兴图新科(688081)股票行情 兴图新科股票行情 688081股票行情_爱股网
兴图新科(688081)股票行情
兴图新科(688081)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 |
|---|
| 2025-11-07 | 30.70 | 29.99 | -1.34 | -4.28% | 29.89 | 31.02 | 39395 | 11968.18 | 3.82% | 0.00 |
| 2025-11-06 | 30.92 | 31.33 | 0.54 | 1.75% | 29.60 | 32.29 | 57072 | 17743.30 | 5.54% | 0.00 |
| 2025-11-05 | 31.20 | 30.79 | -0.49 | -1.57% | 29.60 | 31.20 | 37415 | 11421.68 | 3.63% | 0.00 |
| 2025-11-04 | 32.05 | 31.28 | -1.07 | -3.31% | 30.90 | 32.34 | 46080 | 14476.66 | 4.47% | 0.00 |
| 2025-11-03 | 31.50 | 32.35 | 1.11 | 3.55% | 31.10 | 32.99 | 71385 | 22923.44 | 6.93% | 0.00 |
| 2025-10-31 | 30.90 | 31.24 | -0.32 | -1.01% | 30.58 | 32.30 | 70706 | 22202.13 | 6.86% | 0.00 |
| 2025-10-30 | 31.21 | 31.56 | 0.56 | 1.81% | 29.94 | 33.01 | 79823 | 25136.03 | 7.75% | 0.00 |
| 2025-10-29 | 29.66 | 31.00 | 1.38 | 4.66% | 29.66 | 31.94 | 68852 | 21333.81 | 6.68% | 0.00 |
| 2025-10-28 | 29.30 | 29.62 | 0.28 | 0.95% | 28.58 | 30.02 | 43683 | 12895.93 | 4.24% | 0.00 |
| 2025-10-27 | 28.88 | 29.34 | 0.70 | 2.44% | 28.56 | 29.57 | 46474 | 13517.70 | 4.51% | 0.00 |
| 2025-10-24 | 28.91 | 28.64 | 0.09 | 0.32% | 28.30 | 29.89 | 51078 | 14767.77 | 4.96% | 0.00 |
| 2025-10-23 | 29.99 | 28.55 | -0.79 | -2.69% | 28.07 | 30.00 | 42157 | 12055.72 | 4.09% | 0.00 |
| 2025-10-22 | 29.99 | 29.34 | -0.19 | -0.64% | 29.06 | 31.68 | 88910 | 26800.78 | 8.63% | 0.00 |
| 2025-10-21 | 27.62 | 29.53 | 1.93 | 6.99% | 27.24 | 29.75 | 59748 | 17181.42 | 5.80% | 0.00 |
| 2025-10-20 | 28.23 | 27.60 | 0.10 | 0.36% | 27.30 | 28.48 | 35778 | 9949.13 | 3.47% | 0.00 |
| 2025-10-17 | 29.53 | 27.50 | -1.82 | -6.21% | 27.30 | 29.53 | 25829 | 7244.04 | 2.51% | 0.00 |
| 2025-10-16 | 30.60 | 29.32 | -0.96 | -3.17% | 29.00 | 30.60 | 25913 | 7700.06 | 2.51% | 0.00 |
| 2025-10-15 | 29.18 | 30.28 | 1.10 | 3.77% | 28.66 | 30.67 | 46548 | 13870.73 | 4.52% | 0.00 |
| 2025-10-14 | 31.70 | 29.18 | -2.08 | -6.65% | 29.00 | 31.70 | 46880 | 14217.60 | 4.55% | 0.00 |
| 2025-10-13 | 30.62 | 31.26 | -0.37 | -1.17% | 29.64 | 31.74 | 61772 | 19046.77 | 5.99% | 0.00 |
| 2025-10-10 | 31.78 | 31.63 | -0.23 | -0.72% | 31.38 | 33.00 | 55627 | 17809.20 | 5.40% | 0.00 |
| 2025-10-09 | 34.67 | 31.86 | -3.03 | -8.68% | 31.57 | 34.89 | 87505 | 28589.47 | 8.49% | 0.00 |
| 2025-09-30 | 36.06 | 34.89 | -1.41 | -3.88% | 34.59 | 37.31 | 55702 | 19704.34 | 5.41% | 4.00 |
| 2025-09-29 | 37.18 | 36.30 | -0.92 | -2.47% | 35.19 | 37.80 | 67362 | 24250.81 | 6.54% | 10.00 |
| 2025-09-26 | 38.50 | 37.22 | 0.15 | 0.40% | 35.00 | 39.10 | 97909 | 35956.17 | 9.50% | 0.00 |
| 2025-09-25 | 38.43 | 37.07 | -0.96 | -2.52% | 37.00 | 41.46 | 111467 | 44316.76 | 10.82% | 0.00 |
| 2025-09-24 | 36.70 | 38.03 | -0.37 | -0.96% | 36.25 | 39.27 | 112291 | 42556.72 | 10.90% | 0.00 |
| 2025-09-23 | 36.00 | 38.40 | 2.63 | 7.35% | 34.40 | 41.00 | 126713 | 47805.64 | 12.30% | 0.00 |
| 2025-09-22 | 33.58 | 35.77 | 3.15 | 9.66% | 32.30 | 36.00 | 110034 | 38268.22 | 10.68% | 0.00 |
| 2025-09-19 | 31.82 | 32.62 | 0.46 | 1.43% | 31.71 | 35.49 | 142086 | 47456.71 | 13.79% | 0.00 |
| 2025-09-18 | 28.00 | 32.16 | 3.68 | 12.92% | 28.00 | 33.99 | 160602 | 49703.87 | 15.59% | 0.00 |
| 2025-09-17 | 23.55 | 28.48 | 4.75 | 20.02% | 23.50 | 28.48 | 102807 | 27357.95 | 9.98% | 10.00 |
| 2025-09-16 | 23.77 | 23.73 | 0.11 | 0.47% | 23.32 | 23.96 | 19058 | 4508.52 | 1.85% | 0.00 |
| 2025-09-15 | 23.88 | 23.62 | -0.12 | -0.51% | 23.07 | 24.17 | 28077 | 6636.88 | 2.72% | 2.00 |
| 2025-09-12 | 24.57 | 23.74 | -0.86 | -3.50% | 23.42 | 24.75 | 39485 | 9435.83 | 3.83% | 0.00 |
| 2025-09-11 | 24.80 | 24.60 | -0.02 | -0.08% | 24.20 | 24.98 | 28318 | 6956.45 | 2.75% | 0.00 |
| 2025-09-10 | 24.33 | 24.62 | 0.06 | 0.24% | 23.88 | 25.37 | 29464 | 7259.02 | 2.86% | 0.00 |
| 2025-09-09 | 23.39 | 24.56 | 1.35 | 5.82% | 23.39 | 25.45 | 66047 | 16300.89 | 6.41% | 3.56 |
| 2025-09-08 | 23.01 | 23.21 | 0.01 | 0.04% | 22.53 | 23.55 | 24466 | 5644.14 | 2.37% | 0.00 |
| 2025-09-05 | 22.88 | 23.20 | 0.88 | 3.94% | 22.22 | 23.29 | 31950 | 7229.57 | 3.10% | 0.00 |
| 2025-09-04 | 22.83 | 22.32 | -0.33 | -1.46% | 22.01 | 23.86 | 40554 | 9252.66 | 3.94% | 0.00 |
| 2025-09-03 | 25.04 | 22.65 | -2.25 | -9.04% | 22.53 | 25.38 | 49167 | 11640.56 | 4.77% | 0.00 |
| 2025-09-02 | 26.91 | 24.90 | -1.89 | -7.05% | 24.50 | 26.91 | 55221 | 13935.31 | 5.36% | 0.00 |
| 2025-09-01 | 27.50 | 26.79 | -0.81 | -2.93% | 26.45 | 27.78 | 45554 | 12289.06 | 4.42% | 0.00 |
| 2025-08-29 | 28.43 | 27.60 | -0.51 | -1.81% | 27.30 | 28.45 | 28954 | 8064.59 | 2.81% | 0.00 |
| 2025-08-28 | 27.50 | 28.11 | 0.22 | 0.79% | 27.00 | 28.65 | 43621 | 12133.97 | 4.23% | 0.00 |
| 2025-08-27 | 28.91 | 27.89 | -1.71 | -5.78% | 27.70 | 29.37 | 61435 | 17495.58 | 5.96% | 0.00 |
| 2025-08-26 | 26.95 | 29.60 | 2.18 | 7.95% | 26.53 | 29.68 | 88413 | 25256.42 | 8.58% | 0.00 |
| 2025-08-25 | 27.50 | 27.42 | 0.52 | 1.93% | 26.78 | 28.50 | 71921 | 19938.14 | 6.98% | 2.00 |
| 2025-08-22 | 26.08 | 26.90 | 0.51 | 1.93% | 25.79 | 27.77 | 63128 | 16839.25 | 6.13% | 4.00 |
| 2025-08-21 | 25.11 | 26.39 | 1.20 | 4.76% | 24.55 | 26.50 | 71659 | 18377.34 | 6.95% | 15.00 |
| 2025-08-20 | 24.85 | 25.19 | -0.01 | -0.04% | 24.27 | 25.54 | 42855 | 10613.60 | 4.16% | 0.00 |
| 2025-08-19 | 25.01 | 25.20 | 0.35 | 1.41% | 24.60 | 26.39 | 67360 | 17215.54 | 6.54% | 0.00 |
| 2025-08-18 | 24.37 | 24.85 | 1.01 | 4.24% | 23.99 | 25.55 | 65059 | 16104.49 | 6.31% | 0.00 |
| 2025-08-15 | 23.77 | 23.84 | 0.07 | 0.29% | 23.50 | 24.08 | 41189 | 9821.18 | 4.00% | 0.00 |
| 2025-08-14 | 25.31 | 23.77 | -1.29 | -5.15% | 23.60 | 25.32 | 59923 | 14441.02 | 5.82% | 0.00 |
| 2025-08-13 | 25.34 | 25.06 | -0.23 | -0.91% | 24.77 | 25.78 | 54256 | 13655.10 | 5.27% | 19.00 |
| 2025-08-12 | 25.73 | 25.29 | -0.67 | -2.58% | 24.58 | 26.41 | 61389 | 15618.71 | 5.96% | 24.56 |
| 2025-08-11 | 26.50 | 25.96 | -0.99 | -3.67% | 25.80 | 26.87 | 69702 | 18287.79 | 6.76% | 0.00 |
| 2025-08-08 | 27.49 | 26.95 | -1.29 | -4.57% | 26.36 | 28.71 | 77976 | 21304.60 | 7.57% | 0.00 |
| 2025-08-07 | 26.28 | 28.24 | 1.39 | 5.18% | 25.56 | 28.88 | 130020 | 35126.62 | 12.62% | 0.00 |
| 2025-08-06 | 26.15 | 26.85 | 0.53 | 2.01% | 25.10 | 27.00 | 134650 | 35207.24 | 13.07% | 0.00 |
| 2025-08-05 | 27.00 | 26.32 | -0.14 | -0.53% | 25.68 | 29.45 | 183828 | 50051.91 | 17.84% | 0.00 |
| 2025-08-04 | 22.25 | 26.46 | 4.41 | 20.00% | 22.22 | 26.46 | 124525 | 30679.73 | 12.09% | 0.00 |
| 2025-08-01 | 21.38 | 22.05 | 0.67 | 3.13% | 21.10 | 22.41 | 35943 | 7881.50 | 3.49% | 0.00 |
| 2025-07-31 | 21.25 | 21.38 | 0.04 | 0.19% | 21.00 | 22.50 | 42019 | 9207.42 | 4.08% | 0.00 |
| 2025-07-30 | 21.96 | 21.34 | -0.53 | -2.42% | 21.10 | 22.11 | 30100 | 6472.95 | 2.92% | 0.00 |
| 2025-07-29 | 21.51 | 21.87 | 0.10 | 0.46% | 21.22 | 22.30 | 41139 | 8942.23 | 3.99% | 0.00 |
| 2025-07-28 | 21.33 | 21.77 | 0.67 | 3.18% | 21.10 | 22.60 | 42366 | 9268.91 | 4.11% | 0.00 |
| 2025-07-25 | 20.85 | 21.10 | 0.26 | 1.25% | 20.40 | 21.51 | 29842 | 6252.60 | 2.90% | 0.00 |
| 2025-07-24 | 20.40 | 20.84 | 0.29 | 1.41% | 20.40 | 20.99 | 24605 | 5079.49 | 2.39% | 0.00 |
| 2025-07-23 | 20.47 | 20.55 | 0.17 | 0.83% | 19.98 | 21.25 | 33338 | 6831.26 | 3.24% | 0.00 |
| 2025-07-22 | 21.08 | 20.38 | -0.62 | -2.95% | 20.32 | 21.63 | 39100 | 8166.11 | 3.79% | 0.00 |
| 2025-07-21 | 20.34 | 21.00 | 0.62 | 3.04% | 19.72 | 21.35 | 64567 | 13146.45 | 6.27% | 0.00 |
| 2025-07-18 | 19.74 | 20.38 | 0.74 | 3.77% | 19.64 | 20.79 | 44787 | 9121.89 | 4.35% | 0.00 |
| 2025-07-17 | 19.61 | 19.64 | 0.06 | 0.31% | 19.23 | 19.78 | 20825 | 4068.05 | 2.02% | 0.00 |
| 2025-07-16 | 18.94 | 19.58 | 0.64 | 3.38% | 18.77 | 19.66 | 28175 | 5437.15 | 2.73% | 0.00 |
| 2025-07-15 | 19.04 | 18.94 | -0.27 | -1.41% | 18.64 | 19.19 | 20711 | 3894.64 | 2.01% | 0.00 |
| 2025-07-14 | 19.35 | 19.21 | -0.15 | -0.77% | 18.68 | 19.35 | 21076 | 4011.98 | 2.05% | 0.00 |
| 2025-07-11 | 18.71 | 19.36 | 0.65 | 3.47% | 18.51 | 19.56 | 22874 | 4359.86 | 2.22% | 0.00 |
上证大盘股票行情在线 K线走势图
兴图新科(688081)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
