高新兴

300098
🏛️ 中国 →
5.74
最后更新: 2025-09-29
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 4.00 4.08 3.98 4.06 24.3M
2023-12-28 3.92 4.03 3.88 4.01 32.7M
2023-12-27 3.89 3.97 3.88 3.95 26.2M
2023-12-26 4.04 4.04 3.88 3.90 32.7M
2023-12-25 4.04 4.07 3.99 4.04 19.0M
2023-12-22 4.19 4.19 4.01 4.04 50.2M
2023-12-21 4.23 4.26 4.10 4.19 41.7M
2023-12-20 4.40 4.42 4.24 4.25 34.4M
2023-12-19 4.34 4.42 4.33 4.39 29.6M
2023-12-18 4.44 4.46 4.32 4.34 39.4M
2023-12-15 4.63 4.65 4.48 4.49 62.0M
2023-12-14 4.63 4.84 4.63 4.66 91.5M
2023-12-13 4.60 4.80 4.60 4.67 86.9M
2023-12-12 4.40 5.17 4.36 4.76 147.7M
2023-12-11 4.47 4.47 4.32 4.41 46.8M
2023-12-08 4.33 4.45 4.31 4.42 64.2M
2023-12-07 4.28 4.36 4.26 4.31 30.9M
2023-12-06 4.33 4.35 4.27 4.29 36.8M
2023-12-05 4.47 4.48 4.31 4.33 48.5M
2023-12-04 4.53 4.55 4.45 4.46 51.6M
2023-12-01 4.44 4.56 4.41 4.55 58.9M
2023-11-30 4.50 4.64 4.44 4.48 67.4M
2023-11-29 4.48 4.69 4.39 4.52 83.0M
2023-11-28 4.59 4.63 4.44 4.49 77.9M
2023-11-27 4.57 4.72 4.57 4.61 55.4M
2023-11-24 4.93 4.95 4.60 4.61 99.1M
2023-11-23 4.80 4.95 4.65 4.88 119.0M
2023-11-22 4.75 5.01 4.74 4.85 141.1M
2023-11-21 5.10 5.10 4.78 4.81 150.9M
2023-11-20 4.68 5.07 4.66 4.99 200.2M
2023-11-17 4.51 4.70 4.50 4.65 119.8M
2023-11-16 4.58 4.63 4.52 4.53 55.6M
2023-11-15 4.64 4.67 4.55 4.58 65.5M
2023-11-14 4.56 4.68 4.51 4.63 91.4M
2023-11-13 4.45 4.59 4.45 4.58 86.7M
2023-11-10 4.38 4.57 4.36 4.44 68.7M
2023-11-09 4.49 4.51 4.38 4.44 79.8M
2023-11-08 4.55 4.66 4.42 4.53 126.7M
2023-11-07 4.37 4.56 4.32 4.51 99.8M
2023-11-06 4.42 4.42 4.34 4.41 76.4M
2023-11-03 4.27 4.39 4.25 4.34 73.9M
2023-11-02 4.22 4.35 4.21 4.22 59.6M
2023-11-01 4.31 4.34 4.24 4.25 66.0M
2023-10-31 4.38 4.50 4.26 4.35 94.5M
2023-10-30 4.41 4.47 4.35 4.39 84.4M
2023-10-27 4.56 4.65 4.36 4.42 111.5M
2023-10-26 4.44 4.65 4.33 4.56 152.6M
2023-10-25 4.26 4.54 4.24 4.44 133.5M
2023-10-24 4.34 4.37 4.16 4.24 110.2M
2023-10-23 4.31 4.50 4.23 4.34 120.8M
2023-10-20 4.69 4.74 4.33 4.39 170.7M
2023-10-19 4.45 5.05 4.45 4.69 258.5M
2023-10-18 4.81 4.82 4.49 4.53 242.0M
2023-10-17 4.79 5.20 4.63 4.94 285.6M
2023-10-16 4.98 5.24 4.74 4.78 303.8M
2023-10-13 4.52 4.92 4.40 4.62 246.2M
2023-10-12 4.35 4.69 4.22 4.55 279.4M
2023-10-11 3.98 4.74 3.98 4.56 341.4M
2023-10-10 3.74 4.03 3.72 3.95 126.7M
2023-10-09 3.73 3.83 3.72 3.76 67.4M
2023-09-28 3.60 3.74 3.59 3.69 45.9M
2023-09-27 3.60 3.68 3.55 3.60 36.5M
2023-09-26 3.68 3.69 3.58 3.58 37.0M
2023-09-25 3.66 3.72 3.64 3.67 50.5M
2023-09-22 3.52 3.72 3.43 3.72 76.5M
2023-09-21 3.41 3.54 3.39 3.50 47.4M
2023-09-20 3.48 3.50 3.40 3.41 28.8M
2023-09-19 3.51 3.52 3.43 3.48 37.6M
2023-09-18 3.54 3.55 3.46 3.53 30.8M
2023-09-15 3.64 3.65 3.50 3.54 36.3M
2023-09-14 3.68 3.70 3.60 3.64 32.6M
2023-09-13 3.78 3.80 3.65 3.69 54.8M
2023-09-12 3.71 3.85 3.71 3.78 64.8M
2023-09-11 3.72 3.83 3.68 3.77 81.9M
2023-09-08 3.49 3.79 3.45 3.70 66.0M
2023-09-07 3.55 3.59 3.50 3.51 38.5M
2023-09-06 3.54 3.61 3.48 3.61 63.0M
2023-09-05 3.48 3.52 3.45 3.48 22.7M
2023-09-04 3.43 3.48 3.42 3.48 17.1M
2023-09-01 3.45 3.47 3.39 3.42 19.1M
2023-08-31 3.48 3.51 3.44 3.45 19.6M
2023-08-30 3.44 3.51 3.44 3.49 31.0M
2023-08-29 3.33 3.46 3.32 3.45 25.9M
2023-08-28 3.50 3.52 3.32 3.33 31.0M
2023-08-25 3.40 3.40 3.27 3.29 30.5M
2023-08-24 3.47 3.49 3.36 3.40 28.0M
2023-08-23 3.45 3.51 3.40 3.45 27.2M
2023-08-22 3.38 3.48 3.37 3.47 23.9M
2023-08-21 3.40 3.47 3.38 3.38 18.5M
2023-08-18 3.49 3.51 3.40 3.40 17.5M
2023-08-17 3.41 3.50 3.37 3.49 20.9M
2023-08-16 3.48 3.51 3.42 3.43 21.1M
2023-08-15 3.55 3.58 3.48 3.50 20.5M
2023-08-14 3.53 3.57 3.47 3.56 28.5M
2023-08-11 3.67 3.69 3.56 3.57 21.7M
2023-08-10 3.67 3.70 3.64 3.67 21.3M
2023-08-09 3.74 3.79 3.68 3.69 22.3M
2023-08-08 3.76 3.79 3.73 3.75 24.9M
2023-08-07 3.79 3.83 3.74 3.76 33.2M
2023-08-04 3.62 3.81 3.61 3.79 69.7M
2023-08-03 3.62 3.66 3.60 3.62 20.3M
2023-08-02 3.65 3.66 3.62 3.65 17.0M
2023-08-01 3.65 3.67 3.60 3.65 26.1M
2023-07-31 3.56 3.66 3.56 3.66 29.9M
2023-07-28 3.54 3.61 3.49 3.60 33.3M
2023-07-27 3.69 3.72 3.55 3.56 42.0M
2023-07-26 3.63 3.65 3.52 3.54 29.2M
2023-07-25 3.57 3.66 3.56 3.64 29.5M
2023-07-24 3.55 3.62 3.52 3.55 21.9M
2023-07-21 3.54 3.58 3.52 3.54 26.1M
2023-07-20 3.64 3.65 3.54 3.55 31.2M
2023-07-19 3.66 3.69 3.61 3.64 29.5M
2023-07-18 3.74 3.76 3.66 3.68 30.6M
2023-07-17 3.78 3.81 3.71 3.74 30.4M
2023-07-14 3.76 3.87 3.75 3.82 36.6M
2023-07-13 3.80 3.83 3.70 3.78 49.2M
2023-07-12 3.96 3.99 3.78 3.80 64.9M
2023-07-11 3.85 3.98 3.84 3.97 53.2M
2023-07-10 3.88 3.90 3.80 3.88 47.2M
2023-07-07 3.98 3.98 3.83 3.85 61.3M
2023-07-06 3.91 4.00 3.85 3.98 94.9M
2023-07-05 3.80 4.05 3.79 3.87 115.6M
2023-07-04 3.63 3.80 3.62 3.78 48.5M
2023-07-03 3.65 3.67 3.59 3.63 24.8M
2023-06-30 3.63 3.68 3.58 3.65 25.5M
2023-06-29 3.50 3.69 3.48 3.65 36.5M
2023-06-28 3.53 3.56 3.41 3.51 25.9M
2023-06-27 3.56 3.60 3.52 3.57 22.8M
2023-06-26 3.69 3.71 3.53 3.55 30.7M
2023-06-21 3.80 3.80 3.68 3.70 28.9M
2023-06-20 3.82 3.83 3.76 3.80 21.9M
2023-06-19 3.79 3.86 3.78 3.82 25.9M
2023-06-16 3.76 3.81 3.73 3.80 24.6M
2023-06-15 3.81 3.81 3.74 3.76 22.6M
2023-06-14 3.80 3.82 3.77 3.80 26.6M
2023-06-13 3.84 3.87 3.75 3.81 37.9M
2023-06-12 3.70 3.79 3.70 3.76 27.2M
2023-06-09 3.69 3.73 3.63 3.72 23.5M
2023-06-08 3.70 3.71 3.61 3.65 20.8M
2023-06-07 3.66 3.74 3.62 3.70 24.3M
2023-06-06 3.75 3.77 3.65 3.67 27.2M
2023-06-05 3.71 3.80 3.70 3.76 26.2M
2023-06-02 3.70 3.75 3.70 3.71 27.0M
2023-06-01 3.63 3.75 3.61 3.72 34.9M
2023-05-31 3.61 3.67 3.59 3.65 26.4M
2023-05-30 3.55 3.63 3.49 3.63 23.9M
2023-05-29 3.58 3.59 3.51 3.54 20.5M
2023-05-26 3.46 3.58 3.45 3.57 22.6M
2023-05-25 3.47 3.54 3.41 3.46 20.4M
2023-05-24 3.47 3.55 3.44 3.49 23.8M
2023-05-23 3.56 3.59 3.47 3.47 20.9M
2023-05-22 3.62 3.66 3.55 3.57 22.6M
2023-05-19 3.62 3.68 3.58 3.64 27.2M
2023-05-18 3.43 3.69 3.41 3.63 53.9M
2023-05-17 3.38 3.44 3.36 3.43 20.7M
2023-05-16 3.47 3.48 3.38 3.39 20.5M
2023-05-15 3.49 3.49 3.38 3.46 16.6M
2023-05-12 3.54 3.55 3.46 3.47 19.1M
2023-05-11 3.52 3.59 3.51 3.56 21.7M
2023-05-10 3.53 3.60 3.50 3.52 27.2M
2023-05-09 3.56 3.61 3.51 3.54 28.6M
2023-05-08 3.53 3.59 3.47 3.57 28.1M
2023-05-05 3.52 3.53 3.45 3.50 22.5M
2023-05-04 3.53 3.58 3.48 3.54 25.6M
2023-04-28 3.36 3.53 3.34 3.51 36.1M
2023-04-27 3.43 3.46 3.30 3.34 30.5M
2023-04-26 3.50 3.52 3.38 3.41 26.1M
2023-04-25 3.61 3.61 3.43 3.50 29.6M
2023-04-24 3.62 3.66 3.57 3.61 21.3M
2023-04-21 3.87 3.87 3.62 3.63 39.5M
2023-04-20 3.76 3.88 3.76 3.86 28.3M
2023-04-19 3.76 3.85 3.75 3.78 25.5M
2023-04-18 3.79 3.82 3.69 3.79 36.1M
2023-04-17 3.91 3.92 3.76 3.80 42.2M
2023-04-14 3.95 3.98 3.83 3.89 38.5M
2023-04-13 3.97 4.01 3.91 3.93 36.4M
2023-04-12 3.92 4.00 3.88 3.99 37.1M
2023-04-11 3.86 3.95 3.83 3.90 31.6M
2023-04-10 4.00 4.07 3.87 3.88 42.5M
2023-04-07 3.89 4.00 3.83 3.99 44.0M
2023-04-06 3.92 3.94 3.84 3.87 33.1M
2023-04-04 3.99 4.03 3.92 3.97 43.1M
2023-04-03 3.90 3.99 3.86 3.98 52.1M
2023-03-31 3.81 3.92 3.77 3.91 41.9M
2023-03-30 3.96 3.96 3.82 3.83 42.9M
2023-03-29 3.89 4.03 3.83 3.94 66.2M
2023-03-28 3.94 3.95 3.82 3.88 39.9M
2023-03-27 3.90 3.99 3.86 3.96 58.3M
2023-03-24 3.85 3.90 3.78 3.88 42.2M
2023-03-23 3.84 3.88 3.79 3.85 39.0M
2023-03-22 3.76 3.85 3.73 3.84 46.0M
2023-03-21 3.68 3.78 3.61 3.76 39.1M
2023-03-20 3.72 3.77 3.65 3.66 34.5M
2023-03-17 3.61 3.72 3.61 3.70 43.1M
2023-03-16 3.61 3.64 3.56 3.60 16.8M
2023-03-15 3.68 3.69 3.61 3.62 21.2M
2023-03-14 3.71 3.71 3.58 3.65 29.1M
2023-03-13 3.66 3.70 3.62 3.69 31.7M
2023-03-10 3.68 3.74 3.66 3.69 42.4M
2023-03-09 3.60 3.75 3.54 3.70 45.3M
2023-03-08 3.48 3.60 3.48 3.60 24.9M
2023-03-07 3.61 3.63 3.48 3.50 26.1M
2023-03-06 3.63 3.67 3.60 3.62 20.6M
2023-03-03 3.71 3.71 3.61 3.65 31.0M
2023-03-02 3.70 3.78 3.68 3.71 42.5M
2023-03-01 3.55 3.72 3.55 3.69 55.9M
2023-02-28 3.55 3.63 3.51 3.57 31.5M
2023-02-27 3.56 3.58 3.47 3.49 22.4M
2023-02-24 3.53 3.64 3.52 3.58 26.0M
2023-02-23 3.63 3.63 3.51 3.54 26.2M
2023-02-22 3.57 3.64 3.52 3.62 26.4M
2023-02-21 3.59 3.65 3.55 3.59 25.7M
2023-02-20 3.57 3.59 3.50 3.58 26.3M
2023-02-17 3.62 3.69 3.53 3.54 34.2M
2023-02-16 3.65 3.76 3.59 3.62 50.0M
2023-02-15 3.56 3.70 3.56 3.69 43.2M
2023-02-14 3.61 3.64 3.55 3.57 25.3M
2023-02-13 3.62 3.62 3.55 3.61 33.8M
2023-02-10 3.63 3.72 3.61 3.62 42.5M
2023-02-09 3.51 3.63 3.49 3.62 39.6M
2023-02-08 3.62 3.63 3.52 3.53 41.3M
2023-02-07 3.53 3.65 3.51 3.63 51.6M
2023-02-06 3.50 3.58 3.50 3.53 35.1M
2023-02-03 3.44 3.53 3.42 3.51 41.7M
2023-02-02 3.45 3.48 3.43 3.45 28.2M
2023-02-01 3.32 3.47 3.32 3.46 39.8M
2023-01-31 3.32 3.33 3.29 3.32 14.4M
2023-01-30 3.31 3.35 3.29 3.33 24.2M
2023-01-20 3.23 3.28 3.23 3.27 22.9M
2023-01-19 3.15 3.24 3.15 3.21 21.6M
2023-01-18 3.18 3.22 3.15 3.20 12.3M
2023-01-17 3.21 3.22 3.15 3.17 7.9M
2023-01-16 3.16 3.23 3.14 3.20 11.5M
2023-01-13 3.19 3.19 3.12 3.15 9.8M
2023-01-12 3.17 3.19 3.14 3.16 8.9M
2023-01-11 3.20 3.21 3.14 3.15 11.1M
2023-01-10 3.20 3.22 3.17 3.19 8.5M
2023-01-09 3.23 3.28 3.20 3.20 13.0M
2023-01-06 3.26 3.26 3.20 3.20 13.4M
2023-01-05 3.26 3.28 3.22 3.23 14.0M
2023-01-04 3.23 3.26 3.21 3.24 17.0M
2023-01-03 3.07 3.25 3.06 3.24 26.7M