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
2022-12-30 16.87 17.16 16.81 16.96 7.4M
2022-12-29 16.56 17.11 16.48 16.87 11.6M
2022-12-28 16.85 16.96 16.46 16.59 7.5M
2022-12-27 16.76 17.06 16.76 16.84 8.1M
2022-12-26 16.61 16.88 16.46 16.71 8.5M
2022-12-23 16.45 16.66 16.45 16.61 3.5M
2022-12-22 16.88 16.95 16.49 16.57 5.3M
2022-12-21 17.08 17.19 16.68 16.82 5.5M
2022-12-20 17.14 17.23 16.86 17.07 6.5M
2022-12-19 17.39 17.62 16.96 17.14 7.2M
2022-12-16 17.97 17.97 17.21 17.31 13.0M
2022-12-15 17.51 17.99 17.36 17.94 9.1M
2022-12-14 17.69 17.93 17.54 17.61 7.6M
2022-12-13 18.04 18.14 17.55 17.60 11.1M
2022-12-12 17.76 18.31 17.73 18.11 12.1M
2022-12-09 17.77 17.94 17.55 17.75 13.9M
2022-12-08 18.01 18.04 17.64 17.81 8.6M
2022-12-07 18.00 18.15 17.81 17.87 11.9M
2022-12-06 18.36 18.44 18.07 18.13 8.7M
2022-12-05 18.58 18.64 18.13 18.46 10.1M
2022-12-02 18.33 18.86 18.33 18.42 8.7M
2022-12-01 18.66 18.96 18.39 18.42 11.2M
2022-11-30 18.45 18.64 18.29 18.43 8.0M
2022-11-29 18.39 18.61 18.33 18.45 11.7M
2022-11-28 18.36 18.54 18.14 18.33 10.0M
2022-11-25 19.09 19.20 18.63 18.69 7.6M
2022-11-24 19.18 19.37 18.93 19.10 9.2M
2022-11-23 19.46 19.57 18.69 19.07 16.1M
2022-11-22 19.98 20.04 19.34 19.50 12.4M
2022-11-21 19.37 20.41 19.36 20.11 18.9M
2022-11-18 20.18 20.35 19.60 19.62 14.8M
2022-11-17 19.79 20.20 19.61 20.16 14.0M
2022-11-16 19.81 20.31 19.64 19.86 18.4M
2022-11-15 18.79 19.86 18.73 19.71 19.1M
2022-11-14 18.82 19.32 18.61 18.91 12.0M
2022-11-11 19.19 19.33 18.71 18.81 12.6M
2022-11-10 19.07 19.36 18.57 18.66 15.5M
2022-11-09 19.25 19.38 19.00 19.09 8.9M
2022-11-08 19.37 19.46 19.04 19.27 10.9M
2022-11-07 19.44 19.84 19.24 19.50 17.3M
2022-11-04 19.43 19.89 19.21 19.67 21.7M
2022-11-03 18.59 19.69 18.58 19.51 26.2M
2022-11-02 18.79 19.34 18.71 18.93 23.1M
2022-11-01 18.45 18.93 18.14 18.86 26.2M
2022-10-31 17.61 18.64 17.50 18.48 35.0M
2022-10-28 18.23 18.60 17.38 17.47 39.2M
2022-10-27 18.50 19.23 18.11 18.13 79.0M
2022-10-26 15.64 16.28 15.51 16.14 13.2M
2022-10-25 15.58 15.84 15.34 15.59 9.2M
2022-10-24 15.91 16.23 15.50 15.57 10.6M
2022-10-21 16.09 16.19 15.64 15.84 9.1M
2022-10-20 15.76 16.23 15.55 16.03 13.2M
2022-10-19 15.71 16.10 15.71 15.84 10.5M
2022-10-18 15.96 16.04 15.63 15.89 11.1M
2022-10-17 15.50 16.04 15.50 15.95 10.9M
2022-10-14 15.63 15.81 15.45 15.69 11.3M
2022-10-13 15.33 15.74 15.21 15.54 12.8M
2022-10-12 14.58 15.26 14.51 15.26 12.8M
2022-10-11 14.43 14.84 14.30 14.54 7.7M
2022-10-10 15.13 15.21 14.40 14.50 9.9M
2022-09-30 15.34 15.49 15.07 15.10 7.0M
2022-09-29 15.19 15.64 15.06 15.34 11.2M
2022-09-28 15.59 15.61 14.90 14.93 10.6M
2022-09-27 15.29 15.71 15.29 15.69 8.5M
2022-09-26 15.32 15.51 15.21 15.29 6.7M
2022-09-23 15.79 15.86 15.14 15.43 9.8M
2022-09-22 15.64 15.99 15.56 15.85 8.5M
2022-09-21 15.66 15.86 15.30 15.70 8.5M
2022-09-20 15.86 15.89 15.52 15.70 8.9M
2022-09-19 15.75 15.94 15.49 15.71 9.5M
2022-09-16 16.14 16.30 15.71 15.71 9.5M
2022-09-15 16.90 16.90 15.89 16.14 13.7M
2022-09-14 16.79 16.92 16.61 16.78 8.8M
2022-09-13 17.34 17.53 16.97 17.07 9.4M
2022-09-09 17.27 17.34 17.06 17.17 9.6M
2022-09-08 17.56 17.66 17.22 17.24 10.8M
2022-09-07 17.76 17.99 17.51 17.60 11.9M
2022-09-06 17.43 17.66 17.22 17.61 10.1M
2022-09-05 17.61 17.75 17.29 17.40 8.5M
2022-09-02 17.14 17.88 17.11 17.67 13.9M
2022-09-01 17.50 17.66 16.98 17.07 14.4M
2022-08-31 17.90 18.11 17.46 17.53 11.8M
2022-08-30 17.92 18.16 17.67 18.01 9.5M
2022-08-29 17.42 18.09 17.42 17.93 11.8M
2022-08-26 18.21 18.49 17.64 17.77 29.5M
2022-08-25 18.69 18.82 18.27 18.66 13.1M
2022-08-24 19.54 19.64 18.56 18.58 19.3M
2022-08-23 19.59 19.75 19.36 19.59 11.4M
2022-08-22 19.70 19.92 19.33 19.73 12.8M
2022-08-19 20.29 20.77 19.76 19.76 16.2M
2022-08-18 19.93 20.63 19.72 20.37 18.9M
2022-08-17 19.74 20.20 19.50 19.99 18.5M
2022-08-16 20.06 20.07 19.43 19.67 17.8M
2022-08-15 19.81 20.11 19.45 19.97 18.8M
2022-08-12 20.65 20.71 19.83 19.86 28.2M
2022-08-11 19.09 20.92 19.09 20.59 49.9M
2022-08-10 19.16 19.41 18.94 19.07 18.7M
2022-08-09 19.24 19.34 18.86 19.19 28.9M
2022-08-08 19.23 19.33 18.71 18.99 21.7M
2022-08-05 18.29 19.10 18.15 19.04 37.5M
2022-08-04 18.27 18.35 17.82 18.22 16.3M
2022-08-03 17.65 18.66 17.65 17.99 28.1M
2022-08-02 17.99 18.04 17.10 17.49 20.1M
2022-08-01 17.89 18.46 17.43 18.26 18.3M
2022-07-29 18.30 18.31 17.66 17.95 15.6M
2022-07-28 18.09 18.54 18.09 18.11 16.5M
2022-07-27 17.61 18.18 17.56 18.07 15.8M
2022-07-26 17.69 17.71 17.33 17.60 9.5M
2022-07-25 17.82 18.21 17.59 17.71 13.6M
2022-07-22 17.91 18.19 17.42 17.72 15.8M
2022-07-21 17.96 18.44 17.82 17.87 20.1M
2022-07-20 17.81 18.27 17.80 18.06 21.0M
2022-07-19 17.39 18.11 17.39 17.84 24.9M
2022-07-18 17.05 17.63 16.57 17.51 19.9M
2022-07-15 16.40 17.41 16.34 16.89 22.3M
2022-07-14 15.98 16.96 15.91 16.61 23.0M
2022-07-13 15.89 16.02 15.64 15.73 10.5M
2022-07-12 16.29 16.29 15.82 15.82 12.4M
2022-07-11 16.80 16.80 16.04 16.29 18.8M
2022-07-08 17.14 17.42 16.86 16.89 13.7M
2022-07-07 17.30 17.42 16.84 17.06 11.7M
2022-07-06 17.24 17.66 17.15 17.36 14.0M
2022-07-05 17.43 17.74 17.05 17.29 17.9M
2022-07-04 18.22 18.31 17.23 17.43 31.5M
2022-07-01 18.63 18.81 18.11 18.26 16.8M
2022-06-30 18.25 19.02 18.21 18.71 17.6M
2022-06-29 18.56 19.15 18.25 18.32 21.0M
2022-06-28 18.21 18.68 17.77 18.66 17.3M
2022-06-27 18.21 18.68 18.05 18.26 16.3M
2022-06-24 18.54 18.64 17.86 18.06 20.4M
2022-06-23 17.67 18.43 17.67 18.36 15.5M
2022-06-22 18.71 18.76 17.55 17.70 15.5M
2022-06-21 19.22 19.23 18.43 18.64 13.6M
2022-06-20 19.36 19.75 19.01 19.11 14.7M
2022-06-17 18.80 19.16 18.54 19.01 13.1M
2022-06-16 19.00 19.36 18.79 18.96 11.3M
2022-06-15 18.49 19.43 18.45 18.89 13.4M
2022-06-14 18.86 18.86 17.94 18.59 12.8M
2022-06-13 18.93 19.33 18.77 19.13 7.7M
2022-06-10 18.43 19.08 18.34 18.99 9.0M
2022-06-09 19.14 19.14 18.36 18.50 8.7M
2022-06-08 19.29 19.62 18.71 19.06 11.0M
2022-06-07 19.54 19.54 18.96 19.28 12.2M
2022-06-06 18.86 19.50 18.77 19.39 13.4M
2022-06-02 18.25 18.89 18.20 18.75 13.0M
2022-06-01 18.28 18.76 18.21 18.41 9.3M
2022-05-31 17.73 18.53 17.63 18.40 13.5M
2022-05-30 17.49 18.08 17.30 17.79 9.0M
2022-05-27 18.14 18.39 17.40 17.57 11.5M
2022-05-26 17.54 18.39 16.79 18.14 18.5M
2022-05-25 17.10 17.33 17.03 17.24 8.9M
2022-05-24 18.29 18.74 17.15 17.20 14.1M
2022-05-23 18.31 18.41 17.90 18.29 8.4M
2022-05-20 18.29 18.66 18.09 18.29 11.8M
2022-05-19 17.90 18.39 17.87 18.21 8.3M
2022-05-18 18.51 18.76 18.31 18.39 7.4M
2022-05-17 18.26 18.46 17.87 18.39 8.5M
2022-05-16 18.52 18.83 17.94 18.14 10.2M
2022-05-13 18.71 18.75 18.06 18.51 10.5M
2022-05-12 18.36 18.74 18.31 18.60 10.6M
2022-05-11 17.69 19.63 17.51 18.47 25.4M
2022-05-10 16.57 17.83 16.51 17.71 17.2M
2022-05-09 16.74 17.16 16.54 16.86 10.0M
2022-05-06 16.51 17.00 16.46 16.79 10.6M
2022-05-05 16.46 17.42 16.46 17.03 19.8M
2022-04-29 16.06 16.95 15.58 16.69 24.5M
2022-04-28 16.14 16.31 15.51 15.74 15.2M
2022-04-27 15.14 16.43 15.02 16.37 19.0M
2022-04-26 16.11 16.39 15.15 15.32 16.0M
2022-04-25 23.07 23.71 22.13 22.13 15.0M
2022-04-22 27.00 27.25 23.12 23.13 27.1M
2022-04-21 28.23 28.68 27.37 27.53 6.3M
2022-04-20 28.46 28.90 28.01 28.40 4.6M
2022-04-19 28.07 28.55 28.03 28.35 5.0M
2022-04-18 26.90 28.37 26.55 28.29 8.9M
2022-04-15 26.07 27.14 25.93 26.94 7.9M
2022-04-14 26.30 26.68 25.91 26.42 6.8M
2022-04-13 26.82 26.85 25.90 25.90 6.3M
2022-04-12 26.93 27.45 26.43 27.17 6.2M
2022-04-11 28.41 28.69 26.72 27.14 6.4M
2022-04-08 29.05 29.10 27.86 28.67 5.7M
2022-04-07 29.61 29.80 28.52 28.88 6.2M
2022-04-06 30.01 30.11 29.40 29.81 5.8M
2022-04-01 31.03 31.06 30.07 30.19 8.0M
2022-03-31 31.50 31.50 30.89 31.20 4.4M
2022-03-30 31.50 31.89 31.20 31.60 5.3M
2022-03-29 31.59 32.14 30.81 31.14 5.3M
2022-03-28 30.49 31.62 29.88 31.52 7.8M
2022-03-25 31.68 31.84 30.78 30.96 8.1M
2022-03-24 32.50 32.90 31.75 32.00 13.5M
2022-03-23 30.88 33.83 30.28 33.40 20.5M
2022-03-22 31.23 31.28 30.41 30.62 6.5M
2022-03-21 31.30 31.89 30.95 31.43 6.0M
2022-03-18 31.06 31.50 30.83 31.30 5.9M
2022-03-17 30.90 31.79 30.90 31.31 11.8M
2022-03-16 30.09 30.66 28.81 30.52 12.8M
2022-03-15 31.01 31.22 29.53 29.53 13.9M
2022-03-14 32.67 32.67 31.13 31.30 9.0M
2022-03-11 33.13 33.21 31.61 33.03 11.3M
2022-03-10 35.58 35.58 33.67 33.93 10.1M
2022-03-09 33.88 34.35 31.58 34.26 11.5M
2022-03-08 33.51 34.40 33.04 33.73 11.2M
2022-03-07 35.45 35.70 33.33 33.98 13.0M
2022-03-04 36.38 36.90 35.10 35.45 10.6M
2022-03-03 37.42 37.67 36.50 36.51 6.8M
2022-03-02 37.90 38.05 36.96 37.22 7.5M
2022-03-01 37.70 38.66 37.40 38.28 9.2M
2022-02-28 36.70 38.30 36.36 37.66 11.9M
2022-02-25 37.82 38.70 36.84 37.10 13.6M
2022-02-24 39.34 39.90 36.55 37.70 18.4M
2022-02-23 38.81 40.09 38.20 39.65 15.7M
2022-02-22 39.96 40.00 38.71 38.79 20.0M
2022-02-21 39.36 41.56 38.57 40.96 29.6M
2022-02-18 38.55 39.38 37.80 38.50 19.3M
2022-02-17 38.07 38.39 36.62 36.94 10.7M
2022-02-16 38.72 39.00 37.94 38.11 9.5M
2022-02-15 36.80 38.34 36.61 38.06 11.1M
2022-02-14 36.30 38.00 35.89 37.17 8.1M
2022-02-11 37.68 37.99 35.69 36.75 13.0M
2022-02-10 37.63 38.83 37.62 38.15 10.3M
2022-02-09 35.80 38.39 35.61 38.25 16.1M
2022-02-08 36.22 36.68 34.60 35.42 9.8M
2022-02-07 35.80 37.50 35.80 36.32 8.8M
2022-01-28 35.45 36.74 34.81 34.93 7.6M
2022-01-27 36.60 36.84 35.03 35.40 11.5M
2022-01-26 36.80 37.38 35.80 36.92 8.2M
2022-01-25 37.15 38.79 36.82 36.85 13.7M
2022-01-24 36.50 37.77 36.28 37.32 8.5M
2022-01-21 38.71 39.58 37.31 37.84 11.3M
2022-01-20 38.57 38.87 37.56 37.89 10.7M
2022-01-19 38.50 39.35 37.96 38.29 10.2M
2022-01-18 38.20 39.58 37.60 38.42 17.7M
2022-01-17 34.80 38.83 34.55 38.26 22.9M
2022-01-14 34.38 34.77 34.01 34.39 8.5M
2022-01-13 36.75 37.15 34.09 34.38 17.2M
2022-01-12 38.10 38.63 35.00 36.63 22.2M
2022-01-11 38.48 39.19 38.01 38.10 6.0M
2022-01-10 37.04 38.72 36.36 38.57 10.7M
2022-01-07 38.28 38.93 36.95 36.97 9.6M
2022-01-06 37.55 39.38 37.55 38.28 15.8M
2022-01-05 39.00 39.65 37.28 37.94 11.5M
2022-01-04 39.10 40.17 37.86 39.32 13.0M