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
2026-05-06	53.18	53.90	1.30	2.47%	52.18	54.17	23178	12364	2.25%
2026-04-30	51.21	52.60	1.29	2.51%	50.99	53.00	16638	8689	1.61%
2026-04-29	52.31	51.31	-1.00	-1.91%	50.88	52.80	19345	9927	1.88%
2026-04-28	54.30	52.31	-1.18	-2.21%	51.50	54.30	20806	10897	2.02%
2026-04-27	52.97	53.49	0.81	1.54%	52.18	55.31	28424	15315	2.76%
2026-04-24	52.96	52.68	-0.66	-1.24%	51.60	53.50	19488	10248	1.89%
2026-04-23	55.55	53.34	-2.41	-4.32%	52.99	55.74	29066	15747	2.82%
2026-04-22	54.10	55.75	1.75	3.24%	53.46	57.00	26939	14967	2.61%
2026-04-21	53.00	54.00	1.75	3.35%	50.09	54.99	37527	19830	3.64%
2026-04-20	51.00	52.25	0.93	1.81%	50.40	54.41	37309	19520	3.62%
2026-04-17	50.25	51.32	0.49	0.96%	49.77	51.88	27776	14174	2.70%
2026-04-16	50.00	50.83	1.47	2.98%	48.69	51.12	28494	14294	2.77%
2026-04-15	50.25	49.36	-0.89	-1.77%	49.19	51.25	33733	16843	3.27%
2026-04-14	51.43	50.25	0.33	0.66%	48.80	52.22	48439	24537	4.70%
2026-04-13	42.02	49.92	8.32	20.00%	41.86	49.92	55808	26044	5.42%
2026-04-10	42.50	41.60	-0.39	-0.93%	41.30	43.41	18998	8013	1.84%
2026-04-09	41.34	41.99	0.65	1.57%	40.08	42.17	20984	8714	2.04%
2026-04-08	40.10	41.34	1.82	4.61%	39.88	41.38	17004	6903	1.65%
2026-04-07	41.00	39.52	-1.48	-3.61%	39.01	41.12	16079	6391	1.56%
2026-04-03	41.77	41.00	-0.68	-1.63%	40.90	42.19	15348	6352	1.49%
2026-04-02	41.35	41.68	0.68	1.66%	40.38	41.95	17605	7265	1.71%
2026-04-01	41.20	41.00	0.14	0.34%	40.39	42.30	19726	8098	1.91%
2026-03-31	38.90	40.86	1.72	4.39%	38.90	41.74	30582	12483	2.97%
2026-03-30	38.10	39.14	1.41	3.74%	37.71	41.02	28184	11041	2.74%
2026-03-27	37.92	37.73	-0.05	-0.13%	36.33	39.22	12983	4991	1.26%
2026-03-26	37.90	37.78	0.08	0.21%	37.11	38.08	11039	4151	1.07%
2026-03-25	36.47	37.70	1.41	3.89%	36.10	37.97	15173	5680	1.47%
2026-03-24	36.76	36.29	0.25	0.69%	35.44	37.01	15321	5548	1.49%
2026-03-23	36.63	36.04	-0.56	-1.53%	35.52	38.07	18089	6644	1.76%
2026-03-20	37.57	36.60	-0.79	-2.11%	36.35	37.98	13638	5062	1.32%
2026-03-19	38.62	37.39	-1.84	-4.69%	37.14	39.04	12693	4794	1.23%
2026-03-18	39.12	39.23	0.63	1.63%	37.92	39.66	12886	4992	1.25%
2026-03-17	38.98	38.60	-0.28	-0.72%	38.60	39.76	12830	5010	1.25%
2026-03-16	38.36	38.88	0.47	1.22%	38.09	39.99	15016	5880	1.46%
2026-03-13	38.54	38.41	-0.13	-0.34%	37.76	39.43	11520	4467	1.12%
2026-03-12	39.65	38.54	-1.45	-3.63%	38.21	39.99	14009	5454	1.36%
2026-03-11	40.42	39.99	-0.39	-0.97%	39.66	41.38	16794	6790	1.63%
2026-03-10	39.06	40.38	1.79	4.64%	38.92	40.58	18979	7590	1.84%
2026-03-09	39.82	38.59	-1.44	-3.60%	37.65	39.82	22590	8643	2.19%
2026-03-06	40.90	40.03	-0.20	-0.50%	39.95	41.97	20179	8165	1.96%
2026-03-05	41.52	40.23	-0.70	-1.71%	39.46	41.52	27112	10917	2.63%
2026-03-04	40.30	40.93	-0.99	-2.36%	40.13	41.97	25552	10481	2.48%
2026-03-03	42.94	41.92	-2.65	-5.95%	41.19	44.39	43873	18594	4.26%
2026-03-02	45.84	44.57	1.35	3.12%	43.78	48.10	51976	23740	5.04%
2026-02-27	44.65	43.22	-1.38	-3.09%	42.85	44.65	17763	7739	1.72%
2026-02-26	43.48	44.60	1.32	3.05%	42.60	45.08	23827	10526	2.31%
2026-02-25	42.48	43.28	0.80	1.88%	40.94	43.63	30638	12954	2.97%
2026-02-24	43.98	42.48	-0.95	-2.19%	41.10	43.98	22775	9610	2.21%
2026-02-13	44.70	43.43	-0.59	-1.34%	42.80	44.70	23555	10275	2.29%
2026-02-12	43.27	44.02	0.75	1.73%	43.10	45.10	21095	9284	2.05%
2026-02-11	43.21	43.27	-0.04	-0.09%	42.65	43.91	20275	8763	1.97%
2026-02-10	41.85	43.31	1.46	3.49%	41.45	44.67	45518	19686	4.42%
2026-02-09	39.42	41.85	2.85	7.31%	39.40	41.91	40231	16356	3.90%
2026-02-06	37.45	39.00	1.36	3.61%	37.07	39.77	30042	11630	2.92%
2026-02-05	37.60	37.64	0.00	0.00%	37.06	38.38	18875	7134	1.83%
2026-02-04	36.50	37.64	1.17	3.21%	36.03	39.20	44218	16727	4.29%
2026-02-03	35.50	36.47	1.30	3.70%	34.60	36.62	23801	8473	2.31%
2026-02-02	34.33	35.17	0.84	2.45%	34.06	35.48	20991	7312	2.04%
2026-01-30	34.40	34.33	-0.27	-0.78%	33.33	34.75	24514	8375	2.38%
2026-01-29	34.59	34.60	0.30	0.87%	33.58	35.11	29077	9980	2.82%
2026-01-28	34.80	34.30	-0.70	-2.00%	33.42	35.33	30133	10264	2.92%
2026-01-27	35.78	35.00	-0.66	-1.85%	33.39	35.78	30755	10576	2.98%