明新旭腾 (605068) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	19.16	19.10	-0.08	-0.42%	18.74	19.40	35558	6787	2.19%
2026-09-15	19.50	19.18	-0.40	-2.04%	19.02	20.00	28479	5514	1.76%
2026-09-14	19.79	19.58	-0.19	-0.96%	19.38	19.84	24982	4907	1.54%
2026-09-11	20.31	19.77	-0.57	-2.80%	19.54	20.31	35668	7069	2.20%
2026-09-10	20.79	20.34	-0.55	-2.63%	20.20	21.27	47615	9750	2.94%
2026-09-09	21.73	20.89	-0.93	-4.26%	20.77	22.46	94470	20051	5.82%
2026-09-08	22.10	21.82	0.10	0.46%	21.30	22.68	104316	23003	6.43%
2026-09-07	20.55	21.72	0.57	2.70%	20.16	22.20	141026	30041	8.69%
2026-09-04	23.28	21.15	-2.35	-10.00%	21.15	24.00	106333	23220	6.56%
2026-09-03	21.78	23.50	2.14	10.02%	21.78	23.50	124309	28640	7.66%
2026-09-02	20.68	21.36	0.98	4.81%	20.49	21.69	138316	29225	8.53%
2026-09-01	18.70	20.38	1.85	9.98%	18.70	20.38	92454	18324	5.70%
2026-08-31	17.74	18.53	0.82	4.63%	17.51	18.64	60886	11109	3.75%
2026-08-28	17.50	17.71	0.29	1.66%	17.44	17.82	34905	6173	2.15%
2026-08-27	17.58	17.42	-0.06	-0.34%	17.21	17.62	27083	4711	1.67%
2026-08-26	17.60	17.48	-0.12	-0.68%	17.28	17.80	42528	7464	2.62%
2026-08-25	16.85	17.60	0.68	4.02%	16.76	17.76	50049	8645	3.09%
2026-08-24	17.19	16.92	-0.27	-1.57%	16.61	17.39	33382	5634	2.06%
2026-08-21	17.23	17.19	0.03	0.17%	16.85	17.28	28844	4939	1.78%
2026-08-20	17.34	17.16	-0.04	-0.23%	17.14	17.57	32136	5559	1.98%
2026-08-19	18.15	17.20	-1.18	-6.42%	17.11	18.28	55401	9690	3.42%
2026-08-18	19.00	18.38	-0.59	-3.11%	18.21	19.06	51115	9496	3.15%
2026-08-17	18.73	18.97	0.05	0.26%	18.36	18.97	49774	9299	3.07%
2026-08-14	19.00	18.92	-0.20	-1.05%	18.65	19.30	50868	9620	3.14%
2026-08-13	19.77	19.12	-0.63	-3.19%	19.12	19.77	70382	13641	4.34%
2026-08-12	20.14	19.75	-0.71	-3.47%	19.22	20.47	102449	20177	6.32%
2026-08-11	21.30	20.46	-0.64	-3.03%	20.20	21.45	97221	20117	5.99%
2026-08-10	21.01	21.10	0.09	0.43%	20.48	21.80	69677	14586	4.30%
2026-08-07	21.66	21.01	-0.13	-0.61%	20.18	21.66	83169	17440	5.13%
2026-08-06	21.90	21.14	-0.81	-3.69%	20.97	22.80	122590	26489	7.56%
2026-08-05	21.16	21.95	0.48	2.24%	21.16	22.48	172221	37767	10.62%
2026-08-04	19.31	21.47	1.95	9.99%	18.35	21.47	196517	39408	12.12%
2026-08-03	20.40	19.52	-2.17	-10.00%	19.52	20.40	60583	11922	3.74%
2026-07-31	22.25	21.69	1.10	5.34%	19.77	22.65	221598	47847	13.66%
2026-07-30	20.59	20.59	1.87	9.99%	20.30	20.59	59514	12251	3.67%
2026-07-29	18.72	18.72	1.70	9.99%	18.32	18.72	56195	10482	3.46%
2026-07-28	15.86	17.02	1.55	10.02%	15.09	17.02	50088	8234	3.09%
2026-07-27	14.17	15.47	1.41	10.03%	13.80	15.47	27171	4043	1.68%
2026-07-24	14.04	14.06	-0.14	-0.99%	13.82	14.24	23928	3355	1.48%
2026-07-23	13.54	14.20	0.50	3.65%	13.54	14.28	21528	3000	1.33%
2026-07-22	13.97	13.70	-0.27	-1.93%	13.52	14.10	32466	4458	2.00%
2026-07-21	13.94	13.97	0.03	0.22%	12.94	14.18	37264	5085	2.30%
2026-07-20	14.72	13.94	-0.61	-4.19%	13.73	15.04	39268	5666	2.42%
2026-07-17	15.66	14.55	-1.07	-6.85%	14.50	15.94	36912	5552	2.28%
2026-07-16	15.67	15.62	-0.14	-0.89%	15.28	16.31	27936	4428	1.72%
2026-07-15	15.52	15.76	0.16	1.03%	15.40	16.09	30680	4856	1.89%
2026-07-14	15.99	15.60	-0.15	-0.95%	15.16	15.99	33020	5107	2.04%
2026-07-13	17.33	15.75	-0.73	-4.43%	15.68	17.33	41910	6772	2.58%
2026-07-10	15.70	16.48	0.82	5.24%	15.46	17.23	59326	9876	3.66%
2026-07-09	15.63	15.66	-0.14	-0.89%	15.23	16.08	29254	4567	1.80%
2026-07-08	16.94	15.80	-0.69	-4.18%	15.70	16.97	39399	6351	2.43%
2026-07-07	17.64	16.49	-1.20	-6.78%	16.49	18.27	50431	8712	3.11%
2026-07-06	19.00	17.69	-1.38	-7.24%	17.55	19.40	60094	10950	3.70%
2026-07-03	17.62	19.11	1.74	10.02%	17.42	19.11	17728	3305	1.09%
2026-07-02	17.34	17.37	0.05	0.29%	17.20	18.18	31299	5508	1.93%
2026-07-01	16.76	17.32	0.54	3.22%	16.61	17.68	29137	4994	1.80%
2026-06-30	16.66	16.78	0.21	1.27%	16.37	16.90	22968	3839	1.42%
2026-06-29	17.35	16.57	-0.63	-3.66%	16.48	17.35	33139	5562	2.04%
2026-06-26	17.78	17.20	-0.60	-3.37%	17.13	17.79	20012	3476	1.23%
2026-06-25	18.46	17.80	-0.51	-2.79%	17.78	18.46	21683	3905	1.34%
2026-06-24	18.61	18.31	-0.28	-1.51%	17.95	18.63	19726	3593	1.22%
2026-06-23	18.80	18.59	-0.21	-1.12%	18.45	19.10	18618	3491	1.15%
2026-06-22	18.69	18.80	0.00	0.00%	18.14	18.93	34948	6462	2.15%
2026-06-18	19.16	18.80	-0.47	-2.44%	18.80	19.30	19174	3654	1.18%
2026-06-17	19.77	19.27	-0.50	-2.53%	19.00	19.77	27075	5192	1.67%
2026-06-16	19.13	19.77	0.64	3.35%	18.57	20.00	26497	5141	1.63%
2026-06-15	19.49	19.13	-0.05	-0.26%	19.06	19.68	22557	4349	1.39%
2026-06-12	19.64	19.18	-0.10	-0.52%	19.00	19.86	27704	5350	1.71%
2026-06-11	19.83	19.28	-0.46	-2.33%	18.97	20.10	20027	3858	1.23%
2026-06-10	20.23	19.74	-0.65	-3.19%	19.30	20.30	23843	4700	1.47%
2026-06-09	20.92	20.39	-0.06	-0.29%	20.14	21.00	19786	4046	1.22%
2026-06-08	21.84	20.45	-1.86	-8.34%	20.12	21.84	33206	6935	2.05%