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
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
2023-12-29 12.97 13.10 12.84 13.10 3.4M
2023-12-28 12.70 12.94 12.41 12.87 3.8M
2023-12-27 12.38 12.68 12.38 12.60 3.2M
2023-12-26 12.72 12.78 12.34 12.39 3.4M
2023-12-25 12.75 13.04 12.60 12.73 3.9M
2023-12-22 13.20 13.29 12.72 12.75 6.5M
2023-12-21 13.15 13.40 13.00 13.22 4.9M
2023-12-20 13.52 13.59 13.22 13.23 4.5M
2023-12-19 13.18 13.72 13.11 13.52 5.8M
2023-12-18 13.45 13.56 13.16 13.18 4.1M
2023-12-15 13.60 13.70 13.46 13.54 3.5M
2023-12-14 13.72 13.85 13.60 13.65 4.5M
2023-12-13 13.85 13.91 13.61 13.63 4.2M
2023-12-12 13.80 13.97 13.71 13.86 5.1M
2023-12-11 13.41 13.84 13.30 13.83 7.4M
2023-12-08 13.88 13.92 13.48 13.48 7.0M
2023-12-07 13.58 13.90 13.58 13.81 7.0M
2023-12-06 13.60 13.82 13.40 13.59 6.4M
2023-12-05 14.23 14.28 13.64 13.65 8.7M
2023-12-04 13.90 14.46 13.81 14.23 10.7M
2023-12-01 13.50 14.13 13.46 13.98 9.2M
2023-11-30 13.61 13.66 13.32 13.47 4.8M
2023-11-29 13.81 13.81 13.58 13.60 5.6M
2023-11-28 13.87 13.99 13.65 13.82 5.5M
2023-11-27 13.74 14.11 13.68 13.88 8.0M
2023-11-24 14.16 14.25 13.71 13.74 8.5M
2023-11-23 14.20 14.34 14.00 14.25 9.3M
2023-11-22 14.31 14.74 14.21 14.22 13.7M
2023-11-21 14.95 15.13 14.30 14.68 22.4M
2023-11-20 14.56 14.69 14.31 14.53 13.5M
2023-11-17 14.75 14.97 14.56 14.67 16.0M
2023-11-16 14.75 15.18 14.49 14.78 24.5M
2023-11-15 14.41 15.55 14.35 14.94 38.0M
2023-11-14 14.11 14.80 14.08 14.57 25.2M
2023-11-13 13.86 14.13 13.77 14.07 19.1M
2023-11-10 14.05 14.15 13.61 13.69 24.9M
2023-11-09 13.98 15.10 13.91 14.42 37.8M
2023-11-08 13.24 13.60 13.17 13.52 11.8M
2023-11-07 13.23 13.25 13.09 13.24 6.3M
2023-11-06 12.95 13.24 12.94 13.17 6.5M
2023-11-03 12.68 12.94 12.66 12.84 4.9M
2023-11-02 12.84 13.00 12.70 12.71 4.2M
2023-11-01 12.92 13.20 12.86 12.89 6.6M
2023-10-31 13.24 13.25 12.84 12.96 6.6M
2023-10-30 12.81 13.19 12.66 13.13 8.1M
2023-10-27 12.71 12.84 12.52 12.80 7.5M
2023-10-26 12.61 12.82 12.55 12.71 7.2M
2023-10-25 12.53 13.00 12.48 12.82 8.8M
2023-10-24 12.29 12.69 11.86 12.55 9.6M
2023-10-23 12.51 12.58 12.08 12.18 9.3M
2023-10-20 12.71 13.04 12.50 12.56 11.7M
2023-10-19 13.31 13.49 12.98 13.01 16.2M
2023-10-18 13.32 13.50 13.01 13.34 21.7M
2023-10-17 13.99 14.25 13.28 13.64 30.3M
2023-10-16 13.04 13.37 12.92 13.17 7.7M
2023-10-13 13.12 13.23 12.98 13.03 7.8M
2023-10-12 13.44 13.49 13.20 13.21 6.6M
2023-10-11 13.47 13.47 13.21 13.33 8.9M
2023-10-10 13.25 13.52 13.17 13.46 12.6M
2023-10-09 13.30 13.30 13.01 13.20 8.4M
2023-09-28 13.21 13.30 13.03 13.28 8.6M
2023-09-27 12.75 13.32 12.71 13.16 13.0M
2023-09-26 12.52 13.13 12.52 12.93 13.1M
2023-09-25 12.62 12.70 12.48 12.63 6.5M
2023-09-22 12.09 12.65 12.09 12.62 8.9M
2023-09-21 12.19 12.33 12.13 12.23 4.5M
2023-09-20 12.17 12.35 12.14 12.16 4.5M
2023-09-19 12.48 12.49 12.14 12.23 7.0M
2023-09-18 12.46 12.63 12.32 12.47 6.6M
2023-09-15 12.69 12.80 12.49 12.57 8.6M
2023-09-14 12.95 13.13 12.64 12.69 9.9M
2023-09-13 13.38 13.43 12.91 13.01 11.7M
2023-09-12 13.67 13.78 13.30 13.40 13.7M
2023-09-11 13.85 13.87 13.53 13.76 12.0M
2023-09-08 13.83 14.00 13.50 13.95 15.7M
2023-09-07 13.66 14.15 13.66 13.94 16.9M
2023-09-06 14.13 14.14 13.68 13.81 14.7M
2023-09-05 14.30 14.32 13.99 14.14 14.6M
2023-09-04 13.86 14.38 13.65 14.38 22.6M
2023-09-01 14.93 14.97 13.77 13.79 31.2M
2023-08-31 15.31 15.35 14.62 14.83 28.6M
2023-08-30 15.11 15.78 14.30 15.61 45.2M
2023-08-29 14.20 15.58 14.20 15.42 46.4M
2023-08-28 18.58 18.58 14.60 14.82 68.6M
2023-08-25 14.41 17.48 14.41 15.75 69.8M
2023-08-24 15.20 16.29 14.42 14.57 45.5M
2023-08-23 15.71 17.37 15.42 15.61 60.1M
2023-08-22 15.22 16.38 14.51 16.32 54.4M
2023-08-21 15.40 15.99 14.77 15.00 49.1M
2023-08-18 14.75 17.82 14.75 15.71 65.7M
2023-08-17 14.18 15.77 14.18 15.10 50.7M
2023-08-16 14.10 14.95 13.58 14.46 45.9M
2023-08-15 14.79 15.15 13.87 14.30 43.3M
2023-08-14 14.40 15.34 14.02 15.32 44.1M
2023-08-11 15.51 15.74 14.45 14.93 51.4M
2023-08-10 16.10 16.96 15.34 16.16 75.8M
2023-08-09 14.25 15.34 13.88 15.34 26.6M
2023-08-08 12.95 13.18 12.57 12.78 14.4M
2023-08-07 12.26 13.30 12.17 13.04 19.2M
2023-08-04 11.99 12.39 11.93 12.26 7.7M
2023-08-03 11.78 11.93 11.71 11.90 2.0M
2023-08-02 11.80 11.87 11.72 11.83 1.6M
2023-08-01 11.79 11.91 11.68 11.80 2.3M
2023-07-31 11.72 11.87 11.66 11.79 2.7M
2023-07-28 11.38 11.75 11.34 11.71 3.0M
2023-07-27 11.54 11.70 11.40 11.43 1.9M
2023-07-26 11.62 11.69 11.48 11.55 1.8M
2023-07-25 11.47 11.69 11.44 11.67 2.3M
2023-07-24 11.31 11.48 11.27 11.35 1.7M
2023-07-21 11.49 11.54 11.32 11.34 2.2M
2023-07-20 11.70 11.77 11.46 11.48 2.8M
2023-07-19 11.68 11.79 11.65 11.70 1.6M
2023-07-18 11.82 11.85 11.65 11.67 2.5M
2023-07-17 11.88 11.92 11.71 11.78 2.7M
2023-07-14 11.46 11.95 11.44 11.81 4.4M
2023-07-13 11.61 11.68 11.42 11.47 4.2M
2023-07-12 11.78 11.85 11.47 11.49 3.3M
2023-07-11 11.78 11.86 11.71 11.77 2.1M
2023-07-10 11.83 11.89 11.73 11.78 1.8M
2023-07-07 11.97 12.00 11.64 11.76 3.2M
2023-07-06 11.98 12.19 11.77 11.98 2.7M
2023-07-05 12.00 12.20 11.89 11.92 3.0M
2023-07-04 11.92 12.06 11.82 12.05 2.8M
2023-07-03 11.93 11.99 11.72 11.88 3.1M
2023-06-30 11.93 11.99 11.76 11.92 2.6M
2023-06-29 11.84 11.99 11.77 11.87 2.8M
2023-06-28 12.17 12.17 11.50 11.86 4.8M
2023-06-27 12.10 12.28 12.06 12.17 2.5M
2023-06-26 12.67 12.75 12.02 12.06 4.4M
2023-06-21 13.08 13.09 12.73 12.74 3.4M
2023-06-20 13.23 13.24 13.07 13.15 2.8M
2023-06-19 13.16 13.30 13.10 13.23 3.8M
2023-06-16 12.83 13.20 12.77 13.16 4.8M
2023-06-15 13.00 13.08 12.84 12.87 3.2M
2023-06-14 13.05 13.18 13.01 13.04 2.5M
2023-06-13 12.98 13.17 12.88 13.14 2.9M
2023-06-12 13.02 13.19 12.91 13.04 3.3M
2023-06-09 12.93 13.10 12.85 13.00 2.8M
2023-06-08 13.09 13.10 12.71 12.88 3.0M
2023-06-07 12.85 13.03 12.66 12.86 3.8M
2023-06-06 13.07 13.13 12.71 12.73 3.6M
2023-06-05 12.95 13.12 12.90 13.05 3.0M
2023-06-02 12.99 13.10 12.87 13.03 4.4M
2023-06-01 12.85 13.08 12.71 13.00 4.1M
2023-05-31 12.70 12.90 12.60 12.85 3.9M
2023-05-30 12.37 12.69 12.19 12.67 3.9M
2023-05-29 12.37 12.52 12.31 12.37 2.8M
2023-05-26 12.17 12.42 12.14 12.38 3.5M
2023-05-25 12.24 12.35 11.90 12.16 3.1M
2023-05-24 12.10 12.25 12.00 12.18 2.5M
2023-05-23 12.28 12.40 12.06 12.10 2.3M
2023-05-22 12.32 12.36 12.15 12.27 2.4M
2023-05-19 12.37 12.39 12.18 12.31 2.6M
2023-05-18 12.10 12.36 12.06 12.30 3.6M
2023-05-17 11.87 12.15 11.82 12.10 3.3M
2023-05-16 12.35 12.36 11.88 11.90 5.1M
2023-05-15 12.52 12.75 12.07 12.30 5.4M
2023-05-12 12.69 12.99 12.54 12.56 5.7M
2023-05-11 12.78 12.98 12.70 12.71 4.4M
2023-05-10 12.79 13.10 12.50 12.74 6.8M
2023-05-09 13.25 13.38 12.71 12.75 9.9M
2023-05-08 13.55 13.63 13.14 13.29 10.0M
2023-05-05 12.79 13.25 12.72 13.16 7.3M
2023-05-04 12.92 13.25 12.62 12.88 6.1M
2023-04-28 12.57 13.04 12.49 12.99 7.3M
2023-04-27 12.30 12.85 12.23 12.60 6.9M
2023-04-26 12.52 12.75 12.30 12.35 5.9M
2023-04-25 12.98 13.05 12.45 12.55 5.3M
2023-04-24 12.77 13.20 12.75 12.94 7.0M
2023-04-21 13.71 13.73 12.66 12.68 9.2M
2023-04-20 13.56 13.92 13.56 13.71 5.6M
2023-04-19 13.49 14.02 13.44 13.61 7.6M
2023-04-18 13.68 13.85 13.30 13.44 6.1M
2023-04-17 14.22 14.59 13.69 13.71 12.2M
2023-04-14 14.63 14.77 14.20 14.46 8.3M
2023-04-13 14.60 15.10 14.50 14.54 12.8M
2023-04-12 14.30 14.80 14.22 14.75 13.2M
2023-04-11 14.10 14.33 13.91 14.19 7.2M
2023-04-10 14.70 14.78 14.00 14.09 13.6M
2023-04-07 14.46 14.84 14.23 14.80 14.5M
2023-04-06 14.40 14.55 14.23 14.36 11.3M
2023-04-04 14.66 14.78 14.43 14.67 14.9M
2023-04-03 14.36 14.66 14.16 14.64 14.4M
2023-03-31 14.11 14.36 13.81 14.28 11.7M
2023-03-30 14.12 14.63 13.68 14.13 14.3M
2023-03-29 14.15 14.34 13.92 14.12 9.5M
2023-03-28 14.63 14.77 14.09 14.23 10.4M
2023-03-27 14.43 14.61 14.15 14.52 13.4M
2023-03-24 14.18 14.58 13.97 14.48 15.2M
2023-03-23 14.30 14.40 14.08 14.28 11.9M
2023-03-22 14.00 14.35 13.85 14.32 14.9M
2023-03-21 13.83 14.16 13.55 14.12 11.7M
2023-03-20 14.27 14.48 13.73 13.76 14.5M
2023-03-17 13.97 14.35 13.87 14.25 19.1M
2023-03-16 13.76 14.37 13.50 14.04 18.2M
2023-03-15 14.09 14.37 13.63 14.03 16.6M
2023-03-14 14.05 14.34 13.81 13.96 18.7M
2023-03-13 14.80 15.11 13.80 14.12 27.4M
2023-03-10 13.51 13.97 13.50 13.74 16.2M
2023-03-09 13.43 14.05 13.14 13.73 16.1M
2023-03-08 12.93 13.35 12.92 13.34 6.1M
2023-03-07 13.31 13.38 12.89 12.93 5.7M
2023-03-06 13.42 13.51 13.27 13.33 6.3M
2023-03-03 13.39 13.46 13.09 13.35 6.1M
2023-03-02 13.43 13.54 13.33 13.44 7.1M
2023-03-01 12.96 13.50 12.83 13.42 11.7M
2023-02-28 12.77 12.96 12.64 12.82 5.6M
2023-02-27 12.96 13.12 12.56 12.57 6.3M
2023-02-24 12.98 13.22 12.93 13.07 6.6M
2023-02-23 13.21 13.25 12.86 12.95 6.7M
2023-02-22 13.07 13.29 12.85 13.25 7.1M
2023-02-21 13.07 13.55 13.03 13.13 8.5M
2023-02-20 13.10 13.14 12.83 13.08 5.5M
2023-02-17 13.41 13.59 12.96 12.98 9.1M
2023-02-16 13.65 13.90 13.24 13.43 13.3M
2023-02-15 13.24 13.61 13.19 13.56 9.0M
2023-02-14 13.58 13.61 13.19 13.27 8.6M
2023-02-13 13.43 13.53 13.30 13.47 7.2M
2023-02-10 13.50 13.71 13.37 13.44 7.6M
2023-02-09 13.22 13.56 13.05 13.56 7.9M
2023-02-08 13.24 13.41 13.15 13.22 10.9M
2023-02-07 13.52 13.68 13.30 13.58 10.8M
2023-02-06 13.38 13.65 13.25 13.65 13.2M
2023-02-03 12.98 13.35 12.97 13.33 9.9M
2023-02-02 13.15 13.23 12.97 13.06 7.8M
2023-02-01 12.74 13.13 12.67 13.13 8.9M
2023-01-31 12.60 12.75 12.53 12.71 4.9M
2023-01-30 12.65 12.74 12.54 12.64 6.9M
2023-01-20 12.37 12.54 12.33 12.49 5.1M
2023-01-19 12.17 12.40 12.12 12.40 5.4M
2023-01-18 12.03 12.22 11.95 12.17 4.5M
2023-01-17 12.20 12.23 12.00 12.03 3.4M
2023-01-16 11.95 12.26 11.95 12.18 4.6M
2023-01-13 12.02 12.13 11.82 11.98 5.4M
2023-01-12 12.28 12.50 12.09 12.15 6.6M
2023-01-11 12.16 12.33 11.98 12.01 4.4M
2023-01-10 12.11 12.27 11.95 12.19 4.1M
2023-01-09 12.04 12.26 12.02 12.11 4.1M
2023-01-06 12.22 12.23 11.98 12.01 4.9M
2023-01-05 12.19 12.30 12.08 12.23 4.8M
2023-01-04 12.20 12.25 12.02 12.23 6.0M
2023-01-03 11.66 12.18 11.64 12.14 7.2M