高新兴

300098
🏛️ 中国 →
5.65
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 3.03 3.08 3.03 3.07 10.5M
2022-12-29 3.03 3.06 3.02 3.02 9.3M
2022-12-28 3.09 3.09 3.03 3.04 10.3M
2022-12-27 3.10 3.11 3.06 3.08 10.6M
2022-12-26 3.08 3.11 3.07 3.10 8.1M
2022-12-23 3.03 3.10 3.02 3.07 11.0M
2022-12-22 3.07 3.10 3.03 3.04 9.0M
2022-12-21 3.13 3.13 3.06 3.07 10.5M
2022-12-20 3.11 3.13 3.07 3.12 10.5M
2022-12-19 3.20 3.22 3.09 3.10 14.8M
2022-12-16 3.26 3.26 3.17 3.19 16.5M
2022-12-15 3.22 3.29 3.19 3.26 16.7M
2022-12-14 3.22 3.24 3.19 3.21 11.4M
2022-12-13 3.24 3.25 3.21 3.22 11.1M
2022-12-12 3.23 3.26 3.21 3.24 11.4M
2022-12-09 3.28 3.29 3.22 3.23 15.9M
2022-12-08 3.34 3.35 3.27 3.28 14.5M
2022-12-07 3.33 3.35 3.30 3.33 13.4M
2022-12-06 3.39 3.39 3.33 3.34 14.2M
2022-12-05 3.35 3.39 3.35 3.39 15.9M
2022-12-02 3.30 3.36 3.29 3.35 16.6M
2022-12-01 3.29 3.32 3.28 3.30 15.1M
2022-11-30 3.31 3.32 3.26 3.27 13.7M
2022-11-29 3.22 3.31 3.21 3.30 17.8M
2022-11-28 3.24 3.24 3.19 3.21 15.5M
2022-11-25 3.30 3.31 3.25 3.25 15.8M
2022-11-24 3.31 3.34 3.28 3.29 16.2M
2022-11-23 3.38 3.39 3.27 3.31 23.3M
2022-11-22 3.47 3.47 3.37 3.38 20.6M
2022-11-21 3.46 3.50 3.39 3.46 22.1M
2022-11-18 3.56 3.58 3.48 3.48 26.5M
2022-11-17 3.49 3.54 3.47 3.53 18.2M
2022-11-16 3.50 3.55 3.48 3.50 20.7M
2022-11-15 3.48 3.52 3.46 3.51 27.3M
2022-11-14 3.48 3.51 3.42 3.46 22.9M
2022-11-11 3.59 3.60 3.48 3.48 30.9M
2022-11-10 3.46 3.52 3.44 3.51 25.6M
2022-11-09 3.47 3.54 3.44 3.47 28.5M
2022-11-08 3.48 3.51 3.44 3.47 18.4M
2022-11-07 3.45 3.50 3.43 3.49 24.6M
2022-11-04 3.44 3.46 3.38 3.45 21.5M
2022-11-03 3.47 3.49 3.38 3.40 26.1M
2022-11-02 3.46 3.55 3.42 3.49 49.1M
2022-11-01 3.33 3.37 3.28 3.37 16.1M
2022-10-31 3.19 3.34 3.16 3.29 19.7M
2022-10-28 3.35 3.38 3.18 3.19 25.8M
2022-10-27 3.38 3.46 3.38 3.39 17.5M
2022-10-26 3.24 3.42 3.24 3.40 27.4M
2022-10-25 3.22 3.28 3.19 3.23 15.3M
2022-10-24 3.36 3.40 3.23 3.26 17.9M
2022-10-21 3.36 3.38 3.30 3.32 13.4M
2022-10-20 3.35 3.39 3.29 3.35 17.3M
2022-10-19 3.36 3.39 3.32 3.35 14.4M
2022-10-18 3.41 3.41 3.35 3.36 15.2M
2022-10-17 3.33 3.40 3.31 3.39 15.1M
2022-10-14 3.30 3.38 3.28 3.33 21.8M
2022-10-13 3.23 3.32 3.20 3.29 21.1M
2022-10-12 3.07 3.23 3.05 3.23 21.7M
2022-10-11 3.06 3.10 3.03 3.08 9.2M
2022-10-10 3.16 3.18 3.03 3.05 19.4M
2022-09-30 3.16 3.25 3.14 3.15 10.2M
2022-09-29 3.26 3.29 3.14 3.17 13.5M
2022-09-28 3.34 3.34 3.22 3.22 12.8M
2022-09-27 3.24 3.34 3.24 3.34 12.2M
2022-09-26 3.33 3.34 3.21 3.24 14.6M
2022-09-23 3.39 3.41 3.30 3.34 11.4M
2022-09-22 3.41 3.47 3.37 3.39 11.3M
2022-09-21 3.36 3.47 3.29 3.44 15.4M
2022-09-20 3.36 3.42 3.36 3.38 10.3M
2022-09-19 3.40 3.44 3.34 3.36 14.3M
2022-09-16 3.52 3.53 3.42 3.42 13.4M
2022-09-15 3.64 3.66 3.48 3.52 20.5M
2022-09-14 3.65 3.68 3.60 3.64 15.2M
2022-09-13 3.71 3.77 3.66 3.70 13.7M
2022-09-09 3.72 3.74 3.67 3.70 12.3M
2022-09-08 3.80 3.82 3.72 3.73 15.2M
2022-09-07 3.83 3.84 3.77 3.80 17.9M
2022-09-06 3.80 3.88 3.77 3.85 21.2M
2022-09-05 3.89 3.90 3.76 3.81 23.3M
2022-09-02 3.68 3.85 3.67 3.80 29.9M
2022-09-01 3.68 3.75 3.65 3.66 14.3M
2022-08-31 3.77 3.80 3.66 3.68 19.8M
2022-08-30 3.75 3.84 3.74 3.78 17.3M
2022-08-29 3.68 3.79 3.62 3.76 15.2M
2022-08-26 3.80 3.86 3.74 3.74 19.4M
2022-08-25 3.86 3.90 3.76 3.80 25.6M
2022-08-24 4.05 4.06 3.83 3.84 48.1M
2022-08-23 4.10 4.16 4.04 4.05 34.7M
2022-08-22 4.23 4.23 4.12 4.14 32.0M
2022-08-19 4.21 4.35 4.18 4.23 59.3M
2022-08-18 4.16 4.23 4.10 4.20 38.0M
2022-08-17 4.10 4.16 4.09 4.15 25.3M
2022-08-16 4.13 4.14 4.07 4.09 25.2M
2022-08-15 4.10 4.15 4.05 4.14 31.4M
2022-08-12 4.15 4.21 4.12 4.13 35.7M
2022-08-11 4.17 4.27 4.14 4.19 49.7M
2022-08-10 4.20 4.23 4.13 4.17 46.1M
2022-08-09 4.30 4.45 4.21 4.23 84.8M
2022-08-08 4.10 4.27 4.04 4.23 70.3M
2022-08-05 4.15 4.17 4.01 4.07 61.6M
2022-08-04 4.15 4.25 4.03 4.15 83.1M
2022-08-03 4.26 4.35 4.13 4.14 97.8M
2022-08-02 4.26 4.33 4.10 4.20 143.8M
2022-08-01 3.95 4.66 3.95 4.50 223.0M
2022-07-29 3.99 4.16 3.84 3.88 115.2M
2022-07-28 3.71 3.79 3.70 3.73 31.1M
2022-07-27 3.76 3.80 3.72 3.73 20.1M
2022-07-26 3.67 3.81 3.66 3.78 24.8M
2022-07-25 3.74 3.78 3.67 3.67 21.4M
2022-07-22 3.77 3.82 3.70 3.74 26.3M
2022-07-21 3.82 3.87 3.76 3.76 32.2M
2022-07-20 3.92 3.95 3.81 3.84 44.4M
2022-07-19 3.74 3.87 3.71 3.84 46.4M
2022-07-18 3.65 3.76 3.65 3.74 27.6M
2022-07-15 3.65 3.72 3.57 3.65 34.4M
2022-07-14 3.72 3.73 3.63 3.66 36.8M
2022-07-13 3.69 3.79 3.66 3.74 32.4M
2022-07-12 3.79 3.88 3.70 3.74 38.0M
2022-07-11 3.93 3.93 3.76 3.79 67.4M
2022-07-08 3.65 4.03 3.62 3.94 112.4M
2022-07-07 3.58 3.90 3.57 3.69 71.4M
2022-07-06 3.55 3.62 3.47 3.55 33.0M
2022-07-05 3.62 3.64 3.50 3.55 30.4M
2022-07-04 3.64 3.75 3.62 3.63 32.8M
2022-07-01 3.65 3.68 3.59 3.61 22.8M
2022-06-30 3.67 3.74 3.63 3.65 29.5M
2022-06-29 3.74 3.74 3.63 3.65 44.7M
2022-06-28 3.53 3.78 3.50 3.71 63.9M
2022-06-27 3.56 3.58 3.49 3.53 25.3M
2022-06-24 3.56 3.57 3.52 3.54 27.8M
2022-06-23 3.45 3.59 3.40 3.55 40.5M
2022-06-22 3.53 3.54 3.42 3.42 21.8M
2022-06-21 3.47 3.57 3.44 3.52 32.4M
2022-06-20 3.44 3.48 3.43 3.47 20.9M
2022-06-17 3.47 3.50 3.40 3.45 23.4M
2022-06-16 3.41 3.51 3.39 3.46 32.1M
2022-06-15 3.45 3.49 3.41 3.41 27.2M
2022-06-14 3.43 3.43 3.30 3.43 27.6M
2022-06-13 3.44 3.48 3.40 3.44 31.8M
2022-06-10 3.28 3.55 3.27 3.46 52.6M
2022-06-09 3.39 3.40 3.27 3.29 22.5M
2022-06-08 3.40 3.43 3.31 3.39 32.5M
2022-06-07 3.48 3.49 3.36 3.40 33.0M
2022-06-06 3.43 3.54 3.42 3.48 45.7M
2022-06-02 3.27 3.48 3.24 3.40 61.8M
2022-06-01 3.25 3.32 3.24 3.29 19.8M
2022-05-31 3.23 3.28 3.18 3.26 22.7M
2022-05-30 3.25 3.27 3.18 3.22 17.7M
2022-05-27 3.25 3.28 3.20 3.24 23.3M
2022-05-26 3.20 3.26 3.11 3.24 27.5M
2022-05-25 3.11 3.20 3.11 3.18 22.2M
2022-05-24 3.31 3.32 3.09 3.10 28.9M
2022-05-23 3.24 3.32 3.21 3.30 26.6M
2022-05-20 3.22 3.26 3.19 3.23 22.1M
2022-05-19 3.14 3.22 3.12 3.21 26.7M
2022-05-18 3.16 3.25 3.16 3.18 26.0M
2022-05-17 3.20 3.21 3.13 3.17 29.1M
2022-05-16 3.20 3.38 3.18 3.23 57.2M
2022-05-13 3.15 3.17 3.10 3.12 16.7M
2022-05-12 3.11 3.17 3.08 3.13 17.8M
2022-05-11 3.10 3.20 3.09 3.11 30.7M
2022-05-10 2.99 3.17 2.94 3.12 32.1M
2022-05-09 3.01 3.12 3.01 3.08 18.2M
2022-05-06 3.01 3.08 2.95 3.04 18.5M
2022-05-05 3.08 3.11 3.01 3.07 22.3M
2022-04-29 3.01 3.10 2.97 3.06 29.0M
2022-04-28 3.01 3.02 2.91 2.94 19.9M
2022-04-27 2.84 3.04 2.84 3.03 32.6M
2022-04-26 3.05 3.09 2.89 2.91 27.8M
2022-04-25 3.25 3.25 3.00 3.01 35.9M
2022-04-22 3.38 3.38 3.28 3.29 24.6M
2022-04-21 3.58 3.59 3.35 3.38 26.9M
2022-04-20 3.59 3.66 3.56 3.57 24.3M
2022-04-19 3.62 3.67 3.54 3.58 24.2M
2022-04-18 3.52 3.63 3.44 3.59 32.7M
2022-04-15 3.52 3.60 3.45 3.57 59.6M
2022-04-14 3.89 3.89 3.81 3.84 17.6M
2022-04-13 3.95 3.95 3.83 3.83 19.4M
2022-04-12 3.84 3.95 3.83 3.95 22.6M
2022-04-11 4.09 4.09 3.80 3.84 38.6M
2022-04-08 4.18 4.20 4.03 4.09 24.6M
2022-04-07 4.30 4.30 4.16 4.17 30.3M
2022-04-06 4.27 4.33 4.25 4.31 26.0M
2022-04-01 4.24 4.30 4.21 4.28 21.2M
2022-03-31 4.25 4.33 4.23 4.27 21.6M
2022-03-30 4.24 4.29 4.22 4.28 20.2M
2022-03-29 4.33 4.34 4.21 4.23 27.3M
2022-03-28 4.33 4.38 4.26 4.32 28.1M
2022-03-25 4.38 4.44 4.32 4.33 33.7M
2022-03-24 4.50 4.55 4.40 4.42 64.3M
2022-03-23 4.37 4.77 4.35 4.64 101.1M
2022-03-22 4.39 4.41 4.33 4.38 21.0M
2022-03-21 4.45 4.47 4.31 4.40 27.0M
2022-03-18 4.40 4.41 4.30 4.40 24.0M
2022-03-17 4.33 4.42 4.31 4.35 34.2M
2022-03-16 4.22 4.29 4.09 4.28 36.9M
2022-03-15 4.32 4.38 4.09 4.10 34.0M
2022-03-14 4.48 4.53 4.35 4.35 24.4M
2022-03-11 4.40 4.52 4.29 4.51 29.2M
2022-03-10 4.49 4.57 4.46 4.46 35.4M
2022-03-09 4.52 4.53 4.15 4.40 48.8M
2022-03-08 4.52 4.56 4.41 4.51 35.5M
2022-03-07 4.60 4.60 4.47 4.49 28.9M
2022-03-04 4.71 4.72 4.57 4.59 34.0M
2022-03-03 4.78 4.79 4.66 4.67 40.9M
2022-03-02 4.73 4.81 4.71 4.78 32.2M
2022-03-01 4.77 4.82 4.70 4.76 37.8M
2022-02-28 4.84 4.89 4.70 4.75 34.6M
2022-02-25 4.83 4.92 4.80 4.81 37.7M
2022-02-24 4.98 5.02 4.69 4.78 64.5M
2022-02-23 4.99 5.05 4.93 5.04 45.2M
2022-02-22 4.97 5.08 4.91 4.95 44.3M
2022-02-21 4.86 5.05 4.84 5.03 65.6M
2022-02-18 4.71 4.84 4.70 4.83 31.6M
2022-02-17 4.87 4.93 4.75 4.77 41.2M
2022-02-16 4.90 4.97 4.85 4.87 31.5M
2022-02-15 4.85 4.93 4.78 4.85 28.8M
2022-02-14 4.80 4.93 4.77 4.84 28.6M
2022-02-11 4.92 5.02 4.84 4.90 40.9M
2022-02-10 4.96 5.00 4.90 4.93 45.9M
2022-02-09 4.72 4.99 4.69 4.97 70.9M
2022-02-08 4.65 4.75 4.57 4.75 41.3M
2022-02-07 4.65 4.83 4.58 4.65 55.9M
2022-01-28 4.47 4.54 4.35 4.48 37.7M
2022-01-27 4.63 4.69 4.41 4.42 45.1M
2022-01-26 4.63 4.73 4.57 4.67 39.5M
2022-01-25 5.02 5.03 4.61 4.61 81.5M
2022-01-24 5.08 5.11 4.95 4.98 63.2M
2022-01-21 5.24 5.32 5.06 5.08 68.8M
2022-01-20 5.54 5.57 5.22 5.23 95.1M
2022-01-19 5.40 5.60 5.35 5.49 138.5M
2022-01-18 5.20 5.77 5.13 5.42 200.3M
2022-01-17 4.90 5.15 4.90 5.13 74.1M
2022-01-14 4.86 4.99 4.85 4.90 43.6M
2022-01-13 4.99 5.05 4.91 4.91 52.7M
2022-01-12 4.98 5.03 4.93 5.00 50.9M
2022-01-11 5.18 5.21 4.92 4.97 94.2M
2022-01-10 5.19 5.23 5.02 5.22 64.2M
2022-01-07 5.47 5.58 5.23 5.24 83.9M
2022-01-06 5.50 5.54 5.26 5.46 94.7M
2022-01-05 5.63 5.65 5.36 5.50 110.4M
2022-01-04 5.29 5.68 5.27 5.55 157.6M