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
2024-12-31 5.80 5.85 5.45 5.48 82.9M
2024-12-30 5.91 5.95 5.73 5.76 66.7M
2024-12-27 5.98 6.14 5.95 5.96 61.4M
2024-12-26 5.94 6.09 5.93 5.97 62.6M
2024-12-25 6.28 6.35 5.89 5.96 95.8M
2024-12-24 6.39 6.49 6.16 6.31 78.4M
2024-12-23 6.85 6.91 6.28 6.29 118.7M
2024-12-20 6.70 6.94 6.65 6.90 88.3M
2024-12-19 6.65 6.83 6.60 6.76 79.9M
2024-12-18 6.55 6.93 6.41 6.78 111.4M
2024-12-17 6.86 7.12 6.58 6.61 124.9M
2024-12-16 7.40 7.42 6.85 6.94 189.8M
2024-12-13 7.30 7.75 7.22 7.41 264.8M
2024-12-12 7.26 7.50 7.12 7.38 194.4M
2024-12-11 7.37 7.40 7.14 7.26 183.0M
2024-12-10 7.30 7.78 7.16 7.40 287.6M
2024-12-09 7.07 7.23 7.00 7.11 169.3M
2024-12-06 7.40 7.57 7.00 7.15 246.4M
2024-12-05 7.12 7.72 7.02 7.36 341.4M
2024-12-04 6.81 7.80 6.77 7.26 411.4M
2024-12-03 7.50 7.60 6.86 6.94 475.9M
2024-12-02 6.21 7.34 6.16 7.34 395.1M
2024-11-29 5.89 6.15 5.80 6.12 110.2M
2024-11-28 5.99 6.04 5.84 5.86 75.9M
2024-11-27 5.85 5.98 5.61 5.97 86.3M
2024-11-26 6.12 6.26 5.90 5.91 83.3M
2024-11-25 6.11 6.18 5.82 6.17 112.5M
2024-11-22 6.45 6.53 6.05 6.06 129.3M
2024-11-21 6.50 6.88 6.37 6.43 177.3M
2024-11-20 6.08 6.77 6.02 6.60 211.6M
2024-11-19 5.88 6.22 5.83 6.15 120.0M
2024-11-18 6.32 6.44 5.81 5.86 147.7M
2024-11-15 6.53 6.75 6.36 6.38 156.6M
2024-11-14 6.82 7.11 6.55 6.55 201.2M
2024-11-13 6.43 7.47 6.13 6.99 295.8M
2024-11-12 6.68 6.69 6.30 6.40 150.4M
2024-11-11 6.33 6.75 6.33 6.63 200.1M
2024-11-08 6.77 6.93 6.50 6.54 279.4M
2024-11-07 6.73 6.86 6.36 6.67 332.5M
2024-11-06 6.78 7.48 6.54 7.03 565.8M
2024-11-05 5.23 6.32 5.21 6.32 234.7M
2024-11-04 5.00 5.32 4.96 5.27 96.6M
2024-11-01 5.58 5.62 5.05 5.06 190.7M
2024-10-31 5.31 5.75 5.22 5.61 234.7M
2024-10-30 5.27 5.34 5.10 5.28 111.0M
2024-10-29 5.51 5.59 5.31 5.32 122.1M
2024-10-28 5.21 5.46 5.21 5.44 123.5M
2024-10-25 5.23 5.31 5.14 5.24 88.6M
2024-10-24 5.31 5.33 5.16 5.22 92.0M
2024-10-23 5.34 5.60 5.30 5.35 133.3M
2024-10-22 5.60 5.60 5.28 5.37 163.7M
2024-10-21 5.29 5.67 5.24 5.59 218.0M
2024-10-18 4.97 5.38 4.93 5.24 166.0M
2024-10-17 5.15 5.26 4.99 5.01 140.7M
2024-10-16 4.98 5.10 4.90 4.97 116.8M
2024-10-15 5.07 5.26 4.98 5.10 166.9M
2024-10-14 4.85 5.10 4.73 5.09 137.9M
2024-10-11 5.11 5.20 4.73 4.82 176.3M
2024-10-10 5.58 5.69 5.25 5.28 187.5M
2024-10-09 5.80 6.06 5.33 5.35 281.9M
2024-10-08 6.08 6.08 5.33 6.08 325.2M
2024-09-30 4.65 5.16 4.52 5.07 257.0M
2024-09-27 4.09 4.44 4.09 4.40 197.4M
2024-09-26 3.91 4.19 3.91 4.12 159.3M
2024-09-25 3.85 4.09 3.83 3.88 110.2M
2024-09-24 3.73 3.83 3.66 3.83 82.9M
2024-09-23 3.72 3.83 3.68 3.77 79.1M
2024-09-20 3.59 3.67 3.59 3.66 44.1M
2024-09-19 3.55 3.62 3.51 3.59 36.1M
2024-09-18 3.58 3.60 3.43 3.51 40.8M
2024-09-13 3.66 3.68 3.57 3.58 37.9M
2024-09-12 3.70 3.75 3.65 3.66 36.6M
2024-09-11 3.75 3.76 3.66 3.68 43.5M
2024-09-10 3.75 3.82 3.62 3.79 70.5M
2024-09-09 3.81 3.88 3.72 3.74 111.6M
2024-09-06 4.02 4.26 3.96 3.98 173.3M
2024-09-05 3.70 3.94 3.69 3.88 100.4M
2024-09-04 3.76 3.81 3.71 3.72 58.9M
2024-09-03 3.62 3.85 3.58 3.82 104.7M
2024-09-02 3.76 3.79 3.61 3.62 49.4M
2024-08-30 3.68 3.85 3.68 3.77 63.0M
2024-08-29 3.59 3.72 3.56 3.70 42.1M
2024-08-28 3.69 3.69 3.60 3.63 41.2M
2024-08-27 3.77 3.79 3.67 3.69 50.8M
2024-08-26 3.80 3.83 3.73 3.79 46.9M
2024-08-23 3.98 4.01 3.73 3.81 79.7M
2024-08-22 4.04 4.10 3.98 3.99 49.1M
2024-08-21 3.99 4.13 3.96 4.09 60.4M
2024-08-20 4.11 4.13 3.98 4.01 56.0M
2024-08-19 4.10 4.16 4.07 4.08 55.1M
2024-08-16 4.20 4.24 4.07 4.08 114.8M
2024-08-15 4.13 4.33 4.04 4.28 133.9M
2024-08-14 4.05 4.24 4.01 4.14 103.7M
2024-08-13 3.98 4.04 3.96 4.04 40.2M
2024-08-12 4.06 4.10 3.96 3.98 65.5M
2024-08-09 4.15 4.19 4.09 4.10 59.2M
2024-08-08 4.20 4.21 4.04 4.08 73.2M
2024-08-07 4.15 4.30 4.12 4.23 87.5M
2024-08-06 4.18 4.21 4.08 4.17 73.7M
2024-08-05 4.28 4.37 4.09 4.09 129.1M
2024-08-02 4.52 4.60 4.37 4.38 155.4M
2024-08-01 4.41 4.93 4.40 4.62 236.8M
2024-07-31 4.35 4.50 4.28 4.45 179.5M
2024-07-30 4.33 4.50 4.33 4.38 154.2M
2024-07-29 4.14 4.45 4.10 4.45 197.0M
2024-07-26 4.10 4.18 4.06 4.13 90.0M
2024-07-25 4.04 4.23 3.98 4.16 126.3M
2024-07-24 4.23 4.30 4.05 4.05 171.6M
2024-07-23 4.28 4.58 4.27 4.39 243.9M
2024-07-22 4.17 4.31 4.14 4.24 90.0M
2024-07-19 4.26 4.33 4.20 4.22 105.1M
2024-07-18 4.20 4.33 4.15 4.30 114.1M
2024-07-17 4.49 4.50 4.26 4.28 149.6M
2024-07-16 4.55 4.65 4.44 4.55 141.9M
2024-07-15 4.62 4.85 4.56 4.58 186.8M
2024-07-12 4.78 5.05 4.65 4.79 247.2M
2024-07-11 4.50 5.19 4.45 4.81 332.5M
2024-07-10 4.24 4.48 4.21 4.43 225.5M
2024-07-09 4.07 4.18 4.01 4.17 145.6M
2024-07-08 4.22 4.23 3.97 4.00 171.3M
2024-07-05 4.31 4.39 4.18 4.24 174.4M
2024-07-04 4.66 4.75 4.17 4.17 261.0M
2024-07-03 4.48 4.68 4.43 4.49 257.6M
2024-07-02 4.49 4.51 4.34 4.40 183.8M
2024-07-01 4.48 4.61 4.41 4.57 204.3M
2024-06-28 4.32 4.51 4.32 4.43 205.0M
2024-06-27 4.45 4.65 4.41 4.41 274.5M
2024-06-26 4.48 4.56 4.28 4.51 240.1M
2024-06-25 4.89 4.95 4.39 4.48 339.4M
2024-06-24 5.06 5.32 4.74 4.86 354.2M
2024-06-21 5.22 5.48 5.10 5.13 330.9M
2024-06-20 5.13 5.77 5.02 5.44 469.0M
2024-06-19 5.11 5.57 4.93 5.26 497.3M
2024-06-18 4.20 5.08 4.18 5.08 443.3M
2024-06-17 4.30 4.66 4.15 4.23 269.7M
2024-06-14 3.68 3.95 3.63 3.95 153.6M
2024-06-13 3.65 3.81 3.58 3.73 113.9M
2024-06-12 3.69 3.85 3.65 3.71 119.2M
2024-06-11 3.60 3.83 3.54 3.75 128.5M
2024-06-07 3.59 3.72 3.42 3.62 129.0M
2024-06-06 3.66 3.69 3.42 3.49 150.9M
2024-06-05 3.33 3.96 3.33 3.75 204.2M
2024-06-04 3.14 3.42 3.13 3.33 86.3M
2024-06-03 3.29 3.33 3.13 3.16 29.2M
2024-05-31 3.15 3.23 3.13 3.22 20.1M
2024-05-30 3.13 3.17 3.07 3.14 14.1M
2024-05-29 3.13 3.19 3.12 3.14 15.2M
2024-05-28 3.19 3.21 3.12 3.14 16.5M
2024-05-27 3.21 3.21 3.12 3.21 17.6M
2024-05-24 3.25 3.27 3.18 3.18 15.2M
2024-05-23 3.30 3.31 3.22 3.22 16.5M
2024-05-22 3.28 3.32 3.26 3.31 13.3M
2024-05-21 3.35 3.36 3.27 3.29 18.0M
2024-05-20 3.34 3.40 3.31 3.36 25.0M
2024-05-17 3.26 3.33 3.25 3.33 21.1M
2024-05-16 3.23 3.31 3.23 3.27 19.0M
2024-05-15 3.27 3.29 3.21 3.22 17.0M
2024-05-14 3.27 3.33 3.25 3.26 15.1M
2024-05-13 3.34 3.35 3.23 3.24 27.3M
2024-05-10 3.45 3.47 3.36 3.36 21.6M
2024-05-09 3.42 3.47 3.42 3.45 20.7M
2024-05-08 3.50 3.51 3.43 3.44 25.8M
2024-05-07 3.51 3.57 3.48 3.52 39.3M
2024-05-06 3.60 3.71 3.54 3.56 59.9M
2024-04-30 3.58 3.73 3.50 3.57 64.1M
2024-04-29 3.35 3.63 3.35 3.52 54.0M
2024-04-26 3.20 3.34 3.19 3.32 29.7M
2024-04-25 3.24 3.25 3.19 3.21 18.7M
2024-04-24 3.10 3.25 3.10 3.24 34.9M
2024-04-23 3.07 3.12 3.06 3.10 16.8M
2024-04-22 3.07 3.12 2.98 3.07 16.4M
2024-04-19 3.10 3.13 3.06 3.08 19.5M
2024-04-18 3.14 3.15 3.08 3.09 26.2M
2024-04-17 2.98 3.16 2.98 3.15 34.4M
2024-04-16 3.09 3.17 2.93 2.94 39.2M
2024-04-15 3.20 3.22 3.01 3.09 40.8M
2024-04-12 3.26 3.32 3.23 3.25 20.3M
2024-04-11 3.26 3.34 3.25 3.27 20.3M
2024-04-10 3.39 3.40 3.23 3.29 37.9M
2024-04-09 3.49 3.53 3.38 3.42 60.9M
2024-04-08 3.45 3.69 3.41 3.55 71.5M
2024-04-03 3.54 3.54 3.42 3.45 27.0M
2024-04-02 3.61 3.62 3.53 3.56 24.2M
2024-04-01 3.56 3.65 3.55 3.60 22.9M
2024-03-29 3.54 3.56 3.46 3.56 29.4M
2024-03-28 3.41 3.57 3.40 3.54 41.7M
2024-03-27 3.57 3.59 3.38 3.39 38.3M
2024-03-26 3.69 3.69 3.53 3.58 35.9M
2024-03-25 3.82 3.83 3.65 3.66 36.4M
2024-03-22 3.87 3.88 3.76 3.83 44.8M
2024-03-21 3.83 3.90 3.83 3.88 41.6M
2024-03-20 3.84 3.89 3.82 3.87 37.0M
2024-03-19 3.77 3.90 3.75 3.84 53.5M
2024-03-18 3.76 3.81 3.73 3.80 44.9M
2024-03-15 3.72 3.76 3.66 3.76 30.6M
2024-03-14 3.75 3.78 3.66 3.73 40.5M
2024-03-13 3.76 3.82 3.72 3.77 63.4M
2024-03-12 3.65 3.91 3.64 3.84 104.7M
2024-03-11 3.55 3.65 3.50 3.64 40.1M
2024-03-08 3.49 3.55 3.47 3.55 28.9M
2024-03-07 3.55 3.60 3.48 3.49 34.5M
2024-03-06 3.54 3.62 3.48 3.56 33.6M
2024-03-05 3.62 3.64 3.53 3.54 38.8M
2024-03-04 3.60 3.65 3.54 3.64 43.2M
2024-03-01 3.51 3.60 3.50 3.58 43.2M
2024-02-29 3.33 3.51 3.33 3.50 48.2M
2024-02-28 3.63 3.69 3.31 3.33 74.2M
2024-02-27 3.48 3.64 3.46 3.64 48.8M
2024-02-26 3.47 3.60 3.39 3.51 54.4M
2024-02-23 3.29 3.45 3.27 3.45 48.6M
2024-02-22 3.19 3.30 3.18 3.29 38.4M
2024-02-21 3.14 3.28 3.13 3.18 36.3M
2024-02-20 3.13 3.18 3.05 3.17 28.9M
2024-02-19 3.05 3.18 3.04 3.13 41.7M
2024-02-08 2.71 2.98 2.71 2.97 40.8M
2024-02-07 2.73 2.80 2.65 2.70 35.0M
2024-02-06 2.54 2.80 2.45 2.72 41.7M
2024-02-05 2.86 2.90 2.53 2.55 51.6M
2024-02-02 3.07 3.14 2.80 2.92 34.1M
2024-02-01 3.08 3.14 3.00 3.04 23.4M
2024-01-31 3.29 3.31 3.07 3.08 33.0M
2024-01-30 3.35 3.41 3.28 3.28 19.5M
2024-01-29 3.52 3.55 3.37 3.38 24.6M
2024-01-26 3.55 3.59 3.50 3.51 23.0M
2024-01-25 3.48 3.57 3.43 3.54 30.1M
2024-01-24 3.42 3.47 3.33 3.46 27.4M
2024-01-23 3.39 3.45 3.36 3.40 29.3M
2024-01-22 3.62 3.63 3.37 3.41 28.4M
2024-01-19 3.70 3.72 3.61 3.61 18.1M
2024-01-18 3.69 3.74 3.59 3.72 26.1M
2024-01-17 3.77 3.79 3.70 3.70 15.1M
2024-01-16 3.80 3.80 3.72 3.77 17.1M
2024-01-15 3.84 3.84 3.78 3.78 13.7M
2024-01-12 3.88 3.89 3.83 3.84 18.3M
2024-01-11 3.75 3.90 3.75 3.88 24.7M
2024-01-10 3.84 3.85 3.74 3.75 16.8M
2024-01-09 3.84 3.89 3.82 3.84 19.3M
2024-01-08 3.90 3.90 3.82 3.82 19.1M
2024-01-05 4.04 4.05 3.90 3.91 21.7M
2024-01-04 4.00 4.06 3.96 4.03 22.4M
2024-01-03 4.02 4.05 3.96 3.99 19.2M
2024-01-02 4.08 4.09 4.02 4.02 20.4M