致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

明新旭腾 605068 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 17.08 16.82 -0.26 -1.52% 16.72 17.19 13242 2245.38 0.82%
2024-05-09 16.82 17.08 0.28 1.67% 16.82 17.16 7034 1200.99 0.43%
2024-05-08 17.16 16.80 -0.25 -1.47% 16.76 17.16 8354 1413.10 0.52%
2024-05-07 17.01 17.05 0.18 1.07% 16.74 17.08 10652 1807.37 0.66%
2024-05-06 17.03 16.87 0.17 1.02% 16.70 17.16 11650 1965.56 0.72%
2024-04-30 16.68 16.70 0.16 0.97% 16.40 16.86 18092 3020.25 1.12%
2024-04-29 16.19 16.54 0.64 4.03% 15.93 16.61 15621 2552.43 0.96%
2024-04-26 15.93 15.90 0.03 0.19% 15.68 16.18 12015 1906.49 0.74%
2024-04-25 15.62 15.87 0.23 1.47% 15.50 16.03 14981 2374.63 0.92%
2024-04-24 15.35 15.64 0.29 1.89% 15.30 15.70 17513 2719.33 1.08%
2024-04-23 15.13 15.35 0.53 3.58% 14.88 15.46 24894 3774.97 1.54%
2024-04-22 14.65 14.82 0.19 1.30% 14.23 14.90 19717 2892.05 1.22%
2024-04-19 14.75 14.63 -0.42 -2.79% 14.56 14.99 22355 3293.26 1.38%
2024-04-18 15.22 15.05 0.22 1.48% 14.62 15.50 38898 5859.73 2.40%
2024-04-17 14.18 14.83 1.35 10.01% 13.87 14.83 13571 1998.15 0.84%
2024-04-16 14.33 13.48 -0.98 -6.78% 13.36 14.33 25021 3408.46 1.54%
2024-04-15 15.77 14.46 -1.31 -8.31% 14.23 15.98 30925 4597.28 1.91%
2024-04-12 16.34 15.77 -0.64 -3.90% 15.77 16.67 22210 3563.78 1.37%
2024-04-11 16.16 16.41 0.12 0.74% 16.06 16.74 14289 2348.98 0.88%
2024-04-10 17.08 16.29 -0.54 -3.21% 16.16 17.08 10654 1747.05 0.66%
2024-04-09 16.49 16.83 0.46 2.81% 16.36 16.83 9447 1570.21 0.58%
2024-04-08 16.92 16.37 -0.55 -3.25% 16.35 16.98 11250 1861.67 0.69%
2024-04-03 17.31 16.92 -0.39 -2.25% 16.48 17.38 12628 2129.87 0.78%
2024-04-02 17.54 17.31 -0.10 -0.57% 16.91 17.55 11661 2005.41 0.72%
2024-04-01 16.81 17.41 0.58 3.45% 16.71 17.45 12238 2106.01 0.75%
2024-03-29 16.71 16.83 0.26 1.57% 16.46 17.00 10267 1716.16 0.63%
2024-03-28 16.30 16.57 0.22 1.35% 16.26 16.88 12317 2043.90 0.76%
2024-03-27 17.04 16.35 -0.75 -4.39% 16.35 17.24 11738 1970.60 0.72%
2024-03-26 16.97 17.10 0.17 1.00% 16.65 17.50 22293 3813.07 1.37%
2024-03-25 17.65 16.93 -0.71 -4.02% 16.91 17.85 15253 2645.00 0.94%
2024-03-22 18.05 17.64 -0.44 -2.43% 17.60 18.12 10648 1896.13 0.66%
2024-03-21 18.19 18.08 -0.11 -0.60% 17.85 18.37 11677 2112.83 0.72%
2024-03-20 18.13 18.19 0.06 0.33% 18.00 18.22 10484 1899.03 0.65%
2024-03-19 18.16 18.13 0.01 0.06% 18.02 18.24 11979 2171.42 0.74%
2024-03-18 18.33 18.12 0.07 0.39% 17.97 18.44 16254 2945.54 1.00%
2024-03-15 17.75 18.05 0.36 2.04% 17.54 18.08 11555 2063.02 0.71%
2024-03-14 17.95 17.69 -0.29 -1.61% 17.35 18.10 15230 2698.08 0.94%
2024-03-13 17.95 17.98 0.08 0.45% 17.79 18.24 12466 2238.85 0.77%
2024-03-12 17.54 17.90 0.48 2.76% 17.44 17.92 15228 2701.77 0.94%
2024-03-11 16.88 17.42 0.45 2.65% 16.88 17.42 14869 2548.93 0.92%
2024-03-08 17.04 16.97 -0.07 -0.41% 16.85 17.20 11081 1887.96 0.68%
2024-03-07 17.60 17.04 -0.56 -3.18% 16.86 17.75 17963 3098.27 1.11%
2024-03-06 17.14 17.60 0.35 2.03% 16.84 17.60 18032 3115.36 1.11%
2024-03-05 17.75 17.25 -0.51 -2.87% 17.10 17.75 16592 2880.62 1.02%
2024-03-04 17.87 17.76 -0.28 -1.55% 17.57 18.17 17095 3035.93 1.05%
2024-03-01 18.13 18.04 -0.19 -1.04% 17.78 18.38 21936 3947.79 1.35%
2024-02-29 17.51 18.23 0.45 2.53% 17.04 18.28 34080 6093.37 2.10%
2024-02-28 20.00 17.78 -1.69 -8.68% 17.63 20.50 58182 11310.70 3.59%
2024-02-27 17.67 19.47 1.77 10.00% 17.58 19.47 17705 3352.13 1.09%
2024-02-26 17.98 17.70 0.37 2.14% 17.21 18.35 21335 3790.21 1.32%
2024-02-23 16.73 17.33 0.59 3.52% 16.61 17.50 18736 3190.89 1.16%
2024-02-22 16.37 16.74 0.34 2.07% 16.30 16.75 15240 2521.25 0.94%
2024-02-21 16.32 16.40 -0.04 -0.24% 16.12 16.98 24904 4143.86 1.54%
2024-02-20 17.06 16.44 -0.61 -3.58% 16.27 17.20 28506 4707.26 1.76%
2024-02-19 16.13 17.05 1.55 10.00% 16.13 17.05 8343 1407.56 0.51%
2024-02-08 13.89 15.50 1.41 10.01% 13.89 15.50 19584 2924.92 1.21%
2024-02-07 14.55 14.09 -0.74 -4.99% 13.81 14.68 19940 2830.60 1.23%
2024-02-06 15.01 14.83 -0.27 -1.79% 13.59 16.20 39641 5626.62 2.44%
2024-02-05 15.37 15.10 -0.84 -5.27% 14.36 15.93 27225 4038.71 1.68%