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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.39 | 27.14 | 26.22 | 26.60 | +1.06% | 0.58 | 2.11% |
| 2025-11-19 | 27.77 | 27.77 | 26.15 | 26.32 | -4.40% | 0.70 | 2.55% |
| 2025-11-18 | 28.34 | 28.34 | 26.85 | 27.53 | -0.25% | 0.54 | 1.94% |
| 2025-11-17 | 27.91 | 28.60 | 27.37 | 27.60 | 0.00% | 0.77 | 2.69% |
| 2025-11-14 | 27.03 | 28.30 | 26.67 | 27.60 | +2.22% | 1.06 | 3.76% |
| 2025-11-13 | 28.23 | 28.24 | 26.78 | 27.00 | -3.30% | 1.17 | 4.16% |
| 2025-11-12 | 29.74 | 30.17 | 27.50 | 27.92 | -5.16% | 1.23 | 4.19% |
| 2025-11-11 | 30.44 | 30.87 | 29.30 | 29.44 | -3.25% | 0.86 | 2.80% |
| 2025-11-10 | 30.28 | 31.70 | 30.10 | 30.43 | +1.47% | 1.10 | 3.48% |
| 2025-11-07 | 30.70 | 31.02 | 29.89 | 29.99 | -4.28% | 1.20 | 3.82% |
| 2025-11-06 | 30.92 | 32.29 | 29.60 | 31.33 | +1.75% | 1.77 | 5.54% |
| 2025-11-05 | 31.20 | 31.20 | 29.60 | 30.79 | -1.57% | 1.14 | 3.63% |
| 2025-11-04 | 32.05 | 32.34 | 30.90 | 31.28 | -3.31% | 1.45 | 4.47% |
| 2025-11-03 | 31.50 | 32.99 | 31.10 | 32.35 | +3.55% | 2.29 | 6.93% |
| 2025-10-31 | 30.90 | 32.30 | 30.58 | 31.24 | -1.01% | 2.22 | 6.86% |
| 2025-10-30 | 31.21 | 33.01 | 29.94 | 31.56 | +1.81% | 2.51 | 7.75% |
| 2025-10-29 | 29.66 | 31.94 | 29.66 | 31.00 | +4.66% | 2.13 | 6.68% |
| 2025-10-28 | 29.30 | 30.02 | 28.58 | 29.62 | +0.95% | 1.29 | 4.24% |
| 2025-10-27 | 28.88 | 29.57 | 28.56 | 29.34 | +2.44% | 1.35 | 4.51% |
| 2025-10-24 | 28.91 | 29.89 | 28.30 | 28.64 | +0.32% | 1.48 | 4.96% |