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
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
2021-12-31 38.67 40.11 37.60 39.18 13.6M
2021-12-30 38.55 39.25 38.32 38.63 8.3M
2021-12-29 38.80 39.08 38.22 38.55 11.2M
2021-12-28 39.15 39.68 38.25 39.22 18.1M
2021-12-27 36.53 39.58 36.48 39.00 24.5M
2021-12-24 36.93 37.55 36.22 36.77 9.8M
2021-12-23 37.14 37.36 36.47 37.08 11.4M
2021-12-22 36.20 37.96 36.05 37.14 17.9M
2021-12-21 33.80 37.13 33.79 36.31 22.3M
2021-12-20 34.50 35.15 33.78 33.88 9.0M
2021-12-17 35.73 36.08 34.69 34.73 11.6M
2021-12-16 36.88 36.97 35.79 35.87 19.4M
2021-12-15 36.93 38.18 36.08 36.28 44.9M
2021-12-14 32.75 36.34 32.66 36.05 36.7M
2021-12-13 33.00 33.85 32.95 33.10 13.7M
2021-12-10 31.77 32.87 31.60 32.72 12.3M
2021-12-09 31.90 32.66 31.72 32.06 11.0M
2021-12-08 31.20 32.17 30.99 32.00 16.5M
2021-12-07 32.73 32.88 30.50 30.83 18.7M
2021-12-06 33.63 34.00 32.36 32.55 12.8M
2021-12-03 33.99 34.20 33.50 33.65 8.4M
2021-12-02 34.76 34.98 33.50 33.75 14.2M
2021-12-01 34.22 35.16 34.11 34.94 12.3M
2021-11-30 35.07 35.13 34.05 34.50 15.0M
2021-11-29 34.04 34.99 34.01 34.73 13.8M
2021-11-26 35.97 36.50 34.51 35.10 28.6M
2021-11-25 36.12 37.15 35.97 36.26 31.4M
2021-11-24 33.99 37.20 33.99 36.48 55.5M
2021-11-23 32.95 35.18 32.30 33.85 42.2M
2021-11-22 30.44 32.48 30.24 32.05 22.9M
2021-11-19 30.06 30.51 29.86 30.45 7.4M
2021-11-18 30.89 31.07 30.13 30.15 8.7M
2021-11-17 29.82 31.10 29.82 30.79 11.5M
2021-11-16 30.73 31.17 29.70 29.80 10.0M
2021-11-15 30.73 31.30 30.54 30.72 8.1M
2021-11-12 30.64 30.78 30.20 30.67 7.9M
2021-11-11 29.67 30.88 29.65 30.69 12.9M
2021-11-10 29.40 29.95 29.36 29.83 7.0M
2021-11-09 29.10 29.92 28.80 29.69 10.7M
2021-11-08 29.90 29.95 28.92 29.10 6.7M
2021-11-05 29.45 30.10 29.37 29.65 8.6M
2021-11-04 29.50 29.99 29.47 29.57 7.1M
2021-11-03 29.40 29.70 28.95 29.41 6.0M
2021-11-02 29.01 30.44 29.00 29.29 12.6M
2021-11-01 28.27 29.38 28.02 29.11 9.4M
2021-10-29 28.26 28.78 28.20 28.37 8.0M
2021-10-28 29.00 29.56 27.91 28.18 18.0M
2021-10-27 31.00 31.39 29.91 30.52 10.3M
2021-10-26 30.34 31.45 30.07 31.10 14.0M
2021-10-25 29.99 30.81 29.68 30.34 9.5M
2021-10-22 30.90 31.15 29.88 29.93 12.8M
2021-10-21 31.38 31.45 30.82 30.90 8.2M
2021-10-20 31.60 31.79 31.24 31.45 8.7M
2021-10-19 32.15 32.25 31.43 31.56 12.9M
2021-10-18 33.71 33.71 31.84 32.00 16.7M
2021-10-15 35.29 35.57 33.99 33.99 8.7M
2021-10-14 35.38 35.96 34.75 34.90 8.2M
2021-10-13 34.74 35.98 34.74 35.61 9.1M
2021-10-12 35.05 35.97 34.41 35.17 9.4M
2021-10-11 34.30 36.36 33.70 35.71 15.3M
2021-10-08 34.40 34.76 33.88 34.41 6.0M
2021-09-30 33.00 33.81 32.96 33.67 5.9M
2021-09-29 33.50 33.75 32.50 33.00 7.0M
2021-09-28 33.19 34.20 32.76 33.85 8.3M
2021-09-27 33.58 35.00 33.27 33.76 13.2M
2021-09-24 33.45 33.54 32.34 32.34 6.9M
2021-09-23 32.90 33.85 32.83 33.30 9.7M
2021-09-22 32.42 32.98 32.18 32.76 6.9M
2021-09-17 34.00 34.29 31.52 32.65 15.5M
2021-09-16 34.95 35.17 33.97 34.00 8.4M
2021-09-15 34.91 35.51 34.40 34.96 9.1M
2021-09-14 35.62 36.26 34.75 34.85 12.2M
2021-09-13 37.92 37.92 35.05 36.00 20.2M
2021-09-10 37.99 38.85 37.40 37.90 15.2M
2021-09-09 38.15 38.55 37.21 38.20 18.5M
2021-09-08 36.50 38.33 35.89 38.13 24.5M
2021-09-07 36.46 36.87 35.85 36.36 12.7M
2021-09-06 34.93 36.58 34.62 36.45 17.3M
2021-09-03 33.99 35.96 33.94 35.22 18.6M
2021-09-02 34.20 34.64 33.85 34.19 10.7M
2021-09-01 34.28 35.25 34.00 34.80 13.8M
2021-08-31 35.36 35.70 33.72 34.27 21.3M
2021-08-30 35.82 36.80 35.64 35.74 10.8M
2021-08-27 36.05 36.59 35.37 36.22 13.1M
2021-08-26 38.88 38.88 36.27 36.27 21.1M
2021-08-25 38.10 39.29 37.58 38.36 20.6M
2021-08-24 37.98 38.12 36.80 37.84 17.2M
2021-08-23 37.61 38.38 37.32 38.10 20.5M
2021-08-20 37.80 38.28 37.06 37.89 17.8M
2021-08-19 36.22 38.15 36.00 38.13 32.1M
2021-08-18 36.83 37.09 35.60 36.18 17.3M
2021-08-17 38.75 38.91 36.45 36.72 21.6M
2021-08-16 39.06 39.58 38.40 38.75 17.9M
2021-08-13 39.63 39.98 38.04 38.76 26.2M
2021-08-12 40.42 41.44 39.48 39.50 23.8M
2021-08-11 41.86 42.30 40.40 40.80 23.5M
2021-08-10 41.90 42.89 40.90 42.25 23.6M
2021-08-09 41.15 42.00 40.05 41.63 39.9M
2021-08-06 45.83 46.20 43.51 43.80 33.2M
2021-08-05 45.30 46.65 44.31 46.46 31.7M
2021-08-04 46.30 47.27 44.95 45.72 42.7M
2021-08-03 47.51 49.69 46.14 46.79 37.4M
2021-08-02 46.57 48.76 45.36 48.30 47.2M
2021-07-30 43.13 47.58 43.13 45.77 43.4M
2021-07-29 45.90 45.90 42.83 44.12 49.0M
2021-07-28 40.00 44.53 38.60 44.10 46.1M
2021-07-27 40.35 43.75 39.19 41.15 40.8M
2021-07-26 39.20 40.80 38.57 39.92 30.1M
2021-07-23 37.01 40.40 35.95 39.33 38.9M
2021-07-22 36.38 37.90 35.58 37.44 25.0M
2021-07-21 37.33 37.40 36.36 36.60 18.7M
2021-07-20 37.10 37.99 36.63 37.29 20.1M
2021-07-19 35.10 38.20 34.37 37.92 31.9M
2021-07-16 36.60 36.60 35.10 35.30 22.7M
2021-07-15 37.38 38.20 36.09 37.11 20.1M
2021-07-14 37.47 37.98 36.70 36.97 18.5M
2021-07-13 35.33 38.25 35.17 37.48 34.1M
2021-07-12 32.31 38.01 32.25 36.49 43.2M
2021-07-09 32.88 34.58 32.11 32.25 28.2M
2021-07-08 29.71 30.98 29.40 30.50 10.5M
2021-07-07 28.63 29.75 28.31 29.71 7.1M
2021-07-06 28.87 29.39 28.43 28.80 6.2M
2021-07-05 29.14 29.30 28.20 28.93 8.3M
2021-07-02 29.45 29.88 28.99 29.02 6.7M
2021-07-01 31.22 31.48 29.71 29.74 10.1M
2021-06-30 30.91 31.80 30.81 31.25 7.1M
2021-06-29 31.23 32.32 30.93 30.96 10.0M
2021-06-28 31.48 31.61 30.70 31.35 11.5M
2021-06-25 31.37 31.49 30.19 30.77 10.9M
2021-06-24 32.26 32.52 31.46 31.64 6.1M
2021-06-23 31.28 32.56 31.03 32.17 10.7M
2021-06-22 32.82 33.15 31.19 31.29 12.3M
2021-06-21 32.50 33.19 31.90 32.72 8.4M
2021-06-18 33.29 34.00 32.52 32.71 10.0M
2021-06-17 31.92 33.20 31.75 33.20 8.1M
2021-06-16 32.30 33.92 32.00 32.05 9.2M
2021-06-15 32.40 32.68 31.24 32.17 8.7M
2021-06-11 33.20 33.30 32.40 32.50 6.3M
2021-06-10 33.07 33.80 32.73 33.31 5.7M
2021-06-09 33.08 33.60 32.67 33.20 5.3M
2021-06-08 34.50 34.55 32.90 33.05 9.2M
2021-06-07 34.05 34.71 33.67 34.53 8.6M
2021-06-04 33.89 35.14 33.88 34.25 10.8M
2021-06-03 33.17 35.19 32.71 33.85 12.7M
2021-06-02 33.74 34.19 32.86 32.87 9.7M
2021-06-01 35.22 35.89 32.52 33.41 25.3M
2021-05-31 34.28 35.27 33.94 34.98 13.0M
2021-05-28 33.64 34.59 33.29 33.92 13.9M
2021-05-27 31.07 33.67 31.07 33.55 20.1M
2021-05-26 30.77 31.07 30.50 30.79 7.5M
2021-05-25 29.38 30.99 29.30 30.79 13.5M
2021-05-24 29.67 29.85 29.07 29.45 7.4M
2021-05-21 29.70 30.47 29.64 29.71 9.1M
2021-05-20 28.58 29.79 28.58 29.70 9.7M
2021-05-19 29.50 29.57 28.92 28.92 6.1M
2021-05-18 28.55 29.57 28.06 29.17 9.3M
2021-05-17 28.64 29.14 28.27 28.57 11.2M
2021-05-14 27.30 28.52 27.28 28.42 14.7M
2021-05-13 25.64 27.62 25.42 27.50 14.4M
2021-05-12 25.71 25.87 25.50 25.83 4.5M
2021-05-11 25.20 26.02 25.17 25.91 6.1M
2021-05-10 26.33 26.33 25.15 25.50 9.7M
2021-05-07 27.70 27.70 26.35 26.41 9.8M
2021-05-06 27.42 28.12 27.17 27.62 5.8M
2021-04-30 28.57 28.57 27.47 27.58 7.9M
2021-04-29 28.64 28.90 28.39 28.42 6.5M
2021-04-28 28.55 28.77 28.15 28.63 6.6M
2021-04-27 29.32 29.32 28.07 28.50 8.5M
2021-04-26 30.15 30.42 29.12 29.13 11.6M
2021-04-23 30.85 30.87 29.57 30.03 11.0M
2021-04-22 29.71 31.10 29.58 30.68 9.4M
2021-04-21 30.19 30.26 29.19 29.70 7.7M
2021-04-20 30.42 30.85 30.03 30.15 7.5M
2021-04-19 29.86 30.93 29.72 30.58 8.1M
2021-04-16 29.14 30.10 29.12 29.93 7.3M
2021-04-15 29.23 29.35 28.65 29.09 5.3M
2021-04-14 29.37 29.66 29.04 29.36 5.6M
2021-04-13 29.57 29.98 29.00 29.18 6.2M
2021-04-12 30.57 30.71 29.42 29.52 6.6M
2021-04-09 30.95 31.07 30.54 30.78 5.0M
2021-04-08 31.32 31.76 30.92 30.92 8.3M
2021-04-07 31.11 31.82 30.54 31.78 11.6M
2021-04-06 31.74 31.78 30.92 31.49 14.2M
2021-04-02 30.96 32.84 30.92 32.19 20.6M
2021-04-01 29.30 30.50 28.93 30.37 10.7M
2021-03-31 29.30 29.37 28.71 29.13 4.6M
2021-03-30 29.21 29.49 28.89 29.37 6.3M
2021-03-29 30.17 30.17 29.02 29.35 9.6M
2021-03-26 28.65 30.12 28.65 29.91 14.9M
2021-03-25 27.50 28.60 27.22 27.95 9.7M
2021-03-24 28.35 28.39 27.15 27.16 11.9M
2021-03-23 28.74 29.76 28.63 29.05 13.8M
2021-03-22 28.11 28.71 27.94 28.52 6.9M
2021-03-19 28.04 28.50 27.79 28.10 5.7M
2021-03-18 28.14 28.62 27.75 28.46 7.2M
2021-03-17 28.00 28.42 27.42 28.13 8.0M
2021-03-16 28.10 28.70 27.36 27.55 8.6M
2021-03-15 28.55 28.57 27.71 27.99 7.9M
2021-03-12 29.50 29.52 28.35 28.75 9.1M
2021-03-11 29.18 29.68 28.52 29.50 7.7M
2021-03-10 30.19 30.21 28.92 29.04 6.5M
2021-03-09 30.99 31.09 29.42 29.52 9.1M
2021-03-08 32.35 32.91 30.72 30.72 11.0M
2021-03-05 31.80 32.72 31.67 32.46 7.3M
2021-03-04 33.71 33.71 31.91 32.12 12.1M
2021-03-03 33.43 33.84 33.19 33.70 5.4M
2021-03-02 34.27 34.27 33.04 33.34 7.5M
2021-03-01 33.21 34.24 33.21 34.21 9.4M
2021-02-26 33.67 34.17 32.71 32.91 12.8M
2021-02-25 35.21 35.70 34.21 34.36 7.1M
2021-02-24 34.63 35.81 34.46 35.01 8.9M
2021-02-23 35.02 35.62 34.42 34.61 7.9M
2021-02-22 36.87 36.87 35.27 35.27 11.2M
2021-02-19 35.60 36.77 35.21 36.74 7.5M
2021-02-18 36.27 36.49 34.81 35.57 8.4M
2021-02-10 33.99 35.98 33.52 35.44 10.1M
2021-02-09 33.57 34.47 33.42 34.10 5.8M
2021-02-08 33.71 34.39 33.22 34.04 6.4M
2021-02-05 34.99 35.46 33.34 33.41 9.9M
2021-02-04 36.92 36.92 34.28 35.01 12.7M
2021-02-03 38.08 38.37 36.87 37.02 9.6M
2021-02-02 39.85 39.92 37.85 38.08 14.0M
2021-02-01 39.35 40.31 38.67 39.81 13.0M
2021-01-29 38.44 39.42 37.35 39.06 11.8M
2021-01-28 39.06 40.79 37.57 37.84 18.8M
2021-01-27 37.12 39.21 37.06 38.60 10.4M
2021-01-26 37.64 38.56 37.06 37.34 7.8M
2021-01-25 38.64 38.96 37.45 37.64 11.2M
2021-01-22 39.84 39.99 38.30 39.09 12.4M
2021-01-21 39.74 40.59 39.36 39.94 10.2M
2021-01-20 39.41 40.65 38.60 40.03 13.2M
2021-01-19 39.21 40.41 39.07 39.35 15.1M
2021-01-18 37.37 39.49 36.79 39.49 16.2M
2021-01-15 39.96 39.96 36.78 37.77 17.5M
2021-01-14 38.91 40.81 38.56 39.78 19.8M
2021-01-13 37.07 39.05 36.62 38.86 18.9M
2021-01-12 37.31 37.55 36.43 37.28 9.3M
2021-01-11 36.04 38.27 35.80 37.04 13.4M
2021-01-08 36.04 37.69 35.42 36.35 14.8M
2021-01-07 38.51 38.79 35.99 36.28 18.8M
2021-01-06 41.42 41.42 38.70 38.89 19.4M
2021-01-05 40.06 42.04 39.93 41.49 15.2M
2021-01-04 39.66 40.35 38.83 40.22 13.0M