明新旭腾

605068
🏛️ 中国 →
30.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.56 36.22 35.10 36.15 0.9M
2021-12-30 36.07 36.73 35.34 35.42 0.7M
2021-12-29 36.65 36.80 35.33 36.07 1.2M
2021-12-28 36.59 37.20 35.98 36.64 0.9M
2021-12-27 37.70 37.83 36.07 36.59 1.1M
2021-12-24 38.28 39.14 36.90 37.01 1.5M
2021-12-23 37.24 38.29 36.22 37.29 1.1M
2021-12-22 35.60 37.50 35.08 37.28 1.7M
2021-12-21 33.76 35.75 33.76 35.61 1.1M
2021-12-20 33.73 35.95 33.51 34.13 1.7M
2021-12-17 34.59 35.19 33.20 33.83 1.3M
2021-12-16 34.70 35.46 34.21 34.40 0.8M
2021-12-15 35.36 35.79 34.81 35.01 0.3M
2021-12-14 35.90 35.91 34.90 35.28 0.9M
2021-12-13 36.11 36.40 34.70 35.99 0.9M
2021-12-10 35.17 36.86 34.74 36.28 1.4M
2021-12-09 36.10 36.99 34.25 35.54 3.0M
2021-12-08 37.43 37.43 36.00 36.45 0.9M
2021-12-07 37.70 38.92 36.02 36.59 1.5M
2021-12-06 37.88 39.18 37.81 38.00 1.4M
2021-12-03 37.60 38.45 37.59 37.93 0.6M
2021-12-02 38.71 39.19 37.33 37.82 1.0M
2021-12-01 39.00 39.75 38.11 39.06 1.1M
2021-11-30 39.06 39.37 37.50 38.88 1.6M
2021-11-29 37.35 39.77 36.50 38.36 2.5M
2021-11-26 37.16 38.48 36.46 38.19 1.2M
2021-11-25 37.06 37.90 36.33 37.06 0.8M
2021-11-24 37.46 38.15 36.70 37.43 1.2M
2021-11-23 36.01 38.98 36.01 37.64 2.3M
2021-11-22 36.24 37.09 35.69 35.92 1.0M
2021-11-19 36.02 36.73 35.68 36.23 0.9M
2021-11-18 37.46 37.47 35.89 36.02 1.6M
2021-11-17 37.83 38.29 37.31 37.48 1.1M
2021-11-16 37.67 38.88 36.48 38.06 2.3M
2021-11-15 37.65 39.67 37.40 37.69 2.8M
2021-11-12 34.69 37.56 34.29 37.23 2.6M
2021-11-11 35.00 36.50 34.43 34.88 1.7M
2021-11-10 33.28 34.57 33.10 34.43 1.4M
2021-11-09 31.54 34.69 31.21 33.44 2.2M
2021-11-08 30.51 32.02 29.92 31.67 1.0M
2021-11-05 30.74 31.63 30.50 30.71 0.5M
2021-11-04 29.83 30.96 29.83 30.72 0.5M
2021-11-03 30.94 31.02 29.60 30.18 0.8M
2021-11-02 31.84 32.10 30.78 30.95 0.6M
2021-11-01 30.42 32.22 30.14 31.68 0.9M
2021-10-29 29.88 31.49 29.81 30.60 0.8M
2021-10-28 30.30 30.38 29.38 30.00 0.4M
2021-10-27 30.75 30.91 29.46 30.11 0.6M
2021-10-26 31.31 31.66 30.50 30.85 0.6M
2021-10-25 31.49 32.18 30.00 31.70 0.9M
2021-10-22 29.90 31.52 29.80 31.32 1.5M
2021-10-21 29.69 30.89 29.50 30.04 0.9M
2021-10-20 29.81 30.12 29.55 29.69 0.5M
2021-10-19 29.78 30.14 29.58 29.81 0.3M
2021-10-18 30.50 30.80 29.50 30.11 0.8M
2021-10-15 29.50 30.07 29.18 29.86 0.9M
2021-10-14 29.94 30.30 28.92 29.78 1.3M
2021-10-13 27.84 30.09 27.61 29.99 2.1M
2021-10-12 27.06 28.28 27.05 27.69 0.9M
2021-10-11 27.54 27.68 27.03 27.15 0.3M
2021-10-08 26.96 27.66 26.96 27.48 0.5M
2021-09-30 26.69 27.01 26.50 26.96 0.3M
2021-09-29 27.15 27.25 26.58 26.58 0.5M
2021-09-28 26.58 27.51 26.58 27.25 0.4M
2021-09-27 28.36 28.37 26.60 27.09 1.0M
2021-09-24 28.20 28.57 28.06 28.36 0.4M
2021-09-23 27.90 28.38 27.86 28.18 0.6M
2021-09-22 28.63 28.63 27.78 27.81 0.7M
2021-09-17 28.93 28.93 27.77 28.50 1.0M
2021-09-16 29.60 29.60 28.56 28.67 1.4M
2021-09-15 29.90 30.27 29.47 29.52 0.6M
2021-09-14 30.77 31.00 29.92 29.98 0.7M
2021-09-13 30.19 31.00 29.72 30.77 0.8M
2021-09-10 29.47 30.26 29.30 30.25 1.3M
2021-09-09 29.25 29.29 29.02 29.16 0.3M
2021-09-08 29.30 29.37 29.10 29.25 0.5M
2021-09-07 29.79 30.00 28.84 29.32 1.0M
2021-09-06 29.03 29.45 29.03 29.31 0.5M
2021-09-03 29.08 29.39 28.80 29.10 0.5M
2021-09-02 29.16 29.59 28.61 29.24 1.3M
2021-09-01 30.55 30.89 28.38 30.00 2.1M
2021-08-31 31.25 32.64 30.81 30.95 2.4M
2021-08-30 34.90 35.59 31.68 34.06 3.4M
2021-08-27 33.07 34.85 32.71 34.65 1.1M
2021-08-26 33.51 33.68 32.91 33.07 0.6M
2021-08-25 33.76 34.22 33.30 33.63 0.7M
2021-08-24 33.48 34.18 33.04 33.84 0.6M
2021-08-23 32.25 33.67 32.25 33.49 0.9M
2021-08-20 32.76 32.76 31.55 32.50 0.7M
2021-08-19 31.88 32.67 31.52 32.41 0.5M
2021-08-18 32.55 32.73 31.48 31.98 0.7M
2021-08-17 33.20 33.58 32.46 32.50 1.0M
2021-08-16 33.75 34.25 32.99 33.13 1.0M
2021-08-13 33.81 34.27 33.48 33.75 0.5M
2021-08-12 34.11 34.30 33.71 33.81 0.8M
2021-08-11 34.34 34.48 33.81 34.06 0.7M
2021-08-10 34.81 35.00 34.02 34.49 1.6M
2021-08-09 34.60 35.22 34.44 34.82 0.6M
2021-08-06 34.00 34.79 33.85 34.37 1.1M
2021-08-05 34.01 34.94 33.93 34.24 1.2M
2021-08-04 34.01 34.18 33.22 33.86 0.9M
2021-08-03 32.99 34.34 32.75 33.75 1.1M
2021-08-02 33.20 33.44 32.06 32.95 1.0M
2021-07-30 30.69 33.44 30.51 32.58 0.9M
2021-07-29 30.33 31.06 29.95 30.96 0.5M
2021-07-28 31.08 31.36 29.75 29.97 0.6M
2021-07-27 31.54 31.78 31.06 31.08 0.3M
2021-07-26 32.38 32.38 31.04 31.40 0.5M
2021-07-23 33.20 33.61 32.12 32.32 0.6M
2021-07-22 32.38 33.70 31.60 33.45 0.8M
2021-07-21 32.50 32.83 31.90 32.26 0.7M
2021-07-20 32.80 32.93 32.22 32.52 0.4M
2021-07-19 32.80 33.09 32.70 33.00 0.3M
2021-07-16 33.55 33.74 32.70 32.83 0.5M
2021-07-15 33.05 33.70 32.62 33.51 0.7M
2021-07-14 33.85 33.85 32.50 33.05 0.7M
2021-07-13 34.15 34.40 33.41 33.59 0.6M
2021-07-12 33.71 34.28 33.40 34.10 0.9M
2021-07-09 34.45 34.91 33.79 33.85 0.7M
2021-07-08 35.01 35.50 34.56 34.61 0.5M
2021-07-07 35.02 35.45 34.00 35.15 0.6M
2021-07-06 34.51 35.39 34.51 34.95 0.4M
2021-07-05 34.88 35.30 34.43 34.69 0.4M
2021-07-02 35.82 35.82 34.63 34.89 0.6M
2021-07-01 35.93 36.19 34.89 35.82 0.9M
2021-06-30 35.92 36.89 35.60 35.97 1.0M
2021-06-29 35.53 36.78 35.30 35.93 0.9M
2021-06-28 34.35 35.97 34.35 35.53 1.1M
2021-06-25 35.27 35.27 34.20 34.41 0.8M
2021-06-24 36.00 36.04 34.89 34.90 0.9M
2021-06-23 35.54 37.19 35.45 35.95 1.3M
2021-06-22 35.85 35.98 35.38 35.55 1.0M
2021-06-21 35.37 35.76 34.50 35.59 1.5M
2021-06-18 35.85 36.27 34.88 34.97 1.1M
2021-06-17 36.20 36.20 35.61 35.85 0.5M
2021-06-16 37.27 37.27 35.68 36.21 0.8M
2021-06-15 37.10 37.17 36.00 36.94 1.0M
2021-06-11 36.58 37.10 35.52 37.10 1.4M
2021-06-10 36.28 36.89 36.12 36.56 1.3M
2021-06-09 36.97 36.98 36.12 36.33 0.7M
2021-06-08 37.90 38.08 36.47 36.65 1.2M
2021-06-07 39.19 39.42 37.71 37.84 1.4M
2021-06-04 39.35 39.47 38.28 39.42 1.1M
2021-06-03 39.38 40.85 39.38 39.88 1.7M
2021-06-02 39.81 40.46 39.07 39.24 1.2M
2021-06-01 38.20 40.47 38.01 39.91 1.3M
2021-05-31 37.80 38.48 37.58 38.27 0.8M
2021-05-28 38.48 38.70 37.72 37.80 1.2M
2021-05-27 39.40 39.40 38.21 38.23 1.2M
2021-05-26 38.35 39.70 38.35 39.02 1.1M
2021-05-25 38.70 38.98 37.80 38.61 1.4M
2021-05-24 37.60 39.30 37.41 38.78 2.4M
2021-05-21 36.20 37.99 35.50 37.82 2.6M
2021-05-20 35.20 36.00 35.11 35.92 1.1M
2021-05-19 35.58 35.99 35.01 35.46 0.8M
2021-05-18 35.78 36.28 35.18 35.59 0.6M
2021-05-17 34.78 35.74 33.86 35.52 1.0M
2021-05-14 35.95 35.95 34.65 35.00 0.7M
2021-05-13 34.70 35.70 34.50 35.38 0.9M
2021-05-12 34.30 34.98 33.51 34.85 0.9M
2021-05-11 36.50 36.50 34.41 34.45 1.3M
2021-05-10 35.68 35.96 34.58 35.90 0.9M
2021-05-07 36.11 36.12 35.33 35.73 1.3M
2021-05-06 34.73 36.79 34.56 36.24 1.6M
2021-04-30 35.20 36.42 34.80 35.29 1.9M
2021-04-29 34.20 34.68 33.66 34.68 1.0M
2021-04-28 33.64 34.61 33.16 34.42 1.1M
2021-04-27 33.48 33.48 32.61 33.33 0.6M
2021-04-26 33.50 34.35 32.91 33.48 0.8M
2021-04-23 33.61 33.88 32.80 33.23 0.7M
2021-04-22 34.23 34.79 33.36 33.58 0.9M
2021-04-21 34.21 34.30 33.51 34.23 0.9M
2021-04-20 34.08 34.69 33.72 34.42 1.4M
2021-04-19 33.54 34.32 33.50 34.02 1.5M
2021-04-16 33.40 33.87 33.23 33.38 0.6M
2021-04-15 33.43 33.73 32.59 33.63 1.1M
2021-04-14 32.62 33.75 32.42 33.36 1.1M
2021-04-13 33.00 33.50 32.30 32.62 1.1M
2021-04-12 33.51 34.67 33.19 33.35 1.9M
2021-04-09 32.65 33.76 32.16 33.38 1.5M
2021-04-08 33.00 34.25 32.20 32.65 2.3M
2021-04-07 31.57 32.85 31.38 32.85 1.3M
2021-04-06 30.93 31.79 30.85 31.60 1.0M
2021-04-02 30.50 31.19 30.20 30.80 1.4M
2021-04-01 30.74 31.30 30.22 30.50 1.3M
2021-03-31 31.62 31.90 30.74 30.93 1.2M
2021-03-30 33.18 33.18 30.93 31.62 1.4M
2021-03-29 32.10 33.45 31.77 33.45 1.0M
2021-03-26 31.62 32.20 31.17 32.00 1.0M
2021-03-25 32.60 32.60 31.33 31.59 0.9M
2021-03-24 33.44 33.50 32.40 32.82 0.5M
2021-03-23 34.16 34.49 33.41 33.72 0.6M
2021-03-22 33.01 34.13 33.01 34.03 1.1M
2021-03-19 33.10 34.37 32.95 32.97 0.8M
2021-03-18 32.99 33.74 32.58 33.41 0.6M
2021-03-17 32.69 33.26 32.38 32.79 0.5M
2021-03-16 32.30 33.16 32.09 32.46 0.5M
2021-03-15 34.20 34.26 31.79 32.17 0.8M
2021-03-12 34.00 34.53 33.51 34.00 0.5M
2021-03-11 33.64 34.50 33.51 34.00 0.5M
2021-03-10 34.70 35.44 34.00 34.08 0.4M
2021-03-09 35.00 35.18 33.20 34.18 0.9M
2021-03-08 35.81 37.20 35.10 35.20 1.5M
2021-03-05 34.69 35.88 34.31 35.19 0.6M
2021-03-04 36.65 36.82 34.61 34.69 1.3M
2021-03-03 36.52 37.28 36.06 36.95 0.5M
2021-03-02 37.98 37.99 36.50 36.68 0.8M
2021-03-01 36.65 38.34 36.21 37.89 1.1M
2021-02-26 37.69 38.00 36.50 36.51 1.5M
2021-02-25 40.80 40.90 37.28 38.85 2.0M
2021-02-24 39.92 40.69 39.21 40.30 1.9M
2021-02-23 36.01 40.00 35.51 39.92 3.7M
2021-02-22 38.30 38.30 36.15 36.50 1.3M
2021-02-19 37.50 37.50 36.11 36.57 0.9M
2021-02-18 34.20 36.98 34.18 36.62 1.4M
2021-02-10 35.20 38.28 34.90 35.01 1.8M
2021-02-09 35.31 35.78 34.71 35.10 0.9M
2021-02-08 36.27 36.27 34.18 35.79 1.0M
2021-02-05 35.33 36.37 35.16 35.92 1.4M
2021-02-04 37.15 37.15 34.69 35.14 1.3M
2021-02-03 38.50 38.66 36.30 37.15 1.6M
2021-02-02 37.89 39.40 37.60 38.66 1.5M
2021-02-01 37.60 38.34 36.00 37.89 1.7M
2021-01-29 37.09 38.38 36.71 37.85 1.5M
2021-01-28 37.03 38.78 36.06 37.84 2.4M
2021-01-27 38.00 38.80 36.80 37.69 2.1M
2021-01-26 38.78 39.98 36.90 38.50 3.4M
2021-01-25 36.63 39.10 35.95 39.00 4.5M
2021-01-22 34.96 37.00 34.46 36.31 3.8M
2021-01-21 34.00 35.00 33.50 35.00 3.3M
2021-01-20 35.02 35.02 33.66 34.33 5.3M
2021-01-19 31.62 33.99 31.10 33.99 4.1M
2021-01-18 30.59 31.34 30.42 30.90 1.1M
2021-01-15 29.98 31.80 29.88 30.95 2.0M
2021-01-14 30.41 30.46 29.60 29.99 1.6M
2021-01-13 28.57 31.49 27.88 30.92 3.7M
2021-01-12 28.93 29.20 28.60 28.63 1.2M
2021-01-11 29.00 29.46 28.46 29.02 1.7M
2021-01-08 29.28 29.62 28.61 28.82 1.8M
2021-01-07 30.77 31.19 28.80 29.57 4.0M
2021-01-06 32.69 33.08 31.52 31.53 2.7M
2021-01-05 32.35 33.50 32.01 32.77 2.7M
2021-01-04 32.80 33.32 32.38 32.72 1.8M