兴图新科(688081)股票行情
兴图新科(688081)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 37.90 | 37.78 | 0.08 | 0.21% | 37.11 | 38.08 | 11039 | 4151.57 | 1.07% | 0.00 |
| 2026-03-25 | 36.47 | 37.70 | 1.41 | 3.89% | 36.10 | 37.97 | 15173 | 5680.03 | 1.47% | 0.00 |
| 2026-03-24 | 36.76 | 36.29 | 0.25 | 0.69% | 35.44 | 37.01 | 15321 | 5548.29 | 1.49% | 0.00 |
| 2026-03-23 | 36.63 | 36.04 | -0.56 | -1.53% | 35.52 | 38.07 | 18089 | 6644.93 | 1.76% | 0.00 |
| 2026-03-20 | 37.57 | 36.60 | -0.79 | -2.11% | 36.35 | 37.98 | 13638 | 5062.15 | 1.32% | 0.00 |
| 2026-03-19 | 38.62 | 37.39 | -1.84 | -4.69% | 37.14 | 39.04 | 12693 | 4794.63 | 1.23% | 0.00 |
| 2026-03-18 | 39.12 | 39.23 | 0.63 | 1.63% | 37.92 | 39.66 | 12886 | 4992.08 | 1.25% | 0.00 |
| 2026-03-17 | 38.98 | 38.60 | -0.28 | -0.72% | 38.60 | 39.76 | 12830 | 5010.74 | 1.25% | 0.00 |
| 2026-03-16 | 38.36 | 38.88 | 0.47 | 1.22% | 38.09 | 39.99 | 15016 | 5880.99 | 1.46% | 0.00 |
| 2026-03-13 | 38.54 | 38.41 | -0.13 | -0.34% | 37.76 | 39.43 | 11520 | 4467.19 | 1.12% | 0.00 |
| 2026-03-12 | 39.65 | 38.54 | -1.45 | -3.63% | 38.21 | 39.99 | 14009 | 5454.74 | 1.36% | 0.00 |
| 2026-03-11 | 40.42 | 39.99 | -0.39 | -0.97% | 39.66 | 41.38 | 16794 | 6790.05 | 1.63% | 0.00 |
| 2026-03-10 | 39.06 | 40.38 | 1.79 | 4.64% | 38.92 | 40.58 | 18979 | 7590.32 | 1.84% | 0.00 |
| 2026-03-09 | 39.82 | 38.59 | -1.44 | -3.60% | 37.65 | 39.82 | 22590 | 8643.74 | 2.19% | 7.00 |
| 2026-03-06 | 40.90 | 40.03 | -0.20 | -0.50% | 39.95 | 41.97 | 20179 | 8165.75 | 1.96% | 0.00 |
| 2026-03-05 | 41.52 | 40.23 | -0.70 | -1.71% | 39.46 | 41.52 | 27112 | 10917.45 | 2.63% | 0.00 |
| 2026-03-04 | 40.30 | 40.93 | -0.99 | -2.36% | 40.13 | 41.97 | 25552 | 10481.28 | 2.48% | 0.00 |
| 2026-03-03 | 42.94 | 41.92 | -2.65 | -5.95% | 41.19 | 44.39 | 43873 | 18594.30 | 4.26% | 0.00 |
| 2026-03-02 | 45.84 | 44.57 | 1.35 | 3.12% | 43.78 | 48.10 | 51976 | 23740.00 | 5.04% | 0.00 |
| 2026-02-27 | 44.65 | 43.22 | -1.38 | -3.09% | 42.85 | 44.65 | 17763 | 7739.68 | 1.72% | 0.00 |
| 2026-02-26 | 43.48 | 44.60 | 1.32 | 3.05% | 42.60 | 45.08 | 23827 | 10526.79 | 2.31% | 0.00 |
| 2026-02-25 | 42.48 | 43.28 | 0.80 | 1.88% | 40.94 | 43.63 | 30638 | 12954.84 | 2.97% | 0.00 |
| 2026-02-24 | 43.98 | 42.48 | -0.95 | -2.19% | 41.10 | 43.98 | 22775 | 9610.76 | 2.21% | 0.00 |
| 2026-02-13 | 44.70 | 43.43 | -0.59 | -1.34% | 42.80 | 44.70 | 23555 | 10275.17 | 2.29% | 0.00 |
| 2026-02-12 | 43.27 | 44.02 | 0.75 | 1.73% | 43.10 | 45.10 | 21095 | 9284.10 | 2.05% | 0.00 |
| 2026-02-11 | 43.21 | 43.27 | -0.04 | -0.09% | 42.65 | 43.91 | 20275 | 8763.38 | 1.97% | 0.00 |
| 2026-02-10 | 41.85 | 43.31 | 1.46 | 3.49% | 41.45 | 44.67 | 45518 | 19686.99 | 4.42% | 0.00 |
| 2026-02-09 | 39.42 | 41.85 | 2.85 | 7.31% | 39.40 | 41.91 | 40231 | 16356.99 | 3.90% | 0.00 |
| 2026-02-06 | 37.45 | 39.00 | 1.36 | 3.61% | 37.07 | 39.77 | 30042 | 11630.17 | 2.92% | 0.00 |
| 2026-02-05 | 37.60 | 37.64 | 0.00 | 0.00% | 37.06 | 38.38 | 18875 | 7134.97 | 1.83% | 0.00 |
| 2026-02-04 | 36.50 | 37.64 | 1.17 | 3.21% | 36.03 | 39.20 | 44218 | 16727.94 | 4.29% | 0.00 |
| 2026-02-03 | 35.50 | 36.47 | 1.30 | 3.70% | 34.60 | 36.62 | 23801 | 8473.24 | 2.31% | 0.00 |
| 2026-02-02 | 34.33 | 35.17 | 0.84 | 2.45% | 34.06 | 35.48 | 20991 | 7312.68 | 2.04% | 0.00 |
| 2026-01-30 | 34.40 | 34.33 | -0.27 | -0.78% | 33.33 | 34.75 | 24514 | 8375.65 | 2.38% | 0.00 |
| 2026-01-29 | 34.59 | 34.60 | 0.30 | 0.87% | 33.58 | 35.11 | 29077 | 9980.04 | 2.82% | 0.00 |
| 2026-01-28 | 34.80 | 34.30 | -0.70 | -2.00% | 33.42 | 35.33 | 30133 | 10264.95 | 2.92% | 0.00 |
| 2026-01-27 | 35.78 | 35.00 | -0.66 | -1.85% | 33.39 | 35.78 | 30755 | 10576.10 | 2.98% | 0.00 |
| 2026-01-26 | 38.25 | 35.66 | -2.69 | -7.01% | 34.84 | 38.25 | 56785 | 20394.46 | 5.51% | 0.00 |
| 2026-01-23 | 37.70 | 38.35 | 1.03 | 2.76% | 36.32 | 38.53 | 40004 | 15096.41 | 3.88% | 0.00 |
| 2026-01-22 | 35.78 | 37.32 | 1.50 | 4.19% | 35.31 | 37.77 | 38298 | 14125.50 | 3.72% | 0.00 |
| 2026-01-21 | 35.36 | 35.82 | 0.11 | 0.31% | 34.99 | 36.48 | 47361 | 16835.86 | 4.60% | 0.00 |
| 2026-01-20 | 36.30 | 35.71 | 0.18 | 0.51% | 34.71 | 36.55 | 58023 | 20788.37 | 5.63% | 0.00 |
| 2026-01-19 | 35.00 | 35.53 | 0.88 | 2.54% | 34.30 | 36.43 | 65438 | 23237.23 | 6.35% | 0.00 |
| 2026-01-16 | 35.90 | 34.65 | -1.18 | -3.29% | 34.11 | 36.00 | 65311 | 22728.45 | 6.34% | 0.00 |
| 2026-01-15 | 38.50 | 35.83 | -3.17 | -8.13% | 34.46 | 41.96 | 120480 | 44456.72 | 11.69% | 0.00 |
| 2026-01-14 | 37.65 | 39.00 | 0.85 | 2.23% | 37.51 | 40.15 | 56513 | 22002.34 | 5.48% | 0.00 |
| 2026-01-13 | 40.11 | 38.15 | -2.38 | -5.87% | 37.78 | 40.45 | 57455 | 22401.16 | 5.58% | 0.00 |
| 2026-01-12 | 39.00 | 40.53 | 1.96 | 5.08% | 38.61 | 41.20 | 80032 | 31772.46 | 7.77% | 0.00 |
| 2026-01-09 | 39.05 | 38.57 | -0.21 | -0.54% | 36.80 | 39.20 | 71637 | 27199.10 | 6.95% | 0.00 |
| 2026-01-08 | 39.74 | 38.78 | -1.09 | -2.73% | 37.98 | 39.78 | 77325 | 30040.47 | 7.50% | 0.00 |
| 2026-01-07 | 37.59 | 39.87 | 2.56 | 6.86% | 37.31 | 40.49 | 98125 | 38187.59 | 9.52% | 0.00 |
| 2026-01-06 | 38.13 | 37.31 | -2.15 | -5.45% | 36.20 | 38.89 | 89391 | 33383.57 | 8.68% | 0.00 |
| 2026-01-05 | 36.80 | 39.46 | 3.38 | 9.37% | 36.80 | 40.90 | 124625 | 48370.06 | 12.09% | 0.00 |
| 2025-12-31 | 35.50 | 36.08 | 0.57 | 1.61% | 33.61 | 37.50 | 98337 | 34650.57 | 9.54% | 0.00 |
| 2025-12-30 | 32.70 | 35.51 | 2.13 | 6.38% | 32.70 | 36.49 | 101037 | 35416.31 | 9.81% | 0.00 |
| 2025-12-29 | 30.02 | 33.38 | 3.36 | 11.19% | 29.66 | 34.54 | 95303 | 31286.62 | 9.25% | 0.00 |
| 2025-12-26 | 31.12 | 30.02 | -1.14 | -3.66% | 29.72 | 31.16 | 39611 | 12019.04 | 3.84% | 0.00 |
| 2025-12-25 | 32.06 | 31.16 | -0.91 | -2.84% | 30.96 | 32.53 | 49463 | 15582.84 | 4.80% | 0.00 |
| 2025-12-24 | 30.73 | 32.07 | 1.34 | 4.36% | 30.18 | 33.96 | 71476 | 23392.62 | 6.94% | 0.00 |
| 2025-12-23 | 29.95 | 30.73 | 0.73 | 2.43% | 29.45 | 31.30 | 31411 | 9545.67 | 3.05% | 3.34 |
| 2025-12-22 | 29.39 | 30.00 | 0.63 | 2.15% | 28.89 | 30.51 | 30315 | 9002.19 | 2.94% | 0.02 |
| 2025-12-19 | 29.80 | 29.37 | -0.43 | -1.44% | 29.20 | 30.70 | 24454 | 7250.73 | 2.37% | 0.00 |
| 2025-12-18 | 30.48 | 29.80 | -0.38 | -1.26% | 29.50 | 30.75 | 26565 | 7997.35 | 2.58% | 0.00 |
| 2025-12-17 | 31.02 | 30.18 | -0.81 | -2.61% | 29.37 | 31.16 | 33197 | 9981.97 | 3.22% | 0.00 |
| 2025-12-16 | 31.09 | 30.99 | -0.49 | -1.56% | 29.81 | 31.60 | 40461 | 12408.75 | 3.93% | 0.00 |
| 2025-12-15 | 30.51 | 31.48 | 0.98 | 3.21% | 29.91 | 32.60 | 43889 | 13781.22 | 4.26% | 0.00 |
| 2025-12-12 | 30.25 | 30.50 | 0.20 | 0.66% | 29.74 | 31.30 | 32974 | 10096.64 | 3.20% | 0.00 |
| 2025-12-11 | 31.43 | 30.30 | -1.19 | -3.78% | 30.08 | 31.87 | 43127 | 13235.38 | 4.19% | 0.00 |
| 2025-12-10 | 32.04 | 31.49 | -0.55 | -1.72% | 31.20 | 33.13 | 44465 | 14274.17 | 4.32% | 0.00 |
| 2025-12-09 | 32.36 | 32.04 | -0.33 | -1.02% | 31.90 | 33.90 | 48202 | 15764.83 | 4.68% | 0.00 |
| 2025-12-08 | 34.00 | 32.37 | 0.45 | 1.41% | 31.92 | 34.30 | 92270 | 30303.00 | 8.95% | 0.00 |
| 2025-12-05 | 28.30 | 31.92 | 3.69 | 13.07% | 27.66 | 32.46 | 87146 | 26708.23 | 8.46% | 2.00 |
| 2025-12-04 | 28.68 | 28.23 | -0.45 | -1.57% | 27.60 | 28.70 | 25500 | 7192.12 | 2.47% | 0.00 |
| 2025-12-03 | 29.28 | 28.68 | -0.82 | -2.78% | 28.36 | 29.52 | 27050 | 7770.55 | 2.63% | 0.00 |
| 2025-12-02 | 28.96 | 29.50 | 0.66 | 2.29% | 28.30 | 30.46 | 35098 | 10357.43 | 3.41% | 0.00 |
| 2025-12-01 | 29.21 | 28.84 | -0.34 | -1.17% | 28.70 | 29.92 | 27269 | 7932.09 | 2.65% | 0.00 |
| 2025-11-28 | 28.22 | 29.18 | 1.16 | 4.14% | 27.60 | 29.42 | 38278 | 10994.31 | 3.71% | 0.00 |
| 2025-11-27 | 27.90 | 28.02 | -0.43 | -1.51% | 27.90 | 28.97 | 26804 | 7601.09 | 2.60% | 0.00 |
| 2025-11-26 | 29.63 | 28.45 | -1.35 | -4.53% | 28.02 | 30.35 | 49323 | 14226.65 | 4.79% | 0.00 |
| 2025-11-25 | 29.23 | 29.80 | 0.50 | 1.71% | 29.00 | 31.13 | 67461 | 20276.52 | 6.55% | 0.00 |
上证大盘股票行情在线 K线走势图
兴图新科(688081)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
