明新旭腾(605068)股票行情 明新旭腾股票行情 605068股票行情_爱股网
明新旭腾(605068)股票行情
明新旭腾(605068)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 26.01 | 28.27 | 2.26 | 8.69% | 25.82 | 28.61 | 71783 | 19943.76 | 4.43% |
| 2025-10-27 | 25.60 | 26.01 | 0.87 | 3.46% | 25.20 | 26.50 | 43271 | 11221.10 | 2.67% |
| 2025-10-24 | 24.62 | 25.14 | 0.41 | 1.66% | 24.56 | 25.29 | 22321 | 5564.36 | 1.38% |
| 2025-10-23 | 25.12 | 24.73 | -0.39 | -1.55% | 24.42 | 25.17 | 23759 | 5860.76 | 1.46% |
| 2025-10-22 | 25.77 | 25.12 | -0.66 | -2.56% | 25.00 | 26.15 | 36112 | 9218.37 | 2.23% |
| 2025-10-21 | 25.51 | 25.78 | 0.62 | 2.46% | 24.58 | 26.23 | 45146 | 11538.77 | 2.78% |
| 2025-10-20 | 24.83 | 25.16 | 0.88 | 3.62% | 24.28 | 25.50 | 33371 | 8286.77 | 2.06% |
| 2025-10-17 | 25.03 | 24.28 | -0.77 | -3.07% | 24.20 | 25.24 | 29566 | 7293.19 | 1.82% |
| 2025-10-16 | 26.26 | 25.05 | 0.04 | 0.16% | 24.88 | 26.44 | 56398 | 14321.65 | 3.48% |
| 2025-10-15 | 24.87 | 25.01 | 0.37 | 1.50% | 24.66 | 25.55 | 46660 | 11733.24 | 2.88% |
| 2025-10-14 | 26.16 | 24.64 | -1.33 | -5.12% | 24.44 | 26.73 | 55440 | 14004.13 | 3.42% |
| 2025-10-13 | 24.70 | 25.97 | 1.03 | 4.13% | 23.15 | 26.01 | 70241 | 17553.99 | 4.33% |
| 2025-10-10 | 27.46 | 24.94 | -2.62 | -9.51% | 24.80 | 28.16 | 105989 | 27356.68 | 6.53% |
| 2025-10-09 | 30.62 | 27.56 | -3.06 | -9.99% | 27.56 | 30.62 | 63778 | 18017.50 | 3.93% |
| 2025-09-30 | 30.83 | 30.62 | 0.14 | 0.46% | 30.27 | 31.10 | 34302 | 10517.30 | 2.12% |
| 2025-09-29 | 30.68 | 30.48 | 0.40 | 1.33% | 30.08 | 30.85 | 42686 | 13013.63 | 2.63% |
| 2025-09-26 | 32.39 | 30.08 | -2.52 | -7.73% | 29.68 | 32.39 | 71126 | 21923.26 | 4.39% |
| 2025-09-25 | 32.14 | 32.60 | 0.34 | 1.05% | 31.50 | 33.33 | 70286 | 22681.67 | 4.33% |
| 2025-09-24 | 33.14 | 32.26 | -0.91 | -2.74% | 32.06 | 34.27 | 51047 | 16725.74 | 3.15% |
| 2025-09-23 | 34.00 | 33.17 | -0.99 | -2.90% | 32.10 | 34.00 | 48003 | 15884.40 | 2.96% |
| 2025-09-22 | 34.80 | 34.16 | -0.71 | -2.04% | 33.01 | 34.80 | 83216 | 28095.52 | 5.13% |
| 2025-09-19 | 31.36 | 34.87 | 3.17 | 10.00% | 31.00 | 34.87 | 72254 | 24551.83 | 4.46% |
| 2025-09-18 | 33.00 | 31.70 | -0.75 | -2.31% | 31.21 | 33.89 | 66125 | 21515.24 | 4.08% |
| 2025-09-17 | 30.70 | 32.45 | 1.78 | 5.80% | 30.10 | 33.24 | 51427 | 16351.58 | 3.17% |
| 2025-09-16 | 30.80 | 30.67 | 0.57 | 1.89% | 30.00 | 31.65 | 43160 | 13280.19 | 2.66% |
| 2025-09-15 | 28.55 | 30.10 | 0.90 | 3.08% | 28.55 | 31.03 | 53210 | 16123.68 | 3.28% |
| 2025-09-12 | 28.60 | 29.20 | 0.84 | 2.96% | 28.00 | 29.63 | 58843 | 16968.89 | 3.63% |
| 2025-09-11 | 27.22 | 28.36 | 0.86 | 3.13% | 26.53 | 28.65 | 56930 | 15814.31 | 3.51% |
| 2025-09-10 | 27.55 | 27.50 | 0.12 | 0.44% | 26.95 | 28.20 | 38180 | 10472.46 | 2.35% |
| 2025-09-09 | 27.98 | 27.38 | -0.86 | -3.05% | 27.31 | 28.19 | 58815 | 16263.11 | 3.63% |
| 2025-09-08 | 26.39 | 28.24 | 1.10 | 4.05% | 26.34 | 28.25 | 95291 | 26414.94 | 5.88% |
| 2025-09-05 | 24.70 | 27.14 | 2.47 | 10.01% | 24.70 | 27.14 | 57999 | 15305.41 | 3.58% |
| 2025-09-04 | 24.30 | 24.67 | 0.25 | 1.02% | 24.00 | 25.06 | 58417 | 14349.50 | 3.60% |
| 2025-09-03 | 23.83 | 24.42 | 0.47 | 1.96% | 23.59 | 25.67 | 48612 | 11930.29 | 3.00% |
| 2025-09-02 | 24.72 | 23.95 | -0.51 | -2.09% | 23.61 | 25.10 | 46352 | 11182.24 | 2.86% |
| 2025-09-01 | 23.95 | 24.46 | 0.53 | 2.21% | 23.95 | 25.00 | 62553 | 15264.03 | 3.86% |
| 2025-08-29 | 22.80 | 23.93 | 1.13 | 4.96% | 22.51 | 24.23 | 88719 | 20929.91 | 5.47% |
| 2025-08-28 | 22.28 | 22.80 | 0.95 | 4.35% | 21.30 | 23.16 | 87272 | 19527.48 | 5.38% |
| 2025-08-27 | 22.47 | 21.85 | -0.61 | -2.72% | 21.75 | 22.61 | 38519 | 8580.13 | 2.38% |
| 2025-08-26 | 22.56 | 22.46 | -0.25 | -1.10% | 22.36 | 22.96 | 38923 | 8780.05 | 2.40% |
| 2025-08-25 | 23.40 | 22.71 | -0.67 | -2.87% | 22.57 | 23.42 | 64743 | 14801.93 | 3.99% |
| 2025-08-22 | 23.96 | 23.38 | -0.79 | -3.27% | 23.23 | 24.40 | 51724 | 12182.56 | 3.19% |
| 2025-08-21 | 24.47 | 24.17 | 0.29 | 1.21% | 23.65 | 25.13 | 83198 | 20317.46 | 5.13% |
| 2025-08-20 | 24.77 | 23.88 | -1.66 | -6.50% | 23.14 | 25.99 | 147288 | 35723.77 | 9.08% |
| 2025-08-19 | 25.54 | 25.54 | 2.32 | 9.99% | 24.02 | 25.54 | 125758 | 31950.02 | 7.76% |
| 2025-08-18 | 21.28 | 23.22 | 2.11 | 10.00% | 21.28 | 23.22 | 51232 | 11543.47 | 3.16% |
| 2025-08-15 | 20.35 | 21.11 | 0.71 | 3.48% | 20.35 | 21.20 | 36054 | 7504.08 | 2.22% |
| 2025-08-14 | 21.55 | 20.40 | -0.82 | -3.86% | 20.30 | 21.56 | 45281 | 9422.07 | 2.79% |
| 2025-08-13 | 20.93 | 21.22 | 0.18 | 0.86% | 20.77 | 21.40 | 40984 | 8646.92 | 2.53% |
| 2025-08-12 | 21.66 | 21.04 | -0.46 | -2.14% | 20.99 | 21.74 | 50292 | 10704.11 | 3.10% |
| 2025-08-11 | 21.88 | 21.50 | -0.03 | -0.14% | 21.22 | 21.98 | 72858 | 15706.21 | 4.49% |
| 2025-08-08 | 20.43 | 21.53 | 1.20 | 5.90% | 20.43 | 22.36 | 118525 | 25566.85 | 7.31% |
| 2025-08-07 | 19.85 | 20.33 | 0.24 | 1.19% | 19.85 | 21.04 | 111652 | 22932.94 | 6.89% |
| 2025-08-06 | 19.66 | 20.09 | 0.40 | 2.03% | 19.34 | 20.14 | 92793 | 18264.94 | 5.72% |
| 2025-08-05 | 20.04 | 19.69 | -0.35 | -1.75% | 19.50 | 20.59 | 89133 | 17656.73 | 5.50% |
| 2025-08-04 | 20.80 | 20.04 | 0.22 | 1.11% | 19.42 | 21.00 | 119168 | 23931.92 | 7.35% |
| 2025-08-01 | 17.97 | 19.82 | 1.80 | 9.99% | 17.97 | 19.82 | 43650 | 8364.25 | 2.69% |
| 2025-07-31 | 18.42 | 18.02 | -0.26 | -1.42% | 17.94 | 18.45 | 27039 | 4893.07 | 1.67% |
| 2025-07-30 | 18.40 | 18.28 | -0.14 | -0.76% | 18.10 | 18.45 | 18366 | 3352.18 | 1.13% |
| 2025-07-29 | 18.33 | 18.42 | 0.09 | 0.49% | 17.94 | 18.55 | 27969 | 5106.35 | 1.73% |
| 2025-07-28 | 17.92 | 18.33 | 0.35 | 1.95% | 17.92 | 18.47 | 26392 | 4804.81 | 1.63% |
| 2025-07-25 | 18.06 | 17.98 | -0.13 | -0.72% | 17.91 | 18.15 | 15386 | 2774.23 | 0.95% |
| 2025-07-24 | 17.93 | 18.11 | 0.20 | 1.12% | 17.85 | 18.20 | 15514 | 2796.12 | 0.96% |
| 2025-07-23 | 18.18 | 17.91 | -0.19 | -1.05% | 17.88 | 18.23 | 14464 | 2605.03 | 0.89% |
| 2025-07-22 | 18.27 | 18.10 | -0.19 | -1.04% | 17.98 | 18.41 | 21093 | 3813.36 | 1.30% |
| 2025-07-21 | 18.10 | 18.29 | 0.19 | 1.05% | 17.91 | 18.43 | 18800 | 3434.04 | 1.16% |
| 2025-07-18 | 18.50 | 18.10 | -0.39 | -2.11% | 18.02 | 18.50 | 25790 | 4683.08 | 1.59% |
| 2025-07-17 | 18.04 | 18.49 | 0.41 | 2.27% | 17.80 | 18.69 | 37400 | 6896.25 | 2.31% |
| 2025-07-16 | 17.54 | 18.08 | 0.35 | 1.97% | 17.54 | 18.48 | 60050 | 10869.98 | 3.70% |
| 2025-07-15 | 17.71 | 17.73 | -0.53 | -2.90% | 16.99 | 17.97 | 58500 | 10145.84 | 3.61% |
| 2025-07-14 | 18.00 | 18.26 | 0.26 | 1.44% | 17.90 | 18.48 | 32825 | 5993.72 | 2.02% |
| 2025-07-11 | 17.76 | 18.00 | 0.35 | 1.98% | 17.49 | 18.09 | 23312 | 4158.75 | 1.44% |
| 2025-07-10 | 18.10 | 17.65 | -0.45 | -2.49% | 17.51 | 18.22 | 25007 | 4451.15 | 1.54% |
| 2025-07-09 | 18.22 | 18.10 | -0.12 | -0.66% | 18.04 | 18.77 | 35342 | 6457.13 | 2.18% |
| 2025-07-08 | 17.69 | 18.22 | 0.64 | 3.64% | 17.42 | 18.33 | 36316 | 6545.13 | 2.24% |
| 2025-07-07 | 17.08 | 17.58 | 0.35 | 2.03% | 17.01 | 18.21 | 37260 | 6542.84 | 2.30% |
| 2025-07-04 | 17.75 | 17.23 | -0.49 | -2.77% | 17.05 | 17.75 | 31707 | 5479.15 | 1.96% |
| 2025-07-03 | 18.06 | 17.72 | -0.36 | -1.99% | 17.69 | 18.15 | 25814 | 4610.09 | 1.59% |
| 2025-07-02 | 18.29 | 18.08 | -0.31 | -1.69% | 18.01 | 18.40 | 29802 | 5412.07 | 1.84% |
| 2025-07-01 | 18.10 | 18.39 | 0.42 | 2.34% | 17.63 | 18.74 | 48016 | 8726.53 | 2.96% |
上证大盘股票行情在线 K线走势图
明新旭腾(605068)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
