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
2022-12-30 28.55 29.69 28.01 29.67 1.2M
2022-12-29 27.89 29.10 27.77 28.43 1.1M
2022-12-28 28.82 28.87 27.72 27.77 0.7M
2022-12-27 28.78 29.64 28.11 28.98 1.1M
2022-12-26 28.68 29.30 28.01 28.79 1.1M
2022-12-23 28.31 29.00 27.12 28.46 1.5M
2022-12-22 28.23 29.18 27.65 29.10 1.7M
2022-12-21 28.97 29.18 28.01 28.20 0.9M
2022-12-20 28.99 29.37 28.30 28.79 0.7M
2022-12-19 28.17 29.80 28.09 29.18 1.1M
2022-12-16 29.01 29.11 28.01 28.20 0.6M
2022-12-15 28.89 29.65 28.65 29.44 0.7M
2022-12-14 29.02 30.13 28.80 29.20 1.1M
2022-12-13 30.50 30.51 28.71 29.00 1.6M
2022-12-12 31.35 31.35 30.34 30.53 1.3M
2022-12-09 31.93 32.17 31.22 31.51 0.7M
2022-12-08 30.51 32.32 30.46 32.13 1.1M
2022-12-07 30.71 31.28 30.17 31.05 1.2M
2022-12-06 31.33 32.49 30.55 30.97 1.5M
2022-12-05 31.49 31.99 30.50 31.17 0.9M
2022-12-02 31.80 32.20 31.17 31.30 1.1M
2022-12-01 30.89 33.30 30.70 31.79 2.8M
2022-11-30 30.04 31.15 29.26 30.87 1.3M
2022-11-29 28.65 30.50 28.37 29.97 1.8M
2022-11-28 28.00 29.01 27.53 28.84 1.3M
2022-11-25 29.79 29.79 28.00 28.09 1.3M
2022-11-24 28.41 30.03 28.39 29.32 1.2M
2022-11-23 28.44 28.97 27.88 28.41 1.5M
2022-11-22 30.07 30.09 28.52 28.73 1.0M
2022-11-21 29.42 29.88 28.71 29.72 1.0M
2022-11-18 28.89 29.98 28.72 28.99 2.1M
2022-11-17 28.63 29.98 28.18 28.99 4.6M
2022-11-16 27.70 28.95 27.69 28.44 2.5M
2022-11-15 26.40 27.90 26.20 27.77 1.5M
2022-11-14 26.50 27.29 26.07 26.38 2.0M
2022-11-11 27.33 27.60 26.31 26.40 0.9M
2022-11-10 26.52 27.75 26.40 26.79 1.5M
2022-11-09 26.63 27.26 26.30 26.52 1.0M
2022-11-08 26.81 27.04 25.94 26.88 1.3M
2022-11-07 27.89 28.72 26.58 26.72 1.9M
2022-11-04 26.19 27.80 25.80 27.25 2.5M
2022-11-03 26.00 26.60 25.01 26.03 1.9M
2022-11-02 25.09 26.12 25.09 26.05 1.1M
2022-11-01 24.74 25.63 24.50 25.40 1.5M
2022-10-31 24.83 25.23 24.24 24.77 1.5M
2022-10-28 25.97 26.45 24.68 25.06 2.9M
2022-10-27 25.29 27.16 25.29 26.15 3.5M
2022-10-26 23.85 25.80 23.85 25.13 2.3M
2022-10-25 22.75 24.49 22.62 23.96 1.2M
2022-10-24 23.43 24.20 22.89 23.07 0.9M
2022-10-21 23.40 24.06 23.00 23.22 0.9M
2022-10-20 24.15 24.15 23.26 23.42 1.0M
2022-10-19 24.80 24.80 23.94 24.11 1.0M
2022-10-18 25.04 25.45 24.61 24.80 1.9M
2022-10-17 23.44 25.38 23.41 25.00 2.4M
2022-10-14 22.98 24.15 22.86 23.74 1.3M
2022-10-13 22.29 23.59 21.98 22.85 1.6M
2022-10-12 21.29 22.34 20.85 22.29 1.1M
2022-10-11 20.91 21.48 20.91 21.21 0.7M
2022-10-10 20.89 21.12 20.18 20.89 1.4M
2022-09-30 20.92 21.20 20.50 20.60 1.3M
2022-09-29 21.57 21.59 20.62 21.12 1.5M
2022-09-28 21.93 22.17 20.90 21.02 1.3M
2022-09-27 21.55 22.12 21.25 21.93 0.9M
2022-09-26 21.76 21.85 21.00 21.44 1.5M
2022-09-23 22.69 22.99 21.48 21.86 1.2M
2022-09-22 22.87 23.70 22.50 22.56 1.1M
2022-09-21 23.55 23.55 22.65 23.00 1.0M
2022-09-20 22.91 23.99 22.65 23.55 1.1M
2022-09-19 23.17 23.66 22.16 22.65 2.0M
2022-09-16 23.28 24.15 22.96 23.46 1.8M
2022-09-15 24.10 24.27 22.95 23.12 1.4M
2022-09-14 24.37 24.97 23.90 24.02 1.4M
2022-09-13 24.43 25.26 24.36 24.82 1.2M
2022-09-09 24.99 25.29 24.01 24.37 0.8M
2022-09-08 25.56 26.00 24.70 24.85 1.7M
2022-09-07 24.33 26.18 24.23 25.56 2.3M
2022-09-06 24.17 24.74 23.80 24.35 1.2M
2022-09-05 25.15 25.28 23.82 24.09 1.3M
2022-09-02 24.45 25.79 24.17 25.26 1.5M
2022-09-01 24.50 24.70 23.90 24.08 0.9M
2022-08-31 25.79 25.80 24.10 24.49 1.7M
2022-08-30 25.88 26.60 25.44 25.73 1.6M
2022-08-29 25.58 26.44 24.61 25.79 1.1M
2022-08-26 27.00 27.07 25.41 25.58 2.1M
2022-08-25 28.99 28.99 26.81 26.97 2.8M
2022-08-24 30.37 30.88 28.40 28.75 3.5M
2022-08-23 27.30 30.17 27.05 30.17 3.2M
2022-08-22 26.54 27.50 26.19 27.43 1.8M
2022-08-19 27.36 27.74 26.72 26.73 2.6M
2022-08-18 27.90 28.38 27.38 27.46 1.5M
2022-08-17 28.37 28.63 27.82 28.02 1.1M
2022-08-16 28.52 29.12 28.01 28.37 2.4M
2022-08-15 28.21 28.86 27.92 28.52 1.7M
2022-08-12 29.72 29.72 28.32 28.40 1.3M
2022-08-11 30.89 30.89 28.98 29.35 1.7M
2022-08-10 31.00 31.85 30.29 30.39 1.3M
2022-08-09 31.13 31.49 30.12 30.53 1.2M
2022-08-08 29.76 31.17 28.31 30.88 2.0M
2022-08-05 31.62 31.99 29.70 29.98 1.6M
2022-08-04 31.69 31.74 29.49 31.63 2.6M
2022-08-03 31.05 33.30 31.00 31.38 2.7M
2022-08-02 30.70 31.85 29.90 30.88 2.9M
2022-08-01 31.23 31.96 30.55 31.00 2.3M
2022-07-29 29.58 32.48 29.34 31.56 3.4M
2022-07-28 30.40 30.59 29.13 29.60 2.6M
2022-07-27 28.90 30.92 28.00 30.50 4.2M
2022-07-26 28.42 29.46 27.92 28.90 2.9M
2022-07-25 28.75 29.40 27.88 28.28 4.8M
2022-07-22 26.95 27.32 26.10 26.82 2.1M
2022-07-21 25.45 27.40 25.07 26.85 3.7M
2022-07-20 25.87 26.00 25.10 25.42 1.6M
2022-07-19 25.15 26.48 24.93 25.99 3.6M
2022-07-18 23.81 25.41 23.78 25.10 3.0M
2022-07-15 23.25 24.66 23.13 23.78 3.2M
2022-07-14 22.50 23.92 22.49 23.56 2.8M
2022-07-13 22.98 23.11 22.50 22.60 1.5M
2022-07-12 23.19 23.44 22.82 22.96 1.3M
2022-07-11 23.70 23.79 23.07 23.31 1.4M
2022-07-08 24.70 25.33 23.64 23.84 3.3M
2022-07-07 24.40 25.02 24.01 24.83 3.5M
2022-07-06 23.35 25.00 23.12 24.71 5.4M
2022-07-05 23.40 24.55 23.21 23.71 4.7M
2022-07-04 23.82 23.88 23.12 23.17 3.4M
2022-07-01 23.68 24.12 23.06 23.99 3.8M
2022-06-30 23.76 24.39 23.21 23.35 3.9M
2022-06-29 26.57 26.57 24.11 24.11 5.5M
2022-06-28 27.30 27.35 26.30 26.78 4.7M
2022-06-27 26.88 27.80 25.90 27.49 6.8M
2022-06-24 27.35 27.73 26.04 26.53 6.2M
2022-06-23 26.36 27.95 25.88 27.34 5.2M
2022-06-22 26.26 28.93 26.26 26.70 5.7M
2022-06-21 28.06 28.06 25.85 26.30 5.7M
2022-06-20 29.00 29.16 27.68 28.27 5.6M
2022-06-17 27.22 29.95 26.91 29.53 7.2M
2022-06-16 28.60 29.00 26.99 27.70 7.8M
2022-06-15 27.71 29.03 27.30 29.03 13.9M
2022-06-14 24.00 26.39 23.27 26.39 7.8M
2022-06-13 23.04 24.55 22.58 23.99 5.1M
2022-06-10 22.42 23.10 22.31 22.77 2.7M
2022-06-09 22.80 23.00 22.19 22.58 3.0M
2022-06-08 22.25 22.99 22.10 22.90 5.6M
2022-06-07 22.76 22.96 21.85 22.40 4.7M
2022-06-06 23.37 23.61 22.16 22.87 7.5M
2022-06-02 24.01 24.70 23.58 23.66 5.0M
2022-06-01 24.05 25.27 23.79 24.65 8.7M
2022-05-31 23.26 24.44 22.74 23.68 6.7M
2022-05-30 22.48 24.27 21.99 23.88 11.6M
2022-05-27 20.22 22.06 20.12 22.06 7.5M
2022-05-26 19.73 20.11 18.86 20.05 1.8M
2022-05-25 19.21 19.97 19.20 19.61 1.7M
2022-05-24 20.91 21.45 19.40 19.42 2.8M
2022-05-23 20.25 21.00 19.95 20.50 1.9M
2022-05-20 20.11 20.47 19.98 20.20 1.5M
2022-05-19 19.60 20.38 19.21 20.23 1.4M
2022-05-18 19.85 20.32 19.78 19.93 1.9M
2022-05-17 19.78 20.23 19.48 20.11 2.1M
2022-05-16 21.00 21.20 19.51 19.84 3.1M
2022-05-13 19.08 20.36 18.78 20.36 3.1M
2022-05-12 18.43 18.70 18.18 18.51 0.9M
2022-05-11 18.19 19.38 18.17 18.61 2.2M
2022-05-10 17.79 18.15 17.34 18.09 1.1M
2022-05-09 18.05 18.30 17.82 17.98 0.7M
2022-05-06 17.57 18.35 17.57 18.05 1.0M
2022-05-05 18.00 18.51 17.83 18.13 1.1M
2022-04-29 16.90 18.17 16.89 17.98 1.8M
2022-04-28 16.91 17.12 16.38 16.70 1.4M
2022-04-27 16.48 17.11 15.79 16.85 2.0M
2022-04-26 18.29 18.47 16.80 16.88 2.4M
2022-04-25 20.14 20.15 18.21 18.29 2.3M
2022-04-22 20.54 20.72 19.81 20.23 1.8M
2022-04-21 21.57 21.57 20.20 20.31 2.5M
2022-04-20 21.25 22.10 21.18 21.80 3.1M
2022-04-19 21.98 23.43 21.36 21.48 6.0M
2022-04-18 21.01 21.95 21.00 21.95 3.4M
2022-04-15 19.99 20.30 19.49 19.95 1.3M
2022-04-14 20.02 20.42 20.02 20.13 0.9M
2022-04-13 20.33 20.33 19.82 19.90 1.1M
2022-04-12 20.30 20.69 19.80 20.52 2.1M
2022-04-11 22.01 22.01 20.35 20.49 2.1M
2022-04-08 22.61 22.61 21.79 22.04 1.2M
2022-04-07 22.90 22.97 21.92 22.81 1.7M
2022-04-06 22.81 23.15 22.56 22.90 1.0M
2022-04-01 22.96 23.02 22.70 22.81 1.0M
2022-03-31 23.43 23.50 22.92 23.13 1.7M
2022-03-30 23.98 24.10 23.34 23.69 2.2M
2022-03-29 24.90 25.02 24.60 24.81 2.9M
2022-03-28 24.48 25.09 24.24 25.07 3.9M
2022-03-25 24.49 24.49 23.80 24.21 2.9M
2022-03-24 25.88 25.88 24.18 24.50 6.3M
2022-03-23 23.78 23.97 23.51 23.67 1.0M
2022-03-22 23.55 24.06 23.37 23.72 1.0M
2022-03-21 23.75 24.18 23.35 23.62 1.3M
2022-03-18 23.44 23.68 23.23 23.61 1.6M
2022-03-17 23.28 23.90 23.26 23.50 2.1M
2022-03-16 22.34 23.10 21.92 22.91 1.8M
2022-03-15 23.18 23.20 21.77 21.83 1.8M
2022-03-14 23.82 23.95 22.90 23.03 1.7M
2022-03-11 23.50 23.79 22.70 23.73 1.9M
2022-03-10 24.17 24.29 23.61 23.70 2.8M
2022-03-09 25.00 25.03 22.51 23.79 5.8M
2022-03-08 26.24 26.29 24.32 24.80 2.0M
2022-03-07 26.80 27.25 25.90 26.07 1.5M
2022-03-04 27.23 27.33 26.66 26.81 2.1M
2022-03-03 28.75 28.81 27.17 27.26 2.8M
2022-03-02 29.55 29.55 28.55 28.69 2.1M
2022-03-01 29.71 29.94 29.20 29.55 0.8M
2022-02-28 30.57 30.63 29.29 29.70 1.4M
2022-02-25 30.76 31.25 30.08 30.47 1.6M
2022-02-24 32.27 32.57 30.11 30.62 1.6M
2022-02-23 32.06 32.75 31.93 32.27 0.4M
2022-02-22 33.38 33.38 31.57 32.06 0.8M
2022-02-21 34.70 34.70 33.17 33.39 0.9M
2022-02-18 33.68 35.09 33.42 34.67 0.8M
2022-02-17 33.55 33.85 33.12 33.55 0.4M
2022-02-16 33.36 34.20 33.14 33.74 0.4M
2022-02-15 33.31 33.78 32.40 33.37 0.7M
2022-02-14 33.25 33.76 32.58 33.18 0.4M
2022-02-11 34.12 34.47 33.40 33.40 0.7M
2022-02-10 34.59 34.67 33.90 34.60 0.4M
2022-02-09 34.39 34.87 33.96 34.61 0.4M
2022-02-08 33.93 34.52 33.33 34.36 0.4M
2022-02-07 34.40 35.42 33.90 34.24 0.4M
2022-01-28 34.50 35.45 33.50 34.55 0.6M
2022-01-27 35.63 35.97 34.19 34.30 0.5M
2022-01-26 35.43 35.99 34.50 35.63 0.6M
2022-01-25 36.99 37.50 35.04 35.19 1.1M
2022-01-24 34.83 37.37 34.83 37.13 1.5M
2022-01-21 35.54 35.66 34.50 35.09 0.4M
2022-01-20 37.14 37.41 35.13 35.60 0.6M
2022-01-19 37.32 37.32 36.38 37.20 0.5M
2022-01-18 37.75 37.96 36.80 37.32 0.7M
2022-01-17 36.20 38.30 36.08 37.75 1.3M
2022-01-14 35.20 36.36 34.62 36.20 0.6M
2022-01-13 36.54 36.73 35.27 35.27 0.4M
2022-01-12 36.10 36.65 35.44 36.54 0.4M
2022-01-11 36.12 36.80 35.84 36.01 0.5M
2022-01-10 34.36 36.30 34.30 36.12 0.6M
2022-01-07 34.90 35.33 34.30 34.79 0.5M
2022-01-06 33.23 34.98 33.00 34.74 0.9M
2022-01-05 34.47 34.76 32.52 33.10 1.1M
2022-01-04 35.95 36.36 34.40 34.44 1.1M