新易盛

300502
🏛️ 中国 →
374.00
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
09:30 343.33 343.33 337.99 338.15 5,114.0K
09:35 338.88 342.92 334.00 342.89 2,416.6K
09:40 342.70 343.90 338.88 339.18 1,228.9K
09:45 339.43 339.50 336.00 339.00 1,069.7K
09:50 339.00 341.93 337.04 340.14 998.7K
09:55 340.72 350.58 340.14 349.51 1,959.3K
10:00 349.40 352.45 348.91 350.49 2,104.9K
10:05 350.00 351.59 347.80 348.50 1,012.1K
10:10 348.46 348.59 346.97 347.75 546.0K
10:15 347.68 352.96 347.29 352.96 1,346.1K
10:20 352.96 357.23 352.51 354.87 2,200.5K
10:25 354.92 354.92 351.91 352.10 659.3K
10:30 352.03 352.12 350.12 350.53 435.1K
10:35 350.52 351.30 350.28 350.39 318.9K
10:40 350.38 350.38 348.86 349.93 428.4K
10:45 350.17 351.01 349.81 351.01 319.4K
10:50 351.27 355.70 351.27 355.66 753.5K
10:55 355.61 357.99 355.28 357.94 1,387.1K
11:00 357.95 359.69 356.00 359.69 1,672.8K
11:05 359.70 363.13 359.67 360.66 2,385.5K
11:10 360.49 363.05 359.42 362.99 1,290.6K
11:15 362.73 363.36 361.50 363.00 1,054.9K
11:20 363.03 363.85 362.49 362.91 1,055.1K
11:25 363.00 363.00 361.80 362.66 542.2K
11:30 362.66 362.66 362.66 362.66 1.1K
13:00 362.66 362.66 356.00 356.14 1,025.1K
13:05 356.14 357.00 354.29 355.54 626.8K
13:10 355.80 356.38 354.17 354.29 555.4K
13:15 354.17 355.00 353.93 354.64 625.3K
13:20 354.64 354.95 352.26 352.70 506.7K
13:25 352.70 354.15 352.26 354.15 477.9K
13:30 354.00 354.00 352.90 353.59 410.9K
13:35 354.00 354.99 352.62 354.56 335.9K
13:40 354.49 355.66 353.80 355.25 312.7K
13:45 355.22 355.29 354.27 355.11 294.8K
13:50 355.11 355.96 354.11 354.11 290.0K
13:55 354.13 354.29 352.80 352.90 527.2K
14:00 353.02 354.30 353.02 353.65 335.3K
14:05 353.65 356.30 353.56 355.86 361.2K
14:10 355.80 358.00 355.23 357.49 365.6K
14:15 357.49 357.50 355.43 355.44 309.6K
14:20 355.43 356.72 355.40 356.00 261.9K
14:25 355.65 356.04 354.13 354.17 345.4K
14:30 354.22 355.00 354.07 354.33 369.4K
14:35 354.42 354.51 354.11 354.26 395.4K
14:40 354.26 354.46 354.23 354.39 560.0K
14:45 354.38 356.30 354.33 356.21 596.3K
14:50 356.20 356.20 354.50 354.62 726.0K
14:55 354.62 354.64 354.56 354.63 552.4K
15:40 354.64 354.64 354.64 354.64 503.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 376.13 388.41 372.00 374.00 38.6M
2025-09-25 348.23 385.88 341.00 376.00 56.4M
2025-09-24 344.02 363.99 333.80 354.64 44.0M
2025-09-23 361.11 369.80 338.00 353.00 55.6M
2025-09-22 348.00 348.00 328.88 343.00 41.0M
2025-09-19 350.90 358.47 336.97 350.00 44.5M
2025-09-18 339.02 359.89 333.88 345.51 52.5M
2025-09-17 343.08 352.26 336.00 347.66 34.4M
2025-09-16 348.94 357.88 332.33 345.75 51.1M
2025-09-15 343.01 355.98 338.00 350.30 37.8M
2025-09-12 360.00 365.99 352.80 357.98 57.9M
2025-09-11 345.99 381.52 345.00 379.90 76.1M
2025-09-10 340.01 346.88 321.37 334.95 74.6M
2025-09-09 307.02 320.31 305.00 315.32 53.0M
2025-09-08 339.99 340.00 295.16 314.50 79.5M
2025-09-05 321.00 354.00 310.00 349.25 84.6M
2025-09-04 383.00 393.71 309.00 312.10 104.1M
2025-09-03 355.00 382.00 345.80 369.71 73.6M
2025-09-02 388.00 401.10 345.00 358.20 92.6M
2025-09-01 362.00 399.90 352.01 388.50 66.0M
2025-08-29 350.00 368.00 337.00 356.20 60.9M
2025-08-28 301.80 355.19 301.80 354.95 73.0M
2025-08-27 290.09 324.42 290.09 308.33 73.5M
2025-08-26 298.00 300.90 282.04 282.04 49.0M
2025-08-25 283.32 304.08 275.78 296.12 58.7M
2025-08-22 254.21 279.00 254.21 273.81 46.0M
2025-08-21 255.81 262.60 246.22 257.86 39.7M
2025-08-20 247.00 255.48 236.22 255.14 41.8M
2025-08-19 244.29 263.60 241.52 256.79 45.1M
2025-08-18 233.34 251.66 227.86 244.29 49.9M
2025-08-15 230.01 237.21 226.89 233.20 40.0M
2025-08-14 233.30 239.80 230.66 231.06 45.0M
2025-08-13 206.00 238.60 204.61 236.56 60.1M
2025-08-12 193.38 205.00 193.20 204.90 51.8M
2025-08-11 182.33 196.30 182.32 192.89 41.6M
2025-08-08 183.00 185.58 180.88 182.28 26.2M
2025-08-07 186.40 189.46 176.42 183.62 40.6M
2025-08-06 180.00 187.58 179.11 186.40 30.9M
2025-08-05 189.00 190.01 176.30 182.45 44.2M
2025-08-04 179.64 185.34 177.83 184.50 33.4M
2025-08-01 185.14 191.60 180.44 183.12 50.6M
2025-07-31 199.00 200.88 188.10 189.21 74.9M
2025-07-30 188.00 192.37 183.83 190.35 57.1M
2025-07-29 178.27 194.43 178.23 193.39 77.6M
2025-07-28 172.96 179.76 170.18 177.80 64.7M
2025-07-25 172.30 175.73 172.20 172.97 28.7M
2025-07-24 176.71 177.33 167.59 172.80 52.7M
2025-07-23 172.61 175.55 169.80 174.20 43.2M
2025-07-22 178.27 184.20 174.83 176.71 56.3M
2025-07-21 184.83 186.60 173.79 178.26 60.6M
2025-07-18 186.50 191.00 180.00 182.32 64.3M
2025-07-17 167.01 185.00 167.01 183.50 67.8M
2025-07-16 161.71 179.28 161.00 169.80 114.9M
2025-07-15 149.02 157.08 148.28 157.08 52.5M
2025-07-14 132.50 133.10 129.38 130.90 30.4M
2025-07-11 134.29 134.35 130.05 131.16 31.9M
2025-07-10 137.55 138.58 129.35 133.05 52.5M
2025-07-09 134.55 137.97 134.01 135.55 35.9M
2025-07-08 126.48 135.00 126.05 134.98 47.8M
2025-07-07 126.50 128.89 121.40 126.49 40.8M
2025-07-04 129.82 132.28 127.33 128.35 43.9M
2025-07-03 127.42 130.97 126.05 129.66 45.7M
2025-07-02 124.92 125.58 121.30 124.98 35.0M
2025-07-01 125.03 128.80 124.89 127.20 29.0M
2025-06-30 124.70 128.39 121.38 127.02 59.4M
2025-06-27 115.80 124.66 113.88 123.18 60.6M
2025-06-26 111.90 117.99 111.00 116.80 55.6M
2025-06-25 109.90 110.99 106.68 110.40 51.4M
2025-06-24 108.38 109.97 105.90 106.71 35.1M
2025-06-23 108.07 109.96 104.72 107.28 40.0M
2025-06-20 113.97 113.97 108.20 110.01 43.1M
2025-06-19 110.50 114.89 110.50 113.00 44.5M
2025-06-18 106.09 112.56 104.53 112.22 56.4M
2025-06-17 107.00 108.67 105.11 107.12 36.4M
2025-06-16 99.60 108.20 99.60 106.70 58.4M
2025-06-13 99.11 102.81 98.88 100.05 32.9M
2025-06-12 97.76 104.14 97.13 100.81 59.8M
2025-06-11 100.15 100.70 97.96 98.36 36.1M
2025-06-10 99.20 101.47 98.53 99.60 41.7M
2025-06-09 103.00 103.97 98.98 100.87 58.3M
2025-06-06 95.90 101.26 94.97 99.73 46.7M
2025-06-05 94.40 98.46 92.33 96.90 55.5M
2025-06-04 88.50 93.88 88.50 92.55 63.8M
2025-06-03 87.15 88.16 85.84 86.36 30.9M
2025-05-30 85.00 88.57 84.51 88.27 38.7M
2025-05-29 86.00 89.88 85.00 87.16 62.6M
2025-05-28 81.03 85.80 81.03 84.62 58.1M
2025-05-27 81.51 82.18 77.77 80.09 51.3M
2025-05-26 83.57 84.00 81.00 82.69 29.7M
2025-05-23 83.64 84.65 82.48 82.81 27.0M
2025-05-22 82.50 86.42 82.07 84.09 44.9M
2025-05-21 83.94 84.50 81.65 83.40 30.7M
2025-05-20 116.76 118.08 115.40 116.53 20.8M
2025-05-19 118.50 119.50 115.50 115.98 27.8M
2025-05-16 115.82 121.56 114.82 118.60 37.8M
2025-05-15 119.99 120.00 115.20 115.89 47.1M
2025-05-14 118.99 125.55 118.01 118.85 66.5M
2025-05-13 115.00 118.88 113.00 115.88 60.4M
2025-05-12 114.00 115.08 109.50 112.84 58.8M
2025-05-09 106.26 110.92 106.20 109.21 56.1M
2025-05-08 96.50 109.60 96.50 107.95 96.6M
2025-05-07 95.98 96.68 93.22 94.20 33.0M
2025-05-06 92.90 94.58 92.80 93.63 38.7M
2025-04-30 90.32 90.60 88.65 89.79 25.4M
2025-04-29 91.30 91.91 89.35 90.35 29.6M
2025-04-28 95.88 95.97 91.00 91.21 41.1M
2025-04-25 93.00 98.26 92.54 95.16 58.3M
2025-04-24 90.93 92.63 90.00 90.35 41.4M
2025-04-23 86.83 93.50 84.85 91.33 81.8M
2025-04-22 81.00 81.88 79.60 81.20 31.1M
2025-04-21 79.61 81.48 78.50 81.42 36.4M
2025-04-18 75.62 77.94 75.18 77.86 29.4M
2025-04-17 75.48 76.68 74.21 75.32 21.1M
2025-04-16 75.94 76.00 73.54 75.08 29.2M
2025-04-15 78.28 79.22 76.70 78.56 24.0M
2025-04-14 80.00 82.33 78.37 78.92 40.6M
2025-04-11 75.40 80.34 74.60 77.74 39.7M
2025-04-10 79.00 81.38 76.42 76.77 59.6M
2025-04-09 67.88 71.35 65.64 70.41 46.1M
2025-04-08 75.74 76.20 68.43 70.37 62.0M
2025-04-07 79.75 79.88 74.22 74.22 39.9M
2025-04-03 95.00 95.99 89.67 92.78 46.6M
2025-04-02 97.60 101.65 97.21 99.53 30.0M
2025-04-01 98.51 98.98 96.31 97.18 17.8M
2025-03-31 94.00 98.12 93.94 98.12 24.4M
2025-03-28 95.00 98.00 93.78 95.17 19.6M
2025-03-27 95.00 96.92 93.50 95.19 25.6M
2025-03-26 99.01 101.77 97.73 97.79 23.3M
2025-03-25 101.50 103.60 98.85 98.89 36.9M
2025-03-24 94.48 99.97 94.48 99.40 39.8M
2025-03-21 97.87 99.32 94.98 95.07 22.9M
2025-03-20 98.83 99.77 97.70 98.44 22.8M
2025-03-19 100.38 101.88 97.58 98.13 45.2M
2025-03-18 95.66 104.60 94.11 103.70 69.0M
2025-03-17 94.02 96.68 94.02 95.66 34.3M
2025-03-14 92.90 95.18 90.11 93.83 42.1M
2025-03-13 95.26 96.50 92.18 92.53 29.5M
2025-03-12 95.22 95.53 93.39 93.86 26.0M
2025-03-11 92.01 94.30 91.79 94.30 20.6M
2025-03-10 93.07 94.81 92.00 94.40 26.2M
2025-03-07 93.68 94.60 91.96 92.87 33.4M
2025-03-06 94.99 96.58 92.70 95.34 39.8M
2025-03-05 93.20 95.55 93.20 94.29 30.7M
2025-03-04 87.50 93.51 87.40 93.15 40.0M
2025-03-03 96.09 96.50 90.28 91.80 50.6M
2025-02-28 101.06 101.17 94.76 96.04 62.4M
2025-02-27 113.00 114.31 105.00 106.37 44.5M
2025-02-26 110.75 113.24 108.69 113.00 28.1M
2025-02-25 110.20 112.63 109.60 110.70 26.1M
2025-02-24 118.99 119.69 113.33 113.50 42.7M
2025-02-21 119.21 124.49 117.82 121.04 37.5M
2025-02-20 120.21 121.30 117.00 119.20 24.4M
2025-02-19 122.95 123.75 119.36 121.38 27.5M
2025-02-18 120.84 129.39 120.61 123.80 38.4M
2025-02-17 110.99 124.22 110.90 123.30 46.9M
2025-02-14 111.51 114.14 108.01 109.01 21.6M
2025-02-13 113.36 113.81 110.44 110.51 21.4M
2025-02-12 114.11 115.50 112.80 114.50 22.4M
2025-02-11 115.07 117.55 113.77 115.55 20.9M
2025-02-10 115.12 116.04 111.80 114.56 24.7M
2025-02-07 108.00 115.53 108.00 113.39 41.0M
2025-02-06 106.00 108.44 104.87 106.65 45.2M
2025-02-05 118.00 118.00 102.18 102.51 53.4M
2025-01-27 127.77 129.39 125.01 125.77 23.5M
2025-01-24 136.71 137.43 134.05 134.49 23.7M
2025-01-23 141.50 143.68 135.60 136.70 32.8M
2025-01-22 138.18 144.08 137.01 141.50 45.1M
2025-01-21 136.00 136.00 131.00 133.20 36.4M
2025-01-20 120.94 129.29 120.94 127.65 33.0M
2025-01-17 117.48 121.04 117.01 119.43 27.0M
2025-01-16 113.00 120.04 111.80 118.68 42.9M
2025-01-15 112.54 113.53 109.76 111.70 20.1M
2025-01-14 109.78 113.83 106.20 113.69 28.7M
2025-01-13 108.19 112.64 108.19 110.29 23.4M
2025-01-10 113.71 113.76 108.26 108.26 28.3M
2025-01-09 115.98 116.98 113.00 114.74 20.4M
2025-01-08 117.02 117.92 113.96 117.02 18.8M
2025-01-07 118.00 120.27 114.49 120.00 22.6M
2025-01-06 117.75 120.98 115.00 117.02 23.2M
2025-01-03 113.80 119.92 112.90 116.00 28.5M
2025-01-02 115.01 118.43 112.50 113.47 20.8M