新晨科技

300542
🏛️ 中国 →
19.45
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 20.55 20.57 20.26 20.54 1,733.6K
09:35 20.55 20.66 20.54 20.63 461.6K
09:40 20.63 20.74 20.63 20.74 470.4K
09:45 20.75 20.77 20.50 20.53 428.4K
09:50 20.53 20.58 20.51 20.52 236.4K
09:55 20.53 20.58 20.52 20.55 202.0K
10:00 20.55 20.62 20.54 20.62 134.4K
10:05 20.61 20.64 20.55 20.62 132.6K
10:10 20.62 20.66 20.56 20.66 99.0K
10:15 20.67 20.67 20.57 20.58 157.7K
10:20 20.59 20.63 20.58 20.58 90.4K
10:25 20.58 20.61 20.57 20.60 118.4K
10:30 20.61 20.67 20.60 20.65 152.7K
10:35 20.65 20.66 20.62 20.64 108.3K
10:40 20.63 20.64 20.58 20.60 147.3K
10:45 20.60 20.60 20.55 20.55 211.7K
10:50 20.56 20.60 20.56 20.57 75.5K
10:55 20.58 20.58 20.52 20.52 234.7K
11:00 20.52 20.52 20.48 20.49 264.2K
11:05 20.50 20.52 20.44 20.44 257.7K
11:10 20.44 20.45 20.41 20.43 106.9K
11:15 20.44 20.48 20.41 20.46 121.2K
11:20 20.46 20.46 20.43 20.44 61.8K
11:25 20.43 20.43 20.40 20.42 156.9K
13:00 20.43 20.44 20.38 20.39 256.7K
13:05 20.39 20.42 20.33 20.33 181.0K
13:10 20.32 20.33 20.28 20.29 362.3K
13:15 20.28 20.33 20.28 20.31 185.1K
13:20 20.31 20.38 20.31 20.38 128.4K
13:25 20.36 20.36 20.31 20.34 84.0K
13:30 20.33 20.34 20.30 20.32 215.3K
13:35 20.32 20.38 20.32 20.37 100.2K
13:40 20.39 20.40 20.37 20.40 77.9K
13:45 20.41 20.41 20.34 20.35 69.1K
13:50 20.34 20.36 20.31 20.35 91.3K
13:55 20.35 20.37 20.33 20.35 94.7K
14:00 20.37 20.37 20.33 20.34 130.3K
14:05 20.34 20.34 20.31 20.31 123.6K
14:10 20.31 20.33 20.30 20.33 98.6K
14:15 20.33 20.34 20.31 20.34 72.1K
14:20 20.34 20.34 20.31 20.31 107.9K
14:25 20.32 20.35 20.31 20.35 107.9K
14:30 20.35 20.42 20.35 20.37 208.4K
14:35 20.36 20.37 20.32 20.32 179.5K
14:40 20.33 20.34 20.32 20.32 144.2K
14:45 20.32 20.33 20.31 20.31 198.3K
14:50 20.32 20.32 20.28 20.28 412.9K
14:55 20.28 20.29 20.27 20.28 183.3K
15:40 20.27 20.27 20.27 20.27 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.20 20.35 19.45 19.45 9.3M
2025-09-25 20.52 20.77 20.26 20.27 10.1M
2025-09-24 20.38 21.50 20.10 21.20 10.3M
2025-09-23 21.22 21.22 19.90 20.42 11.0M
2025-09-22 21.15 21.25 20.95 21.22 5.0M
2025-09-19 21.34 21.34 20.80 20.87 7.0M
2025-09-18 21.65 21.74 20.88 21.06 11.9M
2025-09-17 21.83 21.93 21.54 21.74 7.1M
2025-09-16 21.50 21.83 21.50 21.83 6.9M
2025-09-15 21.90 21.94 21.41 21.69 8.0M
2025-09-12 22.89 22.99 21.90 22.01 16.3M
2025-09-11 21.71 22.75 21.71 22.45 21.4M
2025-09-10 21.40 21.65 21.03 21.18 6.2M
2025-09-09 21.63 21.66 20.96 21.10 7.4M
2025-09-08 21.39 21.65 21.20 21.65 8.3M
2025-09-05 21.05 21.47 20.80 21.46 9.5M
2025-09-04 20.97 21.41 20.54 21.04 10.9M
2025-09-03 22.03 22.30 20.88 20.96 13.0M
2025-09-02 23.06 23.30 21.93 22.03 15.6M
2025-09-01 23.10 23.64 22.93 23.17 12.8M
2025-08-29 23.46 23.70 23.00 23.15 13.5M
2025-08-28 23.51 23.88 22.51 23.63 21.6M
2025-08-27 24.50 24.87 23.50 23.50 27.0M
2025-08-26 24.11 25.20 23.82 24.49 33.7M
2025-08-25 24.12 24.90 23.70 24.42 39.7M
2025-08-22 23.55 24.54 22.88 23.99 51.4M
2025-08-21 24.45 26.30 24.45 24.68 61.1M
2025-08-20 21.68 22.15 21.51 21.92 10.1M
2025-08-19 22.46 22.55 21.79 21.88 14.1M
2025-08-18 21.07 22.39 21.03 21.96 18.2M
2025-08-15 20.69 21.17 20.48 21.14 11.5M
2025-08-14 20.70 21.30 20.66 20.86 12.4M
2025-08-13 20.83 20.95 20.66 20.67 9.9M
2025-08-12 20.01 20.95 20.01 20.91 17.3M
2025-08-11 21.88 22.15 21.74 22.14 7.6M
2025-08-08 22.50 22.50 21.88 21.88 10.5M
2025-08-07 22.00 22.66 21.72 22.59 15.3M
2025-08-06 22.00 22.30 21.81 22.12 8.8M
2025-08-05 21.65 22.18 21.57 22.14 9.3M
2025-08-04 21.27 21.84 21.22 21.65 6.0M
2025-08-01 21.50 21.76 21.10 21.52 6.7M
2025-07-31 21.56 21.92 21.46 21.50 7.0M
2025-07-30 22.42 22.42 21.52 21.68 10.3M
2025-07-29 22.24 22.48 21.77 22.44 11.2M
2025-07-28 22.45 22.67 22.21 22.40 10.4M
2025-07-25 22.81 23.49 22.51 22.67 17.3M
2025-07-24 21.69 22.45 21.67 22.43 11.8M
2025-07-23 21.90 22.17 21.72 21.76 9.1M
2025-07-22 22.55 22.68 21.95 22.01 14.5M
2025-07-21 22.63 22.80 22.40 22.53 11.8M
2025-07-18 23.10 23.37 22.60 22.60 13.8M
2025-07-17 23.10 23.31 22.81 23.05 12.4M
2025-07-16 22.82 23.05 22.60 22.95 10.9M
2025-07-15 23.21 23.43 22.69 22.96 15.1M
2025-07-14 24.01 24.27 23.00 23.35 25.8M
2025-07-11 23.70 25.98 23.68 24.48 37.3M
2025-07-10 24.33 25.26 23.66 24.04 35.1M
2025-07-09 24.11 25.50 23.70 24.83 41.8M
2025-07-08 23.34 25.00 23.05 24.47 37.0M
2025-07-07 23.16 24.29 23.00 23.72 39.8M
2025-07-04 22.57 23.32 21.92 22.76 30.1M
2025-07-03 22.37 22.63 22.17 22.36 10.7M
2025-07-02 22.88 22.88 22.25 22.54 14.9M
2025-07-01 23.60 23.74 22.63 22.94 25.3M
2025-06-30 23.56 24.00 23.36 23.74 27.2M
2025-06-27 24.52 25.03 23.52 23.55 43.2M
2025-06-26 23.82 26.66 23.49 24.99 64.1M
2025-06-25 21.81 23.90 21.81 23.44 50.7M
2025-06-24 21.76 22.30 21.38 22.26 32.7M
2025-06-23 20.40 22.02 20.31 21.74 30.6M
2025-06-20 20.53 20.70 19.70 20.35 16.0M
2025-06-19 21.90 22.27 20.55 20.55 23.2M
2025-06-18 21.65 22.19 21.50 21.67 26.2M
2025-06-17 21.40 22.41 21.10 22.07 40.2M
2025-06-16 20.21 21.52 20.21 21.38 30.0M
2025-06-13 21.00 21.30 20.13 20.40 23.5M
2025-06-12 19.91 21.47 19.83 21.07 30.3M
2025-06-11 20.03 20.52 19.83 20.18 14.8M
2025-06-10 20.55 20.60 19.70 20.03 17.1M
2025-06-09 21.02 21.20 20.28 20.55 22.8M
2025-06-06 19.88 21.46 19.88 20.54 33.5M
2025-06-05 19.75 20.27 19.62 20.07 19.6M
2025-06-04 20.00 20.20 19.68 19.83 17.8M
2025-06-03 20.50 21.11 20.04 20.10 26.8M
2025-05-30 20.20 20.89 20.04 20.44 28.3M
2025-05-29 18.88 20.80 18.85 20.54 36.4M
2025-05-28 19.17 19.45 18.66 18.98 14.2M
2025-05-27 18.51 19.83 18.51 19.23 19.8M
2025-05-26 18.41 18.69 18.20 18.67 10.8M
2025-05-23 19.25 19.45 18.33 18.36 16.5M
2025-05-22 19.65 20.45 19.15 19.15 19.7M
2025-05-21 20.08 20.66 19.41 19.84 27.6M
2025-05-20 19.31 20.45 19.31 20.29 37.3M
2025-05-19 19.30 19.68 18.75 19.16 16.6M
2025-05-16 18.50 18.81 18.32 18.61 9.6M
2025-05-15 19.24 19.27 18.37 18.40 15.5M
2025-05-14 19.02 19.68 18.75 19.46 17.5M
2025-05-13 19.60 19.79 19.00 19.08 14.1M
2025-05-12 19.13 19.59 18.95 19.50 15.7M
2025-05-09 19.38 19.59 18.80 19.07 15.8M
2025-05-08 19.80 19.95 19.33 19.40 20.3M
2025-05-07 20.25 20.62 19.33 19.54 29.8M
2025-05-06 18.17 19.57 18.17 19.52 32.6M
2025-04-30 18.40 18.85 18.08 18.13 24.9M
2025-04-29 17.95 18.80 17.65 18.35 27.1M
2025-04-28 18.80 19.73 18.09 18.12 30.7M
2025-04-25 21.57 21.90 19.01 19.05 46.2M
2025-04-24 23.50 23.50 20.62 21.66 60.2M
2025-04-23 19.99 19.99 19.99 19.99 2.0M
2025-04-22 16.66 16.66 16.66 16.66 1.1M
2025-04-07 16.28 16.47 13.82 13.88 14.6M
2025-04-03 16.82 17.94 16.82 17.28 9.8M
2025-04-02 17.23 17.36 17.02 17.10 4.3M
2025-04-01 17.28 17.45 17.10 17.24 4.5M
2025-03-31 17.35 17.49 16.80 17.25 6.9M
2025-03-28 17.75 17.89 17.49 17.52 3.5M
2025-03-27 17.70 18.06 17.48 17.79 3.7M
2025-03-26 17.90 18.02 17.70 17.80 3.5M
2025-03-25 17.98 18.08 17.69 17.83 6.0M
2025-03-24 18.51 18.66 17.40 17.98 7.5M
2025-03-21 19.30 19.32 18.50 18.56 6.9M
2025-03-20 19.63 19.68 19.27 19.28 4.1M
2025-03-19 19.85 19.90 19.50 19.64 4.6M
2025-03-18 19.92 20.18 19.81 19.95 5.1M
2025-03-17 20.10 20.21 19.82 19.96 5.6M
2025-03-14 19.46 20.10 19.10 20.09 9.4M
2025-03-13 20.04 20.04 19.22 19.46 7.2M
2025-03-12 20.30 20.41 20.02 20.08 5.5M
2025-03-11 19.99 20.15 19.77 20.08 6.5M
2025-03-10 20.46 20.58 19.97 20.24 6.1M
2025-03-07 21.00 21.10 20.34 20.55 10.6M
2025-03-06 20.50 21.33 20.39 21.16 11.1M
2025-03-05 20.65 20.67 20.02 20.34 6.9M
2025-03-04 19.90 21.08 19.80 20.46 8.1M
2025-03-03 19.81 20.44 19.42 19.90 7.7M
2025-02-28 21.30 21.34 19.69 19.72 10.8M
2025-02-27 21.69 22.03 20.98 21.42 10.2M
2025-02-26 21.80 22.03 21.50 21.88 11.2M
2025-02-25 21.20 22.40 21.16 21.90 15.3M
2025-02-24 21.48 22.35 21.01 21.76 15.7M
2025-02-21 20.80 21.50 20.49 21.49 12.2M
2025-02-20 20.82 21.10 20.51 20.98 12.3M
2025-02-19 21.10 21.49 20.75 21.30 9.3M
2025-02-18 22.20 22.29 20.62 20.67 13.6M
2025-02-17 22.45 22.60 21.90 22.12 12.8M
2025-02-14 21.64 22.40 21.37 22.22 14.2M
2025-02-13 22.50 22.57 21.90 21.90 12.5M
2025-02-12 21.80 22.65 21.62 22.13 17.4M
2025-02-11 21.88 21.90 21.27 21.46 10.2M
2025-02-10 21.90 21.90 21.20 21.85 12.2M
2025-02-07 20.78 21.48 20.70 21.19 12.2M
2025-02-06 20.25 20.66 19.66 20.65 8.4M
2025-02-05 19.60 20.34 19.44 20.05 7.9M
2025-01-27 20.20 20.54 19.26 19.26 8.0M
2025-01-24 19.80 20.35 19.67 20.23 6.9M
2025-01-23 20.15 20.70 19.79 19.81 7.5M
2025-01-22 20.15 20.15 19.68 19.80 4.5M
2025-01-21 20.15 20.48 19.81 20.15 5.3M
2025-01-20 20.75 21.00 20.09 20.20 6.5M
2025-01-17 20.15 20.35 19.87 20.15 5.9M
2025-01-16 20.15 20.69 19.85 20.15 7.6M
2025-01-15 20.80 20.89 19.96 20.06 9.5M
2025-01-14 19.00 20.54 18.70 20.43 11.7M
2025-01-13 18.55 18.96 17.82 18.79 5.7M
2025-01-10 19.25 19.56 18.56 18.56 5.9M
2025-01-09 18.91 19.37 18.85 19.26 5.5M
2025-01-08 19.10 19.40 18.34 19.12 7.6M
2025-01-07 18.71 19.05 18.50 19.05 7.0M
2025-01-06 18.56 18.84 17.76 18.39 8.2M
2025-01-03 19.99 20.05 18.51 18.54 10.2M
2025-01-02 20.55 20.65 19.56 19.85 11.5M