兴图新科（688081）历史行情

以下为兴图新科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	26.000	25.020	26.120	25.020	-0.380	-1.496%	119.67万	0.30亿	1.161%
2026-10-05	26.000	25.020	26.120	25.020	-0.380	-1.496%	119.67万	0.30亿	1.161%
2026-10-02	26.000	25.020	26.120	25.020	-0.380	-1.496%	119.67万	0.30亿	1.161%
2026-10-01	26.000	25.020	26.120	25.020	-0.380	-1.496%	119.67万	0.30亿	1.161%
2026-09-30	26.000	25.020	26.120	25.020	-0.380	-1.496%	119.67万	0.00亿	0.000%
2026-09-29	24.850	25.400	25.700	24.850	0.090	0.356%	119.65万	0.00亿	0.000%
2026-09-28	26.250	25.310	26.670	24.810	-0.940	-3.581%	165.61万	0.00亿	0.000%
2026-09-27	25.840	26.250	27.050	25.840	-0.420	-1.575%	90.82万	0.24亿	0.881%
2026-09-24	25.840	26.250	27.050	25.840	-0.420	-1.575%	90.82万	0.00亿	0.000%
2026-09-23	26.650	26.670	27.020	26.330	0.020	0.075%	108.06万	0.00亿	0.000%
2026-09-22	26.760	26.650	27.230	26.600	-0.110	-0.411%	95.87万	0.00亿	0.000%
2026-09-21	27.000	26.760	27.390	26.330	0.250	0.943%	175.04万	0.00亿	0.000%
2026-09-18	25.570	26.510	26.850	25.570	0.860	3.353%	187.82万	0.00亿	0.000%
2026-09-17	25.930	25.650	25.990	25.020	0.020	0.078%	123.38万	0.00亿	0.000%
2026-09-16	25.220	25.630	25.980	24.620	0.420	1.666%	157.58万	0.00亿	0.000%
2026-09-15	25.610	25.210	25.870	25.130	-0.650	-2.514%	109.37万	0.00亿	0.000%
2026-09-14	24.820	25.860	26.350	24.790	0.670	2.660%	243.81万	0.00亿	0.000%
2026-09-11	26.200	25.190	26.210	24.500	-1.270	-4.800%	242.88万	0.00亿	0.000%
2026-09-10	26.000	26.460	26.760	25.740	0.220	0.838%	203.02万	0.00亿	0.000%
2026-09-09	26.890	26.240	26.890	26.110	-0.330	-1.242%	95.91万	0.00亿	0.000%
2026-09-08	26.450	26.570	26.840	26.230	-0.030	-0.113%	159.53万	0.00亿	0.000%
2026-09-07	27.390	26.600	27.910	26.600	-0.810	-2.955%	170.96万	0.00亿	0.000%
2026-09-04	27.690	27.410	28.410	27.210	-0.080	-0.291%	190.89万	0.00亿	0.000%
2026-09-03	26.960	27.490	28.100	26.580	0.260	0.955%	202.95万	0.00亿	0.000%
2026-09-02	27.650	27.230	28.300	26.860	-0.610	-2.191%	173.43万	0.00亿	0.000%
2026-09-01	27.990	27.840	28.410	27.570	-0.140	-0.500%	179.64万	0.00亿	0.000%
2026-08-31	27.950	27.980	28.790	27.460	-0.720	-2.509%	252.63万	0.00亿	0.000%
2026-08-28	29.000	28.700	29.780	28.700	-0.740	-2.514%	126.31万	0.00亿	0.000%
2026-08-27	28.470	29.440	29.720	27.990	1.060	3.735%	149.49万	0.00亿	0.000%
2026-08-26	28.990	28.380	28.990	27.900	-0.480	-1.663%	98.17万	0.00亿	0.000%
2026-08-25	28.300	28.860	29.090	27.620	0.560	1.979%	121.98万	0.00亿	0.000%
2026-08-24	28.680	28.300	29.500	27.810	-0.460	-1.599%	121.73万	0.00亿	0.000%
2026-08-21	28.750	28.760	28.970	27.650	0.340	1.196%	138.74万	0.00亿	0.000%
2026-08-20	28.150	28.420	28.890	27.810	0.320	1.139%	130.52万	0.00亿	0.000%
2026-08-19	29.660	28.100	29.800	28.000	-1.790	-5.989%	193.00万	0.00亿	0.000%
2026-08-18	31.350	29.890	31.350	29.330	-0.960	-3.112%	158.20万	0.00亿	0.000%
2026-08-17	29.890	30.850	30.870	29.580	0.950	3.177%	163.77万	0.00亿	0.000%
2026-08-14	29.380	29.900	30.310	29.090	0.500	1.701%	140.76万	0.00亿	0.000%
2026-08-13	30.220	29.400	30.650	29.280	-0.710	-2.358%	169.63万	0.00亿	0.000%
2026-08-12	29.770	30.110	30.290	29.530	0.290	0.973%	136.12万	0.00亿	0.000%
2026-08-11	29.400	29.820	30.150	29.350	-0.330	-1.095%	125.57万	0.00亿	0.000%
2026-08-10	30.880	30.150	31.350	29.460	-0.440	-1.438%	161.57万	0.00亿	0.000%
2026-08-07	30.080	30.590	30.680	29.000	0.770	2.582%	208.83万	0.00亿	0.000%
2026-08-06	29.950	29.820	30.420	29.370	-0.260	-0.864%	204.58万	0.00亿	0.000%
2026-08-05	28.730	30.080	30.270	28.730	1.040	3.581%	221.38万	0.00亿	0.000%
2026-08-04	27.180	29.040	29.080	27.180	1.850	6.804%	165.59万	0.00亿	0.000%
2026-08-03	27.150	27.190	28.190	26.790	0.050	0.184%	199.53万	0.00亿	0.000%
2026-07-31	25.750	27.140	28.230	25.750	1.690	6.640%	227.69万	0.00亿	0.000%
2026-07-30	27.190	25.450	28.320	25.040	-1.740	-6.399%	201.89万	0.00亿	0.000%
2026-07-29	27.350	27.190	28.330	26.080	-0.160	-0.585%	188.91万	0.00亿	0.000%
2026-07-28	28.200	27.350	29.380	27.250	-1.460	-5.068%	173.06万	0.00亿	0.000%
2026-07-27	28.070	28.810	28.990	26.570	0.740	2.636%	203.00万	0.00亿	0.000%
2026-07-24	27.180	28.070	28.410	27.180	-0.050	-0.178%	163.54万	0.00亿	0.000%
2026-07-23	27.800	28.120	28.380	27.500	0.510	1.847%	177.37万	0.00亿	0.000%
2026-07-22	27.870	27.610	28.710	27.070	-0.610	-2.162%	285.72万	0.00亿	0.000%
2026-07-21	28.160	28.220	28.570	24.450	1.170	4.325%	379.46万	0.00亿	0.000%
2026-07-20	30.800	27.050	31.290	26.510	-3.950	-12.742%	366.60万	0.00亿	0.000%
2026-07-17	32.460	31.000	32.490	29.560	-1.790	-5.459%	298.87万	0.00亿	0.000%
2026-07-16	32.500	32.790	33.830	31.760	-0.110	-0.334%	226.44万	0.00亿	0.000%
2026-07-15	33.570	32.900	34.120	32.540	-0.620	-1.850%	167.99万	0.00亿	0.000%
2026-07-14	34.000	33.520	34.000	32.260	-0.370	-1.092%	201.90万	0.00亿	0.000%
2026-07-13	37.590	33.890	38.000	33.720	-4.470	-11.653%	271.90万	0.00亿	0.000%
2026-07-10	37.570	38.360	39.990	37.090	0.620	1.643%	201.13万	0.00亿	0.000%
2026-07-09	37.000	37.740	37.990	35.810	0.850	2.304%	134.02万	0.00亿	0.000%
2026-07-08	38.460	36.890	38.500	35.280	-0.360	-0.966%	131.25万	0.00亿	0.000%
2026-07-07	39.090	37.250	39.590	36.850	-2.370	-5.982%	162.51万	0.00亿	0.000%
2026-07-06	39.510	39.620	41.220	38.860	-0.250	-0.627%	201.46万	0.00亿	0.000%
2026-07-03	39.340	39.870	40.760	38.300	1.000	2.573%	170.85万	0.00亿	0.000%
2026-07-02	41.890	38.870	42.470	38.700	-0.810	-2.041%	253.66万	0.00亿	0.000%
2026-07-01	40.840	39.680	41.450	39.380	-1.200	-2.935%	209.54万	0.00亿	0.000%
2026-06-30	40.440	40.880	42.240	38.570	1.330	3.363%	245.25万	0.00亿	0.000%
2026-06-29	42.720	39.550	42.720	38.590	-2.540	-6.035%	292.83万	0.00亿	0.000%
2026-06-26	44.780	42.090	44.780	41.300	-1.670	-3.816%	289.36万	0.00亿	0.000%
2026-06-25	46.230	43.760	46.910	43.210	-2.100	-4.579%	268.86万	0.00亿	0.000%
2026-06-24	46.650	45.860	47.810	45.240	-1.150	-2.446%	163.67万	0.00亿	0.000%
2026-06-23	48.570	47.010	48.570	46.660	-1.400	-2.892%	195.14万	0.00亿	0.000%
2026-06-22	50.000	48.410	50.330	47.500	-0.920	-1.865%	176.68万	0.00亿	0.000%
2026-06-18	47.440	49.330	50.600	46.800	1.730	3.634%	197.18万	0.00亿	0.000%
2026-06-17	48.350	47.600	48.470	47.200	-0.620	-1.286%	126.19万	0.00亿	0.000%
2026-06-16	48.070	48.220	50.080	47.820	0.150	0.312%	157.66万	0.00亿	0.000%
2026-06-15	47.940	48.070	48.860	47.410	0.330	0.691%	134.05万	0.00亿	0.000%
2026-06-12	48.740	47.740	50.580	47.040	-0.760	-1.567%	187.88万	0.00亿	0.000%
2026-06-11	48.030	48.500	48.600	46.830	0.250	0.518%	122.20万	0.00亿	0.000%
2026-06-10	48.440	48.250	48.800	45.730	-0.190	-0.392%	212.63万	0.00亿	0.000%
2026-06-09	48.950	48.440	48.950	47.710	0.530	1.106%	129.19万	0.00亿	0.000%
2026-06-08	50.000	47.910	50.000	46.010	-3.520	-6.844%	274.72万	0.00亿	0.000%
2026-06-05	51.540	51.430	52.360	50.560	-0.120	-0.233%	117.00万	0.00亿	0.000%
2026-06-04	50.970	51.550	52.480	50.210	0.300	0.585%	137.70万	0.00亿	0.000%
2026-06-03	52.660	51.250	53.500	50.680	-1.400	-2.659%	200.22万	0.00亿	0.000%
2026-06-02	50.100	52.650	53.500	49.150	2.070	4.093%	215.91万	0.00亿	0.000%
2026-06-01	52.850	50.580	52.850	50.210	-2.670	-5.014%	201.18万	0.00亿	0.000%
2026-05-29	58.020	53.250	58.750	51.480	-4.780	-8.237%	430.29万	0.00亿	0.000%
2026-05-28	55.600	58.030	59.380	55.600	2.430	4.371%	334.77万	0.00亿	0.000%
2026-05-27	59.000	55.600	59.790	54.800	-3.750	-6.318%	309.69万	0.00亿	0.000%
2026-05-26	63.080	59.350	63.410	58.710	-2.500	-4.042%	285.11万	0.00亿	0.000%
2026-05-25	58.000	61.850	62.380	57.000	5.080	8.948%	447.14万	0.00亿	0.000%
2026-05-22	58.320	56.770	60.040	56.010	-0.930	-1.612%	314.63万	0.00亿	0.000%
2026-05-21	60.000	57.700	63.990	57.700	-1.330	-2.253%	369.99万	0.00亿	0.000%
2026-05-20	57.000	59.030	59.500	56.140	1.280	2.216%	287.34万	0.00亿	0.000%
2026-05-19	57.070	57.750	58.400	55.310	1.390	2.466%	214.95万	0.00亿	0.000%
2026-05-18	54.800	56.360	58.000	54.640	1.870	3.432%	192.62万	0.00亿	0.000%
2026-05-15	54.810	54.490	55.450	53.370	-0.690	-1.250%	149.41万	0.00亿	0.000%
2026-05-14	59.300	55.180	59.300	55.180	-3.260	-5.578%	215.61万	0.00亿	0.000%
2026-05-13	55.570	58.440	58.860	54.740	2.680	4.806%	265.11万	0.00亿	0.000%
2026-05-12	57.780	55.760	58.260	53.000	-1.420	-2.483%	355.21万	0.00亿	0.000%
2026-05-11	56.050	57.180	58.860	55.220	1.750	3.157%	229.90万	0.00亿	0.000%
2026-05-08	54.970	55.430	55.740	53.500	1.020	1.875%	204.71万	0.00亿	0.000%
2026-05-07	53.420	54.410	54.860	51.500	0.510	0.946%	227.03万	0.00亿	0.000%
2026-05-06	53.180	53.900	54.170	52.180	1.300	2.471%	231.78万	0.00亿	0.000%
2026-04-30	51.210	52.600	53.000	50.990	1.290	2.514%	166.38万	0.00亿	0.000%
2026-04-29	52.310	51.310	52.800	50.880	-1.000	-1.912%	193.45万	0.00亿	0.000%
2026-04-28	54.300	52.310	54.300	51.500	-1.180	-2.206%	208.06万	0.00亿	0.000%
2026-04-27	52.970	53.490	55.310	52.180	0.810	1.538%	284.24万	0.00亿	0.000%
2026-04-24	52.960	52.680	53.500	51.600	-0.660	-1.237%	194.88万	0.00亿	0.000%
2026-04-23	55.550	53.340	55.740	52.990	-2.410	-4.323%	290.66万	0.00亿	0.000%
2026-04-22	54.100	55.750	57.000	53.460	1.750	3.241%	269.39万	0.00亿	0.000%
2026-04-21	53.000	54.000	54.990	50.090	1.750	3.349%	375.27万	0.00亿	0.000%
2026-04-20	51.000	52.250	54.410	50.400	0.930	1.812%	373.09万	0.00亿	0.000%
2026-04-17	50.250	51.320	51.880	49.770	0.490	0.964%	277.76万	0.00亿	0.000%
2026-04-16	50.000	50.830	51.120	48.690	1.470	2.978%	284.94万	0.00亿	0.000%
2026-04-15	50.250	49.360	51.250	49.190	-0.890	-1.771%	337.33万	0.00亿	0.000%
2026-04-14	51.430	50.250	52.220	48.800	0.330	0.661%	484.39万	0.00亿	0.000%
2026-04-13	42.020	49.920	49.920	41.860	8.320	20.000%	558.08万	0.00亿	0.000%
2026-04-10	42.500	41.600	43.410	41.300	-0.390	-0.929%	189.98万	0.00亿	0.000%
2026-04-09	41.340	41.990	42.170	40.080	0.000	0.000%	209.84万	0.00亿	0.000%
2026-04-08	40.100	41.340	41.380	39.880	0.000	0.000%	170.04万	0.00亿	0.000%
2026-04-07	41.000	39.520	41.120	39.010	0.000	0.000%	160.79万	0.00亿	0.000%
2026-04-03	41.770	41.000	42.190	40.900	0.000	0.000%	153.48万	0.00亿	0.000%
2026-04-02	41.350	41.680	41.950	40.380	0.000	0.000%	176.05万	0.00亿	0.000%
2026-04-01	41.200	41.000	42.300	40.390	0.000	0.000%	197.26万	0.00亿	0.000%