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
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 8.19 8.19 7.88 7.94 2.0M
2022-12-29 7.94 8.08 7.89 7.98 1.7M
2022-12-28 7.95 8.04 7.90 7.97 1.5M
2022-12-27 8.05 8.12 7.88 7.94 2.6M
2022-12-26 8.15 8.29 8.00 8.08 2.1M
2022-12-23 8.19 8.27 8.15 8.23 1.5M
2022-12-22 8.43 8.46 8.18 8.22 2.3M
2022-12-21 8.28 8.40 8.17 8.40 2.8M
2022-12-20 8.52 8.58 8.20 8.26 3.4M
2022-12-19 9.14 9.15 8.43 8.57 7.3M
2022-12-16 8.82 9.17 8.82 9.08 8.5M
2022-12-15 8.80 8.94 8.76 8.82 2.8M
2022-12-14 9.17 9.17 8.80 8.89 6.8M
2022-12-13 9.10 9.29 8.83 9.27 9.2M
2022-12-12 8.71 9.14 8.71 9.10 7.2M
2022-12-09 8.93 8.95 8.70 8.70 3.7M
2022-12-08 8.83 8.99 8.79 8.89 2.8M
2022-12-07 8.74 8.99 8.62 8.93 4.0M
2022-12-06 9.04 9.04 8.72 8.74 4.5M
2022-12-05 8.86 9.03 8.82 9.03 3.2M
2022-12-02 8.86 8.90 8.81 8.83 2.4M
2022-12-01 9.04 9.05 8.82 8.88 3.4M
2022-11-30 9.04 9.13 8.90 8.94 3.8M
2022-11-29 8.81 9.14 8.78 9.10 4.8M
2022-11-28 8.97 9.11 8.79 8.85 3.4M
2022-11-25 8.85 9.14 8.65 8.97 4.5M
2022-11-24 8.81 8.95 8.70 8.92 3.6M
2022-11-23 8.98 8.99 8.68 8.84 5.5M
2022-11-22 9.25 9.45 8.92 8.98 7.0M
2022-11-21 9.28 9.36 9.01 9.20 5.6M
2022-11-18 9.21 9.28 9.05 9.17 6.8M
2022-11-17 9.03 9.27 9.02 9.15 7.0M
2022-11-16 9.28 9.35 9.08 9.11 11.1M
2022-11-15 9.72 9.76 9.21 9.42 22.0M
2022-11-14 8.39 9.35 8.39 9.35 13.2M
2022-11-11 9.04 9.06 8.48 8.50 9.2M
2022-11-10 8.70 9.23 8.63 8.90 9.6M
2022-11-09 8.58 8.75 8.46 8.72 7.6M
2022-11-08 8.40 8.61 8.18 8.57 6.9M
2022-11-07 8.28 8.38 8.24 8.38 4.3M
2022-11-04 8.29 8.41 8.22 8.30 4.6M
2022-11-03 8.25 8.44 8.20 8.33 3.6M
2022-11-02 8.28 8.57 8.20 8.36 6.2M
2022-11-01 8.18 8.44 8.01 8.39 6.3M
2022-10-31 8.00 8.31 7.92 8.12 4.6M
2022-10-28 8.35 8.59 8.08 8.17 5.1M
2022-10-27 8.39 8.51 8.22 8.42 5.2M
2022-10-26 8.05 8.50 8.02 8.42 7.7M
2022-10-25 8.30 8.44 7.92 8.00 6.3M
2022-10-24 8.95 9.03 8.37 8.37 9.5M
2022-10-21 8.98 9.14 8.76 8.92 12.5M
2022-10-20 8.79 9.69 8.79 9.27 20.5M
2022-10-19 9.12 9.76 9.06 9.76 22.2M
2022-10-18 8.74 8.95 8.61 8.87 6.6M
2022-10-17 8.60 8.85 8.54 8.74 7.4M
2022-10-14 8.60 9.04 8.50 8.79 12.6M
2022-10-13 7.70 8.47 7.65 8.47 4.5M
2022-10-12 7.66 7.72 7.46 7.70 1.2M
2022-10-11 7.77 7.81 7.56 7.60 1.5M
2022-10-10 7.94 8.05 7.75 7.77 1.6M
2022-09-30 7.87 8.04 7.79 7.94 1.2M
2022-09-29 7.89 8.00 7.80 7.82 1.1M
2022-09-28 7.81 8.06 7.77 7.77 1.5M
2022-09-27 7.55 7.84 7.55 7.83 1.5M
2022-09-26 7.74 7.76 7.55 7.55 0.9M
2022-09-23 7.94 7.94 7.71 7.74 0.8M
2022-09-22 8.07 8.07 7.87 7.90 0.9M
2022-09-21 7.83 8.12 7.83 8.08 1.1M
2022-09-20 7.97 8.03 7.92 7.94 0.7M
2022-09-19 8.05 8.06 7.81 7.97 1.2M
2022-09-16 8.48 8.49 8.02 8.04 2.1M
2022-09-15 8.62 8.72 8.33 8.42 1.6M
2022-09-14 8.54 8.69 8.44 8.67 0.9M
2022-09-13 8.66 8.70 8.60 8.65 0.8M
2022-09-09 8.61 8.69 8.58 8.66 0.8M
2022-09-08 8.85 8.90 8.59 8.61 1.5M
2022-09-07 8.80 8.80 8.70 8.71 0.9M
2022-09-06 8.75 8.81 8.69 8.79 1.2M
2022-09-05 8.73 8.81 8.64 8.73 1.2M
2022-09-02 8.66 8.71 8.57 8.70 1.0M
2022-09-01 8.64 8.72 8.58 8.58 0.8M
2022-08-31 8.78 8.79 8.60 8.66 1.1M
2022-08-30 8.58 8.81 8.58 8.73 1.2M
2022-08-29 8.42 8.63 8.32 8.61 1.1M
2022-08-26 8.54 8.64 8.50 8.51 0.8M
2022-08-25 8.62 8.75 8.48 8.52 1.0M
2022-08-24 8.81 8.85 8.55 8.61 1.3M
2022-08-23 8.78 8.81 8.73 8.79 0.8M
2022-08-22 8.76 8.85 8.71 8.82 0.8M
2022-08-19 8.87 8.96 8.83 8.84 1.2M
2022-08-18 8.86 8.88 8.75 8.86 1.4M
2022-08-17 8.82 8.88 8.73 8.85 1.1M
2022-08-16 8.76 8.82 8.71 8.78 1.1M
2022-08-15 8.85 8.88 8.75 8.81 1.0M
2022-08-12 8.88 8.92 8.75 8.87 0.9M
2022-08-11 8.80 8.87 8.70 8.87 1.4M
2022-08-10 8.67 8.80 8.67 8.69 1.1M
2022-08-09 8.77 8.80 8.66 8.69 0.8M
2022-08-08 8.75 8.89 8.73 8.77 0.8M
2022-08-05 8.62 8.74 8.58 8.73 1.2M
2022-08-04 8.55 8.69 8.47 8.60 1.0M
2022-08-03 8.53 8.75 8.45 8.49 1.5M
2022-08-02 8.93 8.93 8.50 8.56 2.1M
2022-08-01 9.01 9.04 8.89 8.93 0.9M
2022-07-29 9.07 9.09 8.96 9.02 1.0M
2022-07-28 9.13 9.16 9.04 9.09 0.8M
2022-07-27 9.10 9.19 9.01 9.11 1.2M
2022-07-26 9.05 9.12 8.90 9.10 1.0M
2022-07-25 9.19 9.20 9.02 9.05 0.9M
2022-07-22 9.12 9.25 8.97 9.07 1.0M
2022-07-21 9.19 9.28 9.13 9.17 1.0M
2022-07-20 9.09 9.24 9.07 9.21 1.3M
2022-07-19 9.03 9.13 8.96 9.08 1.2M
2022-07-18 8.74 9.03 8.70 9.00 1.8M
2022-07-15 9.27 9.28 8.68 8.72 3.6M
2022-07-14 9.33 9.50 9.24 9.33 1.6M
2022-07-13 9.20 9.30 9.10 9.28 1.2M
2022-07-12 9.38 9.50 9.17 9.18 1.6M
2022-07-11 9.34 9.44 9.25 9.34 1.1M
2022-07-08 9.22 9.45 9.22 9.33 1.3M
2022-07-07 9.30 9.36 9.16 9.22 1.0M
2022-07-06 9.52 9.52 9.21 9.27 1.2M
2022-07-05 9.64 9.64 9.33 9.40 1.5M
2022-07-04 9.35 9.61 9.35 9.58 1.9M
2022-07-01 9.49 9.57 9.34 9.37 1.5M
2022-06-30 9.46 9.64 9.44 9.48 1.4M
2022-06-29 9.57 9.72 9.45 9.49 2.3M
2022-06-28 9.50 9.64 9.45 9.59 1.6M
2022-06-27 9.68 9.75 9.51 9.53 1.7M
2022-06-24 9.55 9.66 9.43 9.58 1.7M
2022-06-23 9.49 9.52 9.30 9.48 1.2M
2022-06-22 9.50 9.60 9.39 9.39 1.8M
2022-06-21 9.70 9.72 9.48 9.60 1.9M
2022-06-20 9.62 9.70 9.54 9.69 1.9M
2022-06-17 9.64 9.72 9.41 9.72 2.4M
2022-06-16 9.65 9.74 9.60 9.61 2.2M
2022-06-15 9.84 9.90 9.65 9.69 3.3M
2022-06-14 9.76 10.29 9.58 9.89 4.2M
2022-06-13 9.86 9.86 9.62 9.72 3.0M
2022-06-10 9.70 9.95 9.60 9.87 3.9M
2022-06-09 10.49 10.67 9.79 9.87 8.9M
2022-06-08 9.54 10.29 9.37 10.29 5.6M
2022-06-07 9.28 9.36 9.14 9.35 1.9M
2022-06-06 9.18 9.32 9.14 9.27 1.9M
2022-06-02 9.15 9.26 9.03 9.20 1.1M
2022-06-01 9.28 9.32 9.10 9.16 1.4M
2022-05-31 9.07 9.25 8.92 9.22 1.7M
2022-05-30 9.05 9.07 8.87 8.94 0.9M
2022-05-27 8.94 9.14 8.92 8.96 1.5M
2022-05-26 9.00 9.00 8.77 8.90 1.2M
2022-05-25 8.74 9.02 8.68 8.93 1.3M
2022-05-24 9.30 9.30 8.70 8.72 1.9M
2022-05-23 8.99 9.21 8.99 9.21 1.3M
2022-05-20 8.85 9.02 8.85 8.97 1.1M
2022-05-19 8.88 8.88 8.72 8.85 0.8M
2022-05-18 8.85 8.99 8.83 8.91 1.0M
2022-05-17 9.18 9.18 8.81 8.87 1.5M
2022-05-16 9.35 9.38 9.03 9.10 1.4M
2022-05-13 9.23 9.38 9.10 9.34 1.8M
2022-05-12 8.96 9.26 8.61 9.19 1.5M
2022-05-11 9.18 9.28 8.98 8.98 1.3M
2022-05-10 9.01 9.22 8.86 9.09 1.2M
2022-05-09 8.80 9.10 8.77 9.08 1.0M
2022-05-06 8.88 9.01 8.83 8.85 1.3M
2022-05-05 9.05 9.32 8.97 9.06 2.4M
2022-04-29 8.79 9.45 8.72 9.30 2.3M
2022-04-28 8.93 9.09 8.63 8.72 1.9M
2022-04-27 8.60 8.88 8.31 8.78 2.4M
2022-04-26 8.95 9.09 8.57 8.62 2.6M
2022-04-25 9.59 9.60 8.85 8.93 1.7M
2022-04-22 10.00 10.00 9.48 9.60 1.3M
2022-04-21 10.52 10.56 9.92 9.99 1.5M
2022-04-20 10.60 10.69 10.50 10.53 0.9M
2022-04-19 10.71 10.75 10.56 10.60 0.7M
2022-04-18 10.59 10.85 10.38 10.67 0.8M
2022-04-15 10.88 10.88 10.59 10.60 1.0M
2022-04-14 10.68 10.86 10.68 10.77 0.8M
2022-04-13 10.86 10.86 10.69 10.71 1.1M
2022-04-12 10.86 10.93 10.65 10.91 1.3M
2022-04-11 11.08 11.15 10.81 10.83 1.6M
2022-04-08 11.62 11.69 11.14 11.18 1.6M
2022-04-07 11.81 11.81 11.50 11.51 1.4M
2022-04-06 11.65 11.88 11.63 11.78 1.4M
2022-04-01 11.84 11.95 11.59 11.63 2.1M
2022-03-31 11.78 12.09 11.68 11.90 2.3M
2022-03-30 11.84 12.10 11.68 11.78 2.4M
2022-03-29 11.69 11.89 11.60 11.77 2.4M
2022-03-28 11.71 11.85 11.56 11.74 2.4M
2022-03-25 12.20 12.20 11.75 11.75 5.6M
2022-03-24 11.50 12.72 11.39 12.21 8.8M
2022-03-23 11.40 11.72 11.34 11.56 2.3M
2022-03-22 11.30 11.45 11.21 11.40 1.7M
2022-03-21 11.27 11.47 11.09 11.35 2.4M
2022-03-18 11.21 11.39 11.11 11.27 0.9M
2022-03-17 11.04 11.38 11.04 11.21 1.5M
2022-03-16 10.98 11.13 10.50 10.98 1.9M
2022-03-15 11.36 11.40 10.87 10.87 1.7M
2022-03-14 11.51 11.69 11.35 11.41 1.5M
2022-03-11 11.10 11.54 11.06 11.51 1.6M
2022-03-10 11.11 11.35 10.93 11.26 1.5M
2022-03-09 11.17 11.31 10.56 10.91 2.0M
2022-03-08 11.72 11.72 11.13 11.14 1.7M
2022-03-07 11.81 11.90 11.68 11.71 1.4M
2022-03-04 11.60 11.96 11.60 11.81 1.9M
2022-03-03 11.77 11.80 11.65 11.69 1.2M
2022-03-02 11.69 11.76 11.55 11.74 1.0M
2022-03-01 11.78 11.81 11.60 11.68 0.7M
2022-02-28 11.60 11.77 11.42 11.67 1.1M
2022-02-25 11.40 11.68 11.40 11.59 1.4M
2022-02-24 11.69 11.84 11.28 11.40 1.8M
2022-02-23 11.65 11.88 11.64 11.74 1.0M
2022-02-22 11.65 11.70 11.50 11.66 1.1M
2022-02-21 11.58 11.75 11.49 11.74 1.7M
2022-02-18 11.47 11.55 11.01 11.53 1.1M
2022-02-17 11.59 11.69 11.40 11.42 1.2M
2022-02-16 11.74 11.74 11.59 11.60 1.3M
2022-02-15 11.64 11.75 11.59 11.66 0.9M
2022-02-14 11.58 11.72 11.55 11.68 1.0M
2022-02-11 11.91 11.91 11.63 11.64 1.3M
2022-02-10 11.94 12.04 11.80 11.92 1.0M
2022-02-09 11.45 12.00 11.40 11.94 2.4M
2022-02-08 11.30 11.60 11.27 11.42 1.4M
2022-02-07 11.18 11.28 11.00 11.23 1.1M
2022-01-28 11.14 11.20 10.91 11.05 1.3M
2022-01-27 11.32 11.39 11.03 11.08 1.8M
2022-01-26 11.33 11.41 11.16 11.30 1.6M
2022-01-25 11.66 11.83 11.28 11.30 1.9M
2022-01-24 11.90 12.11 11.60 11.71 2.0M
2022-01-21 12.23 12.26 11.94 11.96 2.1M
2022-01-20 12.44 12.58 12.16 12.19 2.1M
2022-01-19 12.52 12.62 12.35 12.44 1.8M
2022-01-18 13.01 13.15 12.50 12.55 2.9M
2022-01-17 12.94 13.14 12.79 12.97 2.8M
2022-01-14 12.89 13.08 12.64 12.88 2.7M
2022-01-13 13.19 13.30 12.79 12.85 3.6M
2022-01-12 12.98 13.36 12.85 13.20 4.9M
2022-01-11 13.10 13.25 12.90 12.97 3.7M
2022-01-10 12.76 13.14 12.76 12.92 4.3M
2022-01-07 13.01 13.57 12.75 12.79 8.5M
2022-01-06 13.72 14.28 13.10 13.30 9.9M
2022-01-05 12.80 13.48 12.46 13.21 7.7M
2022-01-04 12.72 13.03 12.61 12.85 3.1M