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
2023-12-29 48.16 50.86 47.91 49.32 41.8M
2023-12-28 46.53 49.10 46.53 48.30 38.5M
2023-12-27 47.90 48.34 46.83 47.02 27.8M
2023-12-26 48.95 49.68 46.77 47.36 37.7M
2023-12-25 49.03 50.38 48.00 49.47 30.6M
2023-12-22 50.65 51.08 48.40 48.85 45.0M
2023-12-21 49.00 52.54 47.90 50.76 52.0M
2023-12-20 51.27 51.50 48.70 49.22 46.2M
2023-12-19 51.70 52.68 49.75 51.88 42.6M
2023-12-18 51.36 53.25 51.00 51.70 51.3M
2023-12-15 54.00 54.55 50.11 51.00 58.2M
2023-12-14 53.39 55.78 52.52 53.80 66.6M
2023-12-13 52.60 53.91 51.86 52.38 41.5M
2023-12-12 54.45 55.20 50.86 52.73 83.8M
2023-12-11 53.00 55.49 52.58 55.28 70.1M
2023-12-08 51.00 58.20 50.20 54.20 114.5M
2023-12-07 48.40 52.36 48.11 50.98 80.5M
2023-12-06 47.60 49.12 46.96 48.40 53.8M
2023-12-05 48.75 50.22 47.80 48.10 63.0M
2023-12-04 49.02 50.83 48.51 49.00 73.2M
2023-12-01 45.81 51.83 45.60 49.83 105.9M
2023-11-30 44.00 46.47 44.00 46.30 71.6M
2023-11-29 44.73 45.54 43.40 44.29 38.9M
2023-11-28 44.96 45.48 44.17 44.85 39.0M
2023-11-27 42.08 46.15 42.08 45.30 70.4M
2023-11-24 44.07 44.60 42.27 42.57 45.0M
2023-11-23 43.22 45.32 42.93 44.65 52.7M
2023-11-22 46.20 46.51 43.30 43.45 62.4M
2023-11-21 47.24 48.22 46.00 46.28 68.1M
2023-11-20 46.02 47.90 45.53 47.24 89.5M
2023-11-17 41.83 48.32 41.20 46.83 113.1M
2023-11-16 42.31 43.08 41.40 41.47 52.5M
2023-11-15 45.00 45.38 41.66 42.69 74.8M
2023-11-14 44.17 45.45 43.20 44.06 79.6M
2023-11-13 43.56 46.35 42.94 43.25 110.7M
2023-11-10 40.71 43.50 40.71 42.60 94.0M
2023-11-09 42.18 42.91 40.60 41.41 106.0M
2023-11-08 38.00 41.64 37.80 41.25 138.4M
2023-11-07 32.94 39.61 32.65 39.61 133.7M
2023-11-06 32.32 33.50 31.98 33.01 56.1M
2023-11-03 30.49 33.45 30.15 32.00 75.6M
2023-11-02 30.99 31.46 29.98 30.06 33.5M
2023-11-01 31.43 31.88 30.60 30.68 28.1M
2023-10-31 32.42 32.42 31.07 31.38 32.5M
2023-10-30 32.40 32.67 31.36 32.44 39.3M
2023-10-27 32.31 32.70 31.68 32.41 35.9M
2023-10-26 32.26 33.01 31.61 32.70 42.8M
2023-10-25 33.95 34.05 32.05 32.26 42.4M
2023-10-24 34.33 35.24 33.30 33.96 44.3M
2023-10-23 35.68 35.93 32.50 33.41 59.6M
2023-10-20 38.01 38.44 36.41 36.56 27.0M
2023-10-19 39.15 39.58 37.92 38.12 26.0M
2023-10-18 39.90 40.11 37.22 39.18 39.3M
2023-10-17 41.22 42.05 39.86 41.07 27.7M
2023-10-16 42.02 43.05 40.88 41.20 31.7M
2023-10-13 43.18 44.53 42.40 42.87 32.4M
2023-10-12 45.65 45.82 43.51 43.73 33.3M
2023-10-11 44.50 46.52 44.18 45.03 39.6M
2023-10-10 44.81 46.00 44.40 44.73 31.4M
2023-10-09 45.15 46.64 43.99 44.97 44.5M
2023-09-28 46.18 47.53 45.10 46.00 57.9M
2023-09-27 44.39 46.45 43.86 45.10 57.7M
2023-09-26 43.55 45.32 43.01 43.86 63.9M
2023-09-25 44.05 45.47 42.45 42.70 59.4M
2023-09-22 39.98 45.10 39.83 44.64 78.1M
2023-09-21 39.71 41.26 39.23 39.80 32.0M
2023-09-20 38.75 41.50 38.70 39.64 41.8M
2023-09-19 39.05 39.88 38.04 38.92 28.8M
2023-09-18 40.25 40.57 38.84 39.05 26.3M
2023-09-15 41.57 41.96 40.02 40.25 30.7M
2023-09-14 42.85 43.40 41.57 41.82 24.3M
2023-09-13 44.00 44.35 42.00 42.49 31.4M
2023-09-12 43.54 45.80 43.40 44.28 48.0M
2023-09-11 41.65 45.38 41.65 44.02 55.7M
2023-09-08 42.01 42.50 41.02 41.39 20.7M
2023-09-07 43.75 43.80 42.10 42.19 26.5M
2023-09-06 43.50 44.10 43.00 43.83 22.3M
2023-09-05 44.75 44.75 43.51 43.80 26.8M
2023-09-04 44.57 45.07 43.93 44.84 21.3M
2023-09-01 45.02 45.76 43.74 44.25 25.1M
2023-08-31 45.13 46.77 44.98 45.58 36.5M
2023-08-30 45.76 47.09 44.75 45.42 45.1M
2023-08-29 44.10 46.80 42.81 45.15 60.9M
2023-08-28 46.34 46.80 43.44 44.48 42.8M
2023-08-25 44.01 46.00 43.35 43.80 56.8M
2023-08-24 49.00 49.00 46.55 46.90 37.7M
2023-08-23 49.29 49.68 47.15 47.20 28.4M
2023-08-22 49.20 50.25 47.23 49.96 45.9M
2023-08-21 46.97 49.38 46.50 47.86 28.4M
2023-08-18 50.01 50.49 47.00 47.00 40.9M
2023-08-17 48.73 51.31 47.91 50.18 39.6M
2023-08-16 50.02 50.70 48.28 49.13 31.6M
2023-08-15 53.33 53.77 50.00 50.34 40.9M
2023-08-14 49.79 51.14 49.18 51.00 32.3M
2023-08-11 52.69 52.69 50.61 50.65 19.4M
2023-08-10 52.35 53.70 51.37 51.76 30.9M
2023-08-09 55.16 56.48 52.54 52.77 41.1M
2023-08-08 57.50 59.50 55.61 55.69 33.7M
2023-08-07 57.48 60.50 57.18 57.67 48.6M
2023-08-04 53.10 57.07 52.48 56.73 51.2M
2023-08-03 53.50 56.00 52.85 53.51 31.0M
2023-08-02 53.01 55.50 52.81 54.59 41.3M
2023-08-01 51.90 54.64 50.20 53.77 57.5M
2023-07-31 51.65 54.20 50.53 51.90 39.8M
2023-07-28 53.49 54.32 51.87 52.60 33.6M
2023-07-27 55.12 55.32 52.94 53.49 33.1M
2023-07-26 57.81 58.00 53.80 55.00 39.6M
2023-07-25 57.73 60.25 55.88 57.80 42.3M
2023-07-24 55.13 58.49 54.61 56.55 34.7M
2023-07-21 58.00 58.64 54.10 55.62 53.2M
2023-07-20 63.47 63.63 57.51 57.82 59.8M
2023-07-19 66.42 66.95 63.54 64.17 25.7M
2023-07-18 69.21 69.90 64.85 65.03 42.1M
2023-07-17 65.40 68.50 64.05 68.18 54.7M
2023-07-14 66.15 67.68 64.00 65.39 59.8M
2023-07-13 60.52 63.77 59.38 63.40 60.8M
2023-07-12 64.40 64.97 58.92 59.34 67.7M
2023-07-11 64.65 65.77 62.90 65.30 43.6M
2023-07-10 66.51 68.40 63.32 64.85 47.2M
2023-07-07 68.55 70.33 63.83 67.48 61.1M
2023-07-06 66.30 71.50 65.01 68.00 65.7M
2023-07-05 71.39 71.60 65.80 66.41 76.3M
2023-07-04 68.54 74.20 68.54 71.39 90.5M
2023-07-03 68.50 70.68 61.25 67.76 83.5M
2023-06-30 59.39 70.50 59.05 67.97 95.8M
2023-06-29 58.00 61.53 56.11 60.60 79.1M
2023-06-28 59.50 59.50 55.13 57.00 63.4M
2023-06-27 64.28 64.62 60.88 61.56 50.8M
2023-06-26 70.01 71.09 63.40 64.28 75.0M
2023-06-21 77.92 77.92 70.01 70.44 72.2M
2023-06-20 76.00 80.36 72.75 80.00 68.2M
2023-06-19 69.64 81.18 69.21 78.30 84.0M
2023-06-16 63.84 69.15 62.11 68.64 77.1M
2023-06-15 67.13 68.19 63.58 63.80 63.2M
2023-06-14 61.50 68.86 60.51 65.80 70.1M
2023-06-13 60.00 64.56 58.00 61.38 54.7M
2023-06-12 58.18 62.16 58.17 60.82 53.4M
2023-06-09 55.08 60.38 54.30 58.89 59.2M
2023-06-08 56.01 56.95 52.87 55.08 42.0M
2023-06-07 56.96 59.77 55.34 57.54 42.0M
2023-06-06 56.64 60.50 56.20 56.79 43.6M
2023-06-05 55.11 59.04 55.00 57.32 43.1M
2023-06-02 59.36 60.00 55.92 56.59 43.0M
2023-06-01 57.79 60.01 57.14 58.43 55.7M
2023-05-31 53.80 62.76 51.70 60.31 86.7M
2023-05-30 51.62 56.00 51.14 54.51 72.1M
2023-05-29 51.43 53.89 49.94 51.06 65.8M
2023-05-26 47.86 51.86 47.71 49.57 63.6M
2023-05-25 49.20 51.29 45.71 48.96 83.8M
2023-05-24 43.91 47.87 43.59 45.77 62.5M
2023-05-23 44.86 45.70 43.41 45.02 56.7M
2023-05-22 46.08 47.26 43.77 44.56 54.7M
2023-05-19 50.72 52.41 46.82 47.36 95.4M
2023-05-18 47.86 52.68 45.29 52.68 91.7M
2023-05-17 43.21 45.45 42.31 43.90 51.1M
2023-05-16 44.03 44.53 41.78 42.85 60.5M
2023-05-15 45.81 47.14 42.50 45.44 65.5M
2023-05-12 43.57 47.27 43.46 44.84 55.0M
2023-05-11 43.58 45.62 43.15 43.49 36.0M
2023-05-10 46.63 48.49 43.14 43.97 49.8M
2023-05-09 43.59 48.07 43.58 45.91 55.0M
2023-05-08 42.93 45.94 41.79 44.24 58.9M
2023-05-05 45.71 47.65 42.01 42.61 78.1M
2023-05-04 48.59 50.43 44.73 45.86 70.3M
2023-04-28 46.46 50.14 45.49 49.28 76.1M
2023-04-27 47.14 48.20 44.04 45.00 110.0M
2023-04-26 54.29 54.36 48.57 50.86 86.3M
2023-04-25 55.01 56.07 51.14 52.71 77.5M
2023-04-24 53.79 57.50 53.09 56.42 77.5M
2023-04-21 57.43 57.86 54.07 54.07 77.8M
2023-04-20 55.92 59.50 54.72 58.98 91.0M
2023-04-19 57.23 58.82 55.01 55.01 91.9M
2023-04-18 50.71 59.04 49.92 57.07 116.1M
2023-04-17 50.36 51.39 48.49 49.88 63.0M
2023-04-14 48.56 52.09 47.89 51.91 104.2M
2023-04-13 50.83 51.51 46.89 47.76 95.0M
2023-04-12 50.51 51.71 48.46 50.71 84.4M
2023-04-11 50.55 53.86 48.70 51.49 104.2M
2023-04-10 51.89 54.91 49.04 51.32 102.8M
2023-04-07 47.18 50.14 46.71 50.14 81.7M
2023-04-06 43.00 50.56 42.86 47.06 121.2M
2023-04-04 42.79 44.07 41.71 44.07 110.2M
2023-04-03 36.57 41.57 36.07 41.57 125.4M
2023-03-31 32.13 35.18 31.13 34.64 83.5M
2023-03-30 31.75 32.82 31.22 32.54 72.6M
2023-03-29 30.14 33.57 30.14 32.36 96.0M
2023-03-28 30.01 32.06 29.64 30.52 92.7M
2023-03-27 27.94 30.86 27.94 30.86 91.9M
2023-03-24 27.64 28.19 27.11 28.07 63.8M
2023-03-23 26.21 28.78 25.91 27.83 119.6M
2023-03-22 22.90 26.48 22.71 26.46 101.5M
2023-03-21 22.72 23.18 22.29 22.95 30.8M
2023-03-20 22.45 23.62 22.43 22.79 49.1M
2023-03-17 21.36 22.61 21.34 22.40 40.4M
2023-03-16 21.07 21.60 21.07 21.11 21.3M
2023-03-15 22.15 22.46 21.38 21.43 26.6M
2023-03-14 22.47 22.66 21.86 22.05 26.9M
2023-03-13 21.81 22.61 21.81 22.60 23.8M
2023-03-10 22.16 22.50 21.99 22.03 17.8M
2023-03-09 22.16 22.71 21.68 22.41 25.5M
2023-03-08 21.76 22.37 21.76 22.20 29.4M
2023-03-07 22.93 23.06 21.71 21.73 44.3M
2023-03-06 23.14 23.66 22.86 22.97 28.1M
2023-03-03 23.57 23.85 22.83 23.21 45.8M
2023-03-02 23.66 24.85 23.36 23.86 52.0M
2023-03-01 22.80 24.12 22.80 23.69 50.0M
2023-02-28 22.79 23.56 22.54 22.99 50.4M
2023-02-27 22.21 22.66 21.97 22.07 23.8M
2023-02-24 22.04 22.96 22.00 22.41 40.0M
2023-02-23 21.91 22.19 21.66 21.90 16.9M
2023-02-22 21.83 22.53 21.60 22.13 25.4M
2023-02-21 22.25 22.67 21.79 22.03 27.7M
2023-02-20 21.98 22.47 21.78 22.34 25.6M
2023-02-17 22.74 22.92 21.89 22.03 35.1M
2023-02-16 23.38 23.38 22.07 22.49 53.0M
2023-02-15 23.07 23.97 22.91 23.61 50.6M
2023-02-14 23.57 23.89 22.86 23.11 53.5M
2023-02-13 23.57 24.29 23.21 24.09 67.3M
2023-02-10 22.86 24.89 22.70 23.19 96.5M
2023-02-09 20.36 22.86 20.12 22.86 71.5M
2023-02-08 21.49 21.64 20.26 20.41 48.6M
2023-02-07 19.20 20.93 19.18 20.68 68.4M
2023-02-06 18.85 19.64 18.84 19.46 39.2M
2023-02-03 18.87 19.20 18.41 18.85 25.0M
2023-02-02 18.41 18.94 18.41 18.67 22.5M
2023-02-01 17.95 18.42 17.95 18.42 20.8M
2023-01-31 18.22 18.34 17.77 17.96 25.5M
2023-01-30 18.52 18.79 18.34 18.40 13.2M
2023-01-20 18.11 18.43 18.11 18.29 10.4M
2023-01-19 18.00 18.19 17.91 18.16 9.9M
2023-01-18 17.98 18.14 17.79 18.07 8.3M
2023-01-17 17.94 18.06 17.82 17.98 5.8M
2023-01-16 17.44 18.11 17.43 17.93 11.5M
2023-01-13 17.81 17.81 17.31 17.51 8.0M
2023-01-12 17.51 17.68 17.44 17.63 6.5M
2023-01-11 17.89 17.93 17.50 17.51 8.2M
2023-01-10 17.83 17.94 17.66 17.78 7.0M
2023-01-09 18.04 18.16 17.77 17.83 9.4M
2023-01-06 17.84 18.23 17.81 18.01 10.4M
2023-01-05 17.68 17.95 17.56 17.91 8.9M
2023-01-04 17.64 17.89 17.46 17.72 12.0M
2023-01-03 16.91 17.77 16.82 17.64 13.9M