兴图新科 (688081) - 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
2026-08-20	28.15	28.42	0.32	1.14%	27.81	28.89	13052	3710	1.27%
2026-08-19	29.66	28.10	-1.79	-5.99%	28.00	29.80	19300	5516	1.87%
2026-08-18	31.35	29.89	-0.96	-3.11%	29.33	31.35	15820	4753	1.54%
2026-08-17	29.89	30.85	0.95	3.18%	29.58	30.87	16377	4958	1.59%
2026-08-14	29.38	29.90	0.50	1.70%	29.09	30.31	14076	4184	1.37%
2026-08-13	30.22	29.40	-0.71	-2.36%	29.28	30.65	16963	5078	1.65%
2026-08-12	29.77	30.11	0.29	0.97%	29.53	30.29	13612	4078	1.32%
2026-08-11	29.40	29.82	-0.33	-1.09%	29.35	30.15	12557	3737	1.22%
2026-08-10	30.88	30.15	-0.44	-1.44%	29.46	31.35	16157	4821	1.57%
2026-08-07	30.08	30.59	0.77	2.58%	29.00	30.68	20883	6284	2.03%
2026-08-06	29.95	29.82	-0.26	-0.86%	29.37	30.42	20458	6128	1.99%
2026-08-05	28.73	30.08	1.04	3.58%	28.73	30.27	22138	6620	2.15%
2026-08-04	27.18	29.04	1.85	6.80%	27.18	29.08	16559	4700	1.61%
2026-08-03	27.15	27.19	0.05	0.18%	26.79	28.19	19953	5431	1.94%
2026-07-31	25.75	27.14	1.69	6.64%	25.75	28.23	22769	6202	2.21%
2026-07-30	27.19	25.45	-1.74	-6.40%	25.04	28.32	20189	5251	1.96%
2026-07-29	27.35	27.19	-0.16	-0.59%	26.08	28.33	18891	5074	1.83%
2026-07-28	28.20	27.35	-1.46	-5.07%	27.25	29.38	17306	4853	1.68%
2026-07-27	28.07	28.81	0.74	2.64%	26.57	28.99	20300	5771	1.97%
2026-07-24	27.18	28.07	-0.05	-0.18%	27.18	28.41	16354	4562	1.59%
2026-07-23	27.80	28.12	0.51	1.85%	27.50	28.38	17737	4959	1.72%
2026-07-22	27.87	27.61	-0.61	-2.16%	27.07	28.71	28572	7998	2.77%
2026-07-21	28.16	28.22	1.17	4.33%	24.45	28.57	37946	10192	3.68%
2026-07-20	30.80	27.05	-3.95	-12.74%	26.51	31.29	36660	10656	3.56%
2026-07-17	32.46	31.00	-1.79	-5.46%	29.56	32.49	29887	9317	2.90%
2026-07-16	32.50	32.79	-0.11	-0.33%	31.76	33.83	22644	7398	2.20%
2026-07-15	33.57	32.90	-0.62	-1.85%	32.54	34.12	16799	5597	1.63%
2026-07-14	34.00	33.52	-0.37	-1.09%	32.26	34.00	20190	6709	1.96%
2026-07-13	37.59	33.89	-4.47	-11.65%	33.72	38.00	27190	9538	2.64%
2026-07-10	37.57	38.36	0.62	1.64%	37.09	39.99	20113	7780	1.95%
2026-07-09	37.00	37.74	0.85	2.30%	35.81	37.99	13402	4977	1.30%
2026-07-08	38.46	36.89	-0.36	-0.97%	35.28	38.50	13125	4877	1.27%
2026-07-07	39.09	37.25	-2.37	-5.98%	36.85	39.59	16251	6123	1.58%
2026-07-06	39.51	39.62	-0.25	-0.63%	38.86	41.22	20146	8050	1.96%
2026-07-03	39.34	39.87	1.00	2.57%	38.30	40.76	17085	6840	1.66%
2026-07-02	41.89	38.87	-0.81	-2.04%	38.70	42.47	25366	10219	2.46%
2026-07-01	40.84	39.68	-1.20	-2.94%	39.38	41.45	20954	8426	2.03%
2026-06-30	40.44	40.88	1.33	3.36%	38.57	42.24	24525	9958	2.38%
2026-06-29	42.72	39.55	-2.54	-6.03%	38.59	42.72	29283	11629	2.84%
2026-06-26	44.78	42.09	-1.67	-3.82%	41.30	44.78	28936	12249	2.81%
2026-06-25	46.23	43.76	-2.10	-4.58%	43.21	46.91	26886	11856	2.61%
2026-06-24	46.65	45.86	-1.15	-2.45%	45.24	47.81	16367	7534	1.59%
2026-06-23	48.57	47.01	-1.40	-2.89%	46.66	48.57	19514	9237	1.89%
2026-06-22	50.00	48.41	-0.92	-1.86%	47.50	50.33	17668	8533	1.71%
2026-06-18	47.44	49.33	1.73	3.63%	46.80	50.60	19718	9652	1.91%
2026-06-17	48.35	47.60	-0.62	-1.29%	47.20	48.47	12619	6022	1.22%
2026-06-16	48.07	48.22	0.15	0.31%	47.82	50.08	15766	7693	1.53%
2026-06-15	47.94	48.07	0.33	0.69%	47.41	48.86	13405	6456	1.30%
2026-06-12	48.74	47.74	-0.76	-1.57%	47.04	50.58	18788	9186	1.82%
2026-06-11	48.03	48.50	0.25	0.52%	46.83	48.60	12220	5839	1.19%
2026-06-10	48.44	48.25	-0.19	-0.39%	45.73	48.80	21263	10057	2.06%
2026-06-09	48.95	48.44	0.53	1.11%	47.71	48.95	12919	6235	1.25%
2026-06-08	50.00	47.91	-3.52	-6.84%	46.01	50.00	27472	13208	2.67%
2026-06-05	51.54	51.43	-0.12	-0.23%	50.56	52.36	11700	6012	1.14%
2026-06-04	50.97	51.55	0.30	0.59%	50.21	52.48	13770	7068	1.34%
2026-06-03	52.66	51.25	-1.40	-2.66%	50.68	53.50	20022	10425	1.94%
2026-06-02	50.10	52.65	2.07	4.09%	49.15	53.50	21591	11157	2.10%
2026-06-01	52.85	50.58	-2.67	-5.01%	50.21	52.85	20118	10350	1.95%
2026-05-29	58.02	53.25	-4.78	-8.24%	51.48	58.75	43029	23067	4.18%
2026-05-28	55.60	58.03	2.43	4.37%	55.60	59.38	33477	19306	3.25%
2026-05-27	59.00	55.60	-3.75	-6.32%	54.80	59.79	30969	17567	3.01%
2026-05-26	63.08	59.35	-2.50	-4.04%	58.71	63.41	28511	17080	2.77%
2026-05-25	58.00	61.85	5.08	8.95%	57.00	62.38	44714	26848	4.34%
2026-05-22	58.32	56.77	-0.93	-1.61%	56.01	60.04	31463	18042	3.05%
2026-05-21	60.00	57.70	-1.33	-2.25%	57.70	63.99	36999	22340	3.59%
2026-05-20	57.00	59.03	1.28	2.22%	56.14	59.50	28734	16716	2.79%
2026-05-19	57.07	57.75	1.39	2.47%	55.31	58.40	21495	12328	2.09%
2026-05-18	54.80	56.36	1.87	3.43%	54.64	58.00	19262	10894	1.87%
2026-05-15	54.81	54.49	-0.69	-1.25%	53.37	55.45	14941	8149	1.45%
2026-05-14	59.30	55.18	-3.26	-5.58%	55.18	59.30	21561	12095	2.09%
2026-05-13	55.57	58.44	2.68	4.81%	54.74	58.86	26511	15197	2.57%