新易盛

300502
🏛️ 中国 →
365.77
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 81.43 81.43 81.43 81.43 1,701.6K
09:30 81.41 82.04 79.91 80.36 17,314.8K
09:35 80.40 80.49 79.32 79.70 5,618.2K
09:40 79.67 80.00 78.65 78.75 3,760.6K
09:45 78.85 80.01 78.85 79.24 3,435.6K
09:50 79.16 79.70 79.06 79.23 2,160.3K
09:55 79.28 79.56 79.07 79.15 1,630.4K
10:00 79.15 79.39 79.11 79.39 2,120.6K
10:05 79.37 79.38 78.36 78.37 2,630.5K
10:10 78.40 78.89 78.29 78.55 2,423.1K
10:15 78.51 79.26 78.36 79.26 1,996.8K
10:20 79.21 79.37 78.55 78.55 1,245.9K
10:25 78.54 78.82 78.44 78.59 897.3K
10:30 78.58 78.85 78.58 78.59 698.0K
10:35 78.59 78.66 78.43 78.43 876.0K
10:40 78.43 78.43 78.22 78.27 1,117.3K
10:45 78.29 78.94 78.27 78.89 1,057.8K
10:50 78.91 79.44 78.90 79.44 1,219.5K
10:55 79.47 79.56 79.17 79.17 1,253.7K
11:00 79.16 79.24 78.94 79.14 454.2K
11:05 79.11 79.18 78.71 78.81 410.3K
11:10 78.84 79.04 78.71 78.82 463.1K
11:15 78.82 78.90 78.79 78.88 246.7K
11:20 78.88 79.06 78.75 78.94 509.5K
11:25 78.94 79.29 78.73 79.14 582.4K
13:00 79.06 80.56 78.99 80.46 2,565.8K
13:05 80.46 80.46 79.34 79.54 1,639.0K
13:10 79.57 79.99 79.54 79.87 870.1K
13:15 79.86 79.96 79.76 79.86 1,062.4K
13:20 79.82 79.83 79.41 79.82 716.4K
13:25 79.84 80.21 79.84 79.93 1,048.2K
13:30 79.93 80.07 79.69 79.71 939.0K
13:35 79.68 79.75 79.56 79.73 586.6K
13:40 79.73 79.86 79.59 79.85 509.2K
13:45 79.86 79.88 79.57 79.66 496.0K
13:50 79.65 79.71 79.61 79.71 541.0K
13:55 79.71 79.86 79.68 79.72 422.8K
14:00 79.74 79.78 79.57 79.76 536.6K
14:05 79.74 79.84 79.68 79.77 538.2K
14:10 79.77 80.00 79.71 80.00 530.0K
14:15 79.98 80.01 79.75 79.76 609.6K
14:20 79.76 80.00 79.64 79.95 792.0K
14:25 80.01 80.21 79.93 80.15 1,048.3K
14:30 80.15 80.85 80.15 80.77 2,172.4K
14:35 80.73 81.28 80.73 80.97 2,157.7K
14:40 80.97 80.97 80.59 80.79 1,243.2K
14:45 80.80 81.21 80.78 80.99 1,833.2K
14:50 80.94 81.03 80.86 80.97 1,741.2K
14:55 80.96 81.00 80.93 81.00 988.1K
15:00 80.60 80.60 80.60 80.60 868.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据