42.02 | 49.92 | 41.86 | 49.92 | +20.00% | 2.60 | 5.42% |
| 2026-04-10 | 42.50 | 43.41 | 41.30 | 41.60 | -0.93% | 0.80 | 1.84% |
| 2026-04-09 | 41.34 | 42.17 | 40.08 | 41.99 | +1.57% | 0.87 | 2.04% |
| 2026-04-08 | 40.10 | 41.38 | 39.88 | 41.34 | +4.61% | 0.69 | 1.65% |
| 2026-04-07 | 41.00 | 41.12 | 39.01 | 39.52 | -3.61% | 0.64 | 1.56% |
| 2026-04-03 | 41.77 | 42.19 | 40.90 | 41.00 | -1.63% | 0.64 | 1.49% |
| 2026-04-02 | 41.35 | 41.95 | 40.38 | 41.68 | +1.66% | 0.73 | 1.71% |
| 2026-04-01 | 41.20 | 42.30 | 40.39 | 41.00 | +0.34% | 0.81 | 1.91% |
| 2026-03-31 | 38.90 | 41.74 | 38.90 | 40.86 | +4.39% | 1.25 | 2.97% |
| 2026-03-30 | 38.10 | 41.02 | 37.71 | 39.14 | +3.74% | 1.10 | 2.74% |
| 2026-03-27 | 37.92 | 39.22 | 36.33 | 37.73 | -0.13% | 0.50 | 1.26% |
| 2026-03-26 | 37.90 | 38.08 | 37.11 | 37.78 | +0.21% | 0.42 | 1.07% |
| 2026-03-25 | 36.47 | 37.97 | 36.10 | 37.70 | +3.89% | 0.57 | 1.47% |