东方新星

002755
🏛️ 中国 →
20.95
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
09:30 22.89 22.89 21.09 21.25 4,791.3K
09:35 21.18 21.35 20.95 21.03 3,962.5K
09:40 21.03 21.04 20.95 20.95 2,654.9K
09:45 20.96 20.99 20.95 20.95 2,001.5K
09:50 20.95 20.96 20.95 20.95 770.5K
09:55 20.95 20.96 20.95 20.95 560.8K
10:00 20.95 20.99 20.95 20.98 1,177.7K
10:05 20.99 21.05 20.95 20.99 1,083.1K
10:10 20.98 21.02 20.95 20.95 990.9K
10:15 20.95 20.96 20.95 20.96 571.8K
10:20 20.96 20.96 20.95 20.96 315.6K
10:25 20.96 20.96 20.95 20.96 518.5K
10:30 20.95 20.96 20.95 20.96 338.6K
10:35 20.96 20.96 20.95 20.95 365.4K
10:40 20.95 20.96 20.95 20.95 169.8K
10:45 20.95 20.96 20.95 20.96 249.9K
10:50 20.96 20.96 20.95 20.96 380.8K
10:55 20.95 20.96 20.95 20.96 279.8K
11:00 20.96 21.00 20.95 21.00 748.7K
11:05 20.98 21.04 20.96 20.98 713.9K
11:10 20.98 20.99 20.95 20.96 385.6K
11:15 20.95 20.97 20.95 20.95 545.8K
11:20 20.95 20.96 20.95 20.96 460.7K
11:25 20.96 20.96 20.95 20.96 228.0K
11:30 20.95 20.95 20.95 20.95 0.2K
13:00 20.97 20.97 20.95 20.95 639.4K
13:05 20.95 20.95 20.95 20.95 100.9K
13:10 20.95 20.95 20.95 20.95 58.7K
13:15 20.95 20.96 20.95 20.95 263.9K
13:20 20.95 20.96 20.95 20.95 308.0K
13:25 20.95 20.96 20.95 20.96 263.4K
13:30 20.95 20.96 20.95 20.95 410.6K
13:35 20.95 20.96 20.95 20.96 261.4K
13:40 20.96 20.96 20.95 20.95 375.5K
13:45 20.95 20.96 20.95 20.96 277.0K
13:50 20.95 20.96 20.95 20.95 192.5K
13:55 20.95 20.96 20.95 20.95 213.2K
14:00 20.95 20.96 20.95 20.95 216.0K
14:05 20.95 20.96 20.95 20.95 214.5K
14:10 20.95 20.96 20.95 20.95 71.2K
14:15 20.95 20.96 20.95 20.95 252.7K
14:20 20.95 20.96 20.95 20.95 438.8K
14:25 20.95 20.96 20.95 20.95 272.0K
14:30 20.95 20.96 20.95 20.95 410.4K
14:35 20.95 20.96 20.95 20.95 313.0K
14:40 20.95 20.96 20.95 20.95 229.0K
14:45 20.95 20.95 20.95 20.95 185.9K
14:50 20.95 20.95 20.95 20.95 175.5K
14:55 20.95 20.95 20.95 20.95 127.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.03 23.03 20.95 20.95 30.7M
2025-09-25 21.21 23.28 21.18 23.28 12.6M
2025-09-24 20.72 21.33 20.70 21.16 7.2M
2025-09-23 21.38 21.48 20.44 20.82 7.2M
2025-09-22 21.81 21.87 21.25 21.40 5.8M
2025-09-19 21.58 21.88 21.33 21.57 8.3M
2025-09-18 22.03 22.22 21.38 21.55 8.0M
2025-09-17 21.97 22.43 21.70 21.96 9.1M
2025-09-16 22.18 22.27 21.88 21.97 4.9M
2025-09-15 22.52 22.66 21.96 22.13 10.9M
2025-09-12 22.25 22.77 21.93 22.70 14.1M
2025-09-11 21.59 22.16 21.40 22.10 10.2M
2025-09-10 21.97 22.38 21.63 21.74 8.4M
2025-09-09 22.30 22.79 21.85 22.12 11.9M
2025-09-08 22.99 23.20 21.97 22.29 12.8M
2025-09-05 22.64 23.07 22.20 22.99 10.8M
2025-09-04 23.38 23.80 22.30 22.83 10.1M
2025-09-03 23.89 24.12 23.24 23.42 10.0M
2025-09-02 23.66 24.19 23.12 23.33 11.5M
2025-09-01 23.80 24.18 23.12 23.72 18.0M
2025-08-29 23.80 24.20 23.50 24.05 11.9M
2025-08-28 23.79 24.08 22.82 23.65 11.4M
2025-08-27 25.00 25.24 23.80 23.83 11.5M
2025-08-26 25.52 25.74 24.93 24.95 7.5M
2025-08-25 25.30 25.75 25.11 25.53 9.0M
2025-08-22 25.30 25.40 24.98 25.30 6.4M
2025-08-21 25.20 25.60 24.98 25.30 7.8M
2025-08-20 25.30 25.77 24.81 25.15 10.5M
2025-08-19 26.50 26.91 25.46 25.51 10.8M
2025-08-18 26.05 26.45 25.85 26.29 10.1M
2025-08-15 26.53 26.90 26.08 26.35 9.7M
2025-08-14 26.38 27.29 26.05 26.53 10.5M
2025-08-13 26.10 26.56 25.92 26.46 13.7M
2025-08-12 27.00 27.48 25.62 26.13 17.4M
2025-08-11 27.09 27.30 26.54 27.05 9.5M
2025-08-08 27.00 27.60 26.60 27.00 9.4M
2025-08-07 27.76 28.45 26.40 27.21 16.8M
2025-08-06 27.60 28.47 27.51 28.15 11.8M
2025-08-05 28.16 28.69 27.30 27.80 12.3M
2025-08-04 28.10 28.67 26.31 28.29 23.9M
2025-08-01 27.67 29.00 27.28 28.40 19.6M
2025-07-31 26.64 28.80 26.50 27.45 16.4M
2025-07-30 26.60 28.15 26.55 27.11 19.8M
2025-07-29 26.88 28.44 26.50 27.90 22.7M
2025-07-28 26.15 26.98 26.00 26.98 14.7M
2025-07-25 26.81 26.92 25.90 26.16 18.6M
2025-07-24 26.58 27.20 26.30 26.92 15.4M
2025-07-23 26.49 26.99 25.89 26.57 21.0M
2025-07-22 26.30 28.40 25.80 27.22 23.5M
2025-07-21 25.40 27.75 25.30 27.00 28.6M
2025-07-18 23.99 26.88 23.99 25.81 29.2M
2025-07-17 24.64 24.98 23.55 24.52 33.0M
2025-07-16 21.23 23.83 21.06 23.83 42.2M
2025-07-15 20.30 21.66 20.23 21.66 20.0M
2025-07-14 19.32 19.80 18.90 19.69 12.5M
2025-07-11 19.19 19.64 18.71 19.44 14.7M
2025-07-10 19.11 19.43 18.76 19.24 16.1M
2025-07-09 18.40 19.56 18.40 19.12 24.7M
2025-07-08 18.19 18.70 17.84 18.61 22.3M
2025-07-07 17.94 18.71 17.94 18.02 29.1M
2025-07-04 16.32 18.04 16.32 18.04 26.3M
2025-07-03 15.90 16.80 15.76 16.40 15.8M
2025-07-02 16.50 16.50 15.80 15.91 9.7M
2025-07-01 16.00 16.54 15.91 16.44 11.1M
2025-06-30 15.83 15.99 15.66 15.98 6.5M
2025-06-27 15.76 15.98 15.70 15.82 5.6M
2025-06-26 16.48 16.48 15.74 15.77 12.0M
2025-06-25 16.16 16.58 15.95 16.51 10.1M
2025-06-24 16.36 16.86 16.09 16.21 9.8M
2025-06-23 15.93 16.24 15.60 16.06 8.9M
2025-06-20 16.10 16.19 15.70 15.82 6.7M
2025-06-19 16.55 16.79 15.97 16.15 9.0M
2025-06-18 16.52 16.79 16.28 16.53 10.9M
2025-06-17 18.19 18.40 16.70 16.80 18.8M
2025-06-16 18.69 18.75 17.68 17.94 17.6M
2025-06-13 19.98 20.54 18.60 18.75 34.3M
2025-06-12 17.30 19.03 17.20 19.03 13.4M
2025-06-11 16.96 18.00 16.77 17.30 13.5M
2025-06-10 16.96 17.11 16.50 16.90 9.9M
2025-06-09 17.21 18.02 16.90 16.96 13.0M
2025-06-06 17.19 17.40 16.85 17.28 6.9M
2025-06-05 17.38 17.79 16.91 17.20 8.1M
2025-06-04 17.23 17.55 17.02 17.39 7.1M
2025-06-03 16.80 17.60 16.55 17.24 10.9M
2025-05-30 16.78 17.60 16.68 16.97 10.9M
2025-05-29 15.84 16.78 15.70 16.50 11.1M
2025-05-28 15.93 16.09 15.49 15.80 6.2M
2025-05-27 16.09 16.25 15.80 15.85 6.6M
2025-05-26 16.80 16.90 15.99 16.10 9.1M
2025-05-23 16.84 17.20 16.67 16.68 6.4M
2025-05-22 18.24 18.29 16.86 17.03 12.1M
2025-05-21 18.55 19.49 18.26 18.40 10.5M
2025-05-20 18.79 19.00 17.86 18.53 10.6M
2025-05-19 17.52 17.89 17.28 17.86 4.1M
2025-05-16 17.29 17.94 17.12 17.54 4.8M
2025-05-15 17.28 17.41 17.13 17.36 3.0M
2025-05-14 17.33 17.58 17.11 17.28 4.4M
2025-05-13 17.57 17.72 17.20 17.40 6.3M
2025-05-12 17.94 18.18 16.88 17.21 10.4M
2025-05-09 17.70 18.14 17.65 17.95 5.7M
2025-05-08 17.78 17.91 17.61 17.70 3.6M
2025-05-07 17.88 18.14 17.66 17.80 6.3M
2025-05-06 18.72 18.80 17.60 17.70 13.4M
2025-04-30 19.06 19.40 18.70 18.79 7.3M
2025-04-29 18.80 19.19 18.61 19.06 5.1M
2025-04-28 18.37 19.49 17.71 18.84 8.6M
2025-04-25 18.12 18.60 17.48 18.54 9.0M
2025-04-24 18.18 19.02 18.00 18.18 6.9M
2025-04-23 19.10 19.14 18.07 18.13 7.8M
2025-04-22 18.97 19.20 18.53 19.05 7.8M
2025-04-21 18.48 19.30 18.05 19.04 6.9M
2025-04-18 19.11 19.20 18.40 18.47 5.5M
2025-04-17 19.57 19.74 18.99 18.99 5.3M
2025-04-16 19.92 19.92 19.06 19.65 6.1M
2025-04-15 19.29 20.36 19.29 19.82 9.5M
2025-04-14 18.25 19.93 18.11 19.32 12.8M
2025-04-11 17.46 18.41 17.46 18.27 8.2M
2025-04-10 17.35 18.14 17.07 17.70 10.1M
2025-04-09 15.91 17.18 14.90 16.94 12.6M
2025-04-08 16.48 17.00 15.75 16.56 16.4M
2025-04-07 17.40 18.27 16.81 16.81 10.8M
2025-04-03 19.20 19.81 18.50 18.68 12.2M
2025-04-02 19.00 20.00 18.68 19.62 14.6M
2025-04-01 18.00 19.80 17.81 19.73 18.8M
2025-03-31 18.46 18.48 17.60 18.08 14.7M
2025-03-28 18.50 19.58 18.10 19.05 21.1M
2025-03-27 16.60 18.24 16.47 18.24 13.0M
2025-03-26 16.63 16.86 16.34 16.58 4.5M
2025-03-25 16.50 16.93 16.28 16.69 6.1M
2025-03-24 16.80 17.19 16.20 16.53 9.2M
2025-03-21 18.20 18.34 16.70 17.02 11.8M
2025-03-20 17.25 18.68 17.25 18.26 13.0M
2025-03-19 16.91 17.83 16.79 17.46 12.5M
2025-03-18 16.08 17.07 16.00 16.96 16.1M
2025-03-17 16.30 16.40 15.97 16.02 5.3M
2025-03-14 15.81 16.35 15.60 16.28 10.9M
2025-03-13 16.24 16.61 15.86 15.93 7.5M
2025-03-12 16.83 16.83 16.15 16.38 9.9M
2025-03-11 16.14 16.89 16.00 16.83 15.9M
2025-03-10 16.94 17.60 16.25 16.64 27.2M
2025-03-07 15.25 16.63 15.19 16.63 20.4M
2025-03-06 14.38 15.36 14.22 15.12 13.9M
2025-03-05 14.35 14.56 13.92 14.38 6.9M
2025-03-04 14.03 14.24 13.91 14.09 4.6M
2025-03-03 14.53 14.59 13.88 14.03 9.2M
2025-02-28 14.80 14.95 14.28 14.35 13.4M
2025-02-27 13.96 15.10 13.82 14.94 20.4M
2025-02-26 13.50 13.88 13.26 13.79 8.5M
2025-02-25 13.16 14.14 13.06 13.50 13.2M
2025-02-24 13.28 13.69 13.22 13.29 9.5M
2025-02-21 12.93 13.40 12.68 13.21 10.8M
2025-02-20 12.79 13.09 12.68 12.87 5.8M
2025-02-19 13.00 13.06 12.71 12.79 6.6M
2025-02-18 12.86 13.27 12.66 12.92 9.2M
2025-02-17 12.87 12.99 12.67 12.86 6.0M
2025-02-14 13.08 13.10 12.67 12.80 5.4M
2025-02-13 13.11 13.17 12.95 12.99 4.0M
2025-02-12 13.05 13.10 12.92 13.09 5.0M
2025-02-11 13.50 13.50 12.85 13.02 7.3M
2025-02-10 13.50 13.73 13.31 13.52 5.7M
2025-02-07 13.61 13.74 13.40 13.49 5.6M
2025-02-06 13.63 13.65 13.24 13.59 4.8M
2025-02-05 13.89 13.99 13.56 13.60 4.4M
2025-01-27 14.27 14.44 13.75 13.79 4.8M
2025-01-24 13.90 14.42 13.75 14.27 9.8M
2025-01-23 14.06 14.30 13.66 13.67 5.0M
2025-01-22 13.74 14.30 13.73 13.99 7.7M
2025-01-21 13.77 14.13 13.56 13.90 8.9M
2025-01-20 13.20 14.01 13.19 14.01 5.9M
2025-01-17 12.38 12.91 12.34 12.74 3.4M
2025-01-16 12.53 12.70 12.39 12.48 2.3M
2025-01-15 12.75 12.80 12.41 12.46 2.1M
2025-01-14 12.40 12.74 12.32 12.73 3.1M
2025-01-13 12.11 12.46 12.01 12.37 4.0M
2025-01-10 12.53 12.84 12.22 12.23 2.8M
2025-01-09 12.66 12.75 11.88 12.54 7.8M
2025-01-08 12.94 13.18 12.55 12.82 4.2M
2025-01-07 13.05 13.15 12.30 12.96 8.8M
2025-01-06 13.38 13.46 13.01 13.35 6.9M
2025-01-03 12.88 13.44 12.80 13.08 7.2M
2025-01-02 12.85 13.29 12.71 12.82 6.5M