明新旭腾(605068)股票信息
| 股票代码 | 605068 |
| 股票名称 | 明新旭腾 |
| 最新价/元 | 12.50 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -3.99 |
| 买入/元 | 12.49 |
| 卖出/元 | 12.50 |
| 昨收/元 | 13.02 |
| 今开/元 | 13.01 |
| 最高/元 | 13.12 |
| 最低/元 | 12.33 |
| 成交量/手 | 33566.00 |
| 成交额/万 | 4240.74 |
| 股净值/元 | 37.88 |
| 市净率 | 1.19 |
| 总市值/万 | 203175.07 |
| 流通值/万 | 202675.07 |
| 换手率/% | 2.07 |
| 入市日期 | 2020-11-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
明新旭腾(605068)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.01 | 12.50 | -0.52 | -3.99 | 33566.00 | 4240.74 | 2.07 |
| 2024-10-10 | 13.15 | 13.02 | -0.06 | -0.46 | 38197.00 | 5050.90 | 2.36 |
| 2024-10-09 | 14.40 | 13.08 | -1.39 | -9.61 | 42984.56 | 5818.56 | 2.65 |
| 2024-10-08 | 15.07 | 14.47 | 0.61 | 4.40 | 57484.68 | 8342.58 | 3.55 |
| 2024-09-30 | 12.99 | 13.86 | 1.16 | 9.13 | 64530.71 | 8632.57 | 3.98 |
| 2024-09-27 | 12.42 | 12.70 | 0.46 | 3.76 | 26037.84 | 3257.74 | 1.61 |
| 2024-09-26 | 11.90 | 12.24 | 0.36 | 3.03 | 20155.71 | 2429.32 | 1.24 |
| 2024-09-25 | 11.92 | 11.88 | 0.00 | 0.00 | 22790.00 | 2730.30 | 1.41 |
| 2024-09-24 | 11.66 | 11.88 | 0.28 | 2.41 | 10618.71 | 1250.00 | 0.65 |
| 2024-09-23 | 11.56 | 11.60 | 0.09 | 0.78 | 7812.00 | 906.06 | 0.48 |
| 2024-09-20 | 11.56 | 11.51 | -0.06 | -0.52 | 6227.00 | 717.54 | 0.38 |
| 2024-09-19 | 11.41 | 11.57 | 0.29 | 2.57 | 10562.00 | 1217.79 | 0.65 |
| 2024-09-18 | 11.38 | 11.28 | -0.12 | -1.05 | 9437.00 | 1058.42 | 0.58 |
| 2024-09-13 | 11.60 | 11.40 | -0.29 | -2.48 | 11220.00 | 1290.38 | 0.69 |
| 2024-09-12 | 11.93 | 11.69 | -0.28 | -2.34 | 18177.00 | 2147.33 | 1.12 |
| 2024-09-11 | 11.75 | 11.97 | 0.18 | 1.53 | 25966.71 | 3150.65 | 1.60 |
| 2024-09-10 | 11.70 | 11.79 | 0.11 | 0.94 | 7910.34 | 922.96 | 0.49 |
| 2024-09-09 | 11.50 | 11.68 | 0.12 | 1.04 | 7718.34 | 895.19 | 0.48 |
| 2024-09-06 | 11.90 | 11.56 | -0.31 | -2.61 | 8138.00 | 952.00 | 0.50 |
| 2024-09-05 | 11.83 | 11.87 | 0.05 | 0.42 | 7253.00 | 859.77 | 0.45 |
| 2024-09-04 | 11.77 | 11.82 | -0.02 | -0.17 | 8086.00 | 955.74 | 0.50 |
| 2024-09-03 | 11.81 | 11.84 | 0.13 | 1.11 | 8268.00 | 977.55 | 0.51 |
| 2024-09-02 | 11.94 | 11.71 | -0.22 | -1.84 | 10983.00 | 1305.10 | 0.68 |
| 2024-08-30 | 11.78 | 11.93 | 0.15 | 1.27 | 12783.00 | 1526.23 | 0.79 |
| 2024-08-29 | 11.63 | 11.78 | 0.16 | 1.38 | 7447.00 | 872.28 | 0.46 |
| 2024-08-28 | 11.41 | 11.62 | 0.14 | 1.22 | 8320.00 | 963.57 | 0.51 |
| 2024-08-27 | 11.60 | 11.48 | -0.20 | -1.71 | 9260.00 | 1064.03 | 0.57 |
| 2024-08-26 | 11.70 | 11.68 | -0.16 | -1.35 | 16004.00 | 1865.43 | 0.99 |
| 2024-08-23 | 11.54 | 11.84 | 0.34 | 2.96 | 25057.50 | 2930.34 | 1.55 |
| 2024-08-22 | 11.76 | 11.50 | -0.27 | -2.29 | 12262.00 | 1419.78 | 0.76 |
| 2024-08-21 | 11.72 | 11.77 | -0.08 | -0.68 | 12191.00 | 1434.91 | 0.75 |
| 2024-08-20 | 12.49 | 11.85 | -0.85 | -6.69 | 30008.00 | 3583.24 | 1.85 |
| 2024-08-19 | 12.58 | 12.70 | 0.07 | 0.55 | 8188.00 | 1039.93 | 0.51 |
| 2024-08-16 | 12.68 | 12.63 | -0.08 | -0.63 | 11076.00 | 1406.01 | 0.68 |
| 2024-08-15 | 12.78 | 12.71 | -0.07 | -0.55 | 14210.00 | 1812.69 | 0.88 |
| 2024-08-14 | 13.10 | 12.78 | -0.31 | -2.37 | 17873.00 | 2302.29 | 1.10 |
| 2024-08-13 | 12.95 | 13.09 | 0.09 | 0.69 | 10239.56 | 1329.12 | 0.63 |
| 2024-08-12 | 13.20 | 13.00 | -0.19 | -1.44 | 15332.00 | 1998.33 | 0.95 |
| 2024-08-09 | 13.65 | 13.19 | -0.53 | -3.86 | 39198.00 | 5312.09 | 2.42 |
| 2024-08-08 | 13.36 | 13.72 | 0.23 | 1.71 | 34307.53 | 4665.80 | 2.12 |
| 2024-08-07 | 13.77 | 13.49 | 0.13 | 0.97 | 19291.00 | 2596.19 | 1.19 |
| 2024-08-06 | 13.24 | 13.36 | 0.12 | 0.91 | 12542.56 | 1668.96 | 0.77 |
| 2024-08-05 | 13.38 | 13.24 | -0.17 | -1.27 | 20737.00 | 2769.91 | 1.28 |
| 2024-08-02 | 13.47 | 13.41 | -0.06 | -0.45 | 20542.00 | 2778.80 | 1.27 |
| 2024-08-01 | 13.60 | 13.47 | -0.09 | -0.66 | 13326.00 | 1799.16 | 0.82 |
| 2024-07-31 | 13.19 | 13.56 | 0.36 | 2.73 | 16713.53 | 2244.40 | 1.03 |
| 2024-07-30 | 13.20 | 13.20 | 0.01 | 0.08 | 10636.00 | 1398.12 | 0.66 |
| 2024-07-29 | 13.36 | 13.19 | -0.13 | -0.98 | 17434.30 | 2303.10 | 1.08 |
| 2024-07-26 | 13.22 | 13.32 | 0.21 | 1.60 | 14487.00 | 1932.89 | 0.89 |
| 2024-07-25 | 12.88 | 13.11 | 0.13 | 1.00 | 21755.00 | 2833.16 | 1.34 |
| 2024-07-24 | 13.52 | 12.98 | -0.54 | -3.99 | 33584.43 | 4432.70 | 2.07 |
| 2024-07-23 | 13.83 | 13.52 | -0.30 | -2.17 | 22537.00 | 3111.96 | 1.39 |
| 2024-07-22 | 13.82 | 13.82 | -0.02 | -0.15 | 13613.00 | 1874.23 | 0.84 |
| 2024-07-19 | 14.10 | 13.84 | -0.26 | -1.84 | 21727.00 | 3045.55 | 1.34 |
| 2024-07-18 | 14.00 | 14.10 | 0.05 | 0.36 | 23979.00 | 3323.37 | 1.48 |
| 2024-07-17 | 14.53 | 14.05 | -0.56 | -3.83 | 24350.35 | 3466.45 | 1.50 |
| 2024-07-16 | 14.59 | 14.61 | 0.01 | 0.07 | 33590.00 | 4881.85 | 2.07 |
| 2024-07-15 | 14.80 | 14.60 | -0.20 | -1.35 | 45180.00 | 6712.21 | 2.79 |
| 2024-07-12 | 14.94 | 14.80 | -0.38 | -2.50 | 49981.00 | 7402.74 | 3.08 |
| 2024-07-11 | 14.73 | 15.18 | 0.27 | 1.81 | 81559.56 | 12211.03 | 5.03 |
| 2024-07-10 | 15.50 | 14.91 | 0.22 | 1.50 | 104426.23 | 16000.61 | 6.44 |
| 2024-07-09 | 13.25 | 14.69 | 1.34 | 10.04 | 35277.13 | 5052.07 | 2.18 |
| 2024-07-08 | 13.49 | 13.35 | 0.27 | 2.06 | 41944.00 | 5551.37 | 2.59 |
| 2024-07-05 | 12.93 | 13.08 | 0.06 | 0.46 | 9724.00 | 1258.58 | 0.60 |
| 2024-07-04 | 13.35 | 13.02 | -0.34 | -2.55 | 11914.22 | 1563.88 | 0.73 |
| 2024-07-03 | 13.52 | 13.36 | -0.09 | -0.67 | 10023.99 | 1344.50 | 0.62 |
| 2024-07-02 | 13.40 | 13.45 | 0.05 | 0.37 | 10318.00 | 1390.77 | 0.64 |
| 2024-07-01 | 13.21 | 13.40 | 0.22 | 1.67 | 11900.50 | 1576.57 | 0.73 |
| 2024-06-28 | 13.11 | 13.18 | -0.05 | -0.38 | 11146.00 | 1475.09 | 0.69 |
| 2024-06-27 | 13.45 | 13.23 | -0.25 | -1.86 | 11766.00 | 1570.95 | 0.73 |
| 2024-06-26 | 13.23 | 13.48 | 0.26 | 1.97 | 15920.00 | 2117.07 | 0.98 |
| 2024-06-25 | 12.75 | 13.22 | 0.38 | 2.96 | 23056.00 | 3036.40 | 1.42 |
| 2024-06-24 | 13.06 | 12.84 | -0.39 | -2.95 | 23174.00 | 2970.71 | 1.43 |
| 2024-06-21 | 13.29 | 13.23 | -0.06 | -0.45 | 14878.92 | 1968.67 | 0.92 |
| 2024-06-20 | 13.72 | 13.29 | -0.42 | -3.06 | 25414.00 | 3404.16 | 1.57 |
| 2024-06-19 | 14.02 | 13.71 | -0.22 | -1.58 | 10982.00 | 1521.05 | 0.68 |
| 2024-06-18 | 13.81 | 13.93 | 0.06 | 0.43 | 14826.92 | 2066.33 | 0.91 |
| 2024-06-17 | 14.50 | 13.87 | -0.50 | -3.48 | 17259.00 | 2419.45 | 1.06 |
| 2024-06-14 | 14.37 | 14.37 | 0.00 | 0.00 | 11166.92 | 1595.24 | 0.69 |
| 2024-06-13 | 14.41 | 14.37 | 0.00 | 0.00 | 12539.40 | 1805.60 | 0.77 |
| 2024-06-12 | 14.33 | 14.37 | 0.09 | 0.63 | 13639.00 | 1964.89 | 0.84 |
| 2024-06-11 | 14.11 | 14.28 | 0.17 | 1.21 | 18393.00 | 2592.64 | 1.13 |
| 2024-06-07 | 13.80 | 14.11 | 0.49 | 3.60 | 20077.00 | 2811.63 | 1.24 |
| 2024-06-06 | 14.19 | 13.62 | -0.61 | -4.29 | 24157.03 | 3316.69 | 1.49 |
| 2024-06-05 | 14.34 | 14.23 | -0.25 | -1.73 | 12705.00 | 1828.08 | 0.78 |
| 2024-06-04 | 14.70 | 14.48 | -0.34 | -2.29 | 17671.00 | 2559.91 | 1.09 |
| 2024-06-03 | 15.10 | 14.82 | -0.27 | -1.79 | 17551.00 | 2630.69 | 1.08 |
| 2024-05-31 | 15.65 | 15.09 | 0.17 | 1.14 | 16978.00 | 2570.78 | 1.05 |
| 2024-05-30 | 14.83 | 14.92 | -0.03 | -0.20 | 13556.43 | 2028.10 | 0.84 |
| 2024-05-29 | 14.62 | 14.95 | 0.23 | 1.56 | 12709.53 | 1890.26 | 0.78 |
| 2024-05-28 | 15.02 | 14.72 | -0.29 | -1.93 | 12884.00 | 1915.22 | 0.79 |
| 2024-05-27 | 15.30 | 15.01 | -0.15 | -0.99 | 11065.00 | 1659.45 | 0.68 |
| 2024-05-24 | 15.45 | 15.16 | -0.31 | -2.00 | 9265.00 | 1413.96 | 0.57 |
| 2024-05-23 | 15.89 | 15.47 | -0.41 | -2.58 | 8485.00 | 1326.41 | 0.52 |
| 2024-05-22 | 15.86 | 15.88 | 0.17 | 1.08 | 8615.00 | 1369.12 | 0.53 |
| 2024-05-21 | 16.17 | 15.71 | -0.35 | -2.18 | 9735.54 | 1533.30 | 0.60 |
| 2024-05-20 | 16.01 | 16.06 | 0.08 | 0.50 | 11726.00 | 1883.08 | 0.72 |
| 2024-05-17 | 15.61 | 15.98 | 0.45 | 2.90 | 13954.43 | 2204.33 | 0.86 |
| 2024-05-16 | 15.52 | 15.53 | -0.06 | -0.39 | 15594.00 | 2423.67 | 0.96 |
| 2024-05-15 | 15.72 | 15.59 | -0.06 | -0.38 | 15344.73 | 2384.61 | 0.95 |
日K线
周K线
月K线
