新点软件

688232
🏛️ 中国 →
27.89
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.01 28.10 27.74 28.05 349.5K
09:35 28.03 28.10 27.96 28.01 111.4K
09:40 28.02 28.16 28.02 28.09 115.8K
09:45 28.09 28.11 28.01 28.05 29.2K
09:50 28.02 28.02 27.73 27.74 175.9K
09:55 27.77 27.78 27.63 27.65 110.0K
10:00 27.66 27.83 27.66 27.77 57.1K
10:05 27.78 27.88 27.75 27.87 29.0K
10:10 27.91 27.92 27.81 27.83 28.2K
10:15 27.83 27.88 27.80 27.81 39.3K
10:20 27.81 27.84 27.77 27.82 19.7K
10:25 27.82 27.88 27.82 27.83 18.9K
10:30 27.83 27.92 27.83 27.86 35.6K
10:35 27.86 27.86 27.77 27.81 33.2K
10:40 27.84 27.86 27.82 27.86 12.9K
10:45 27.86 27.92 27.86 27.88 13.6K
10:50 27.88 27.89 27.81 27.82 20.8K
10:55 27.82 27.84 27.80 27.80 20.4K
11:00 27.83 27.92 27.80 27.92 25.3K
11:05 27.92 27.99 27.91 27.95 20.9K
11:10 28.00 28.00 27.86 27.87 31.1K
11:15 27.91 27.91 27.84 27.84 12.0K
11:20 27.83 27.84 27.80 27.82 16.0K
11:25 27.82 27.83 27.79 27.80 23.2K
13:00 27.81 27.82 27.75 27.78 26.8K
13:05 27.77 27.83 27.76 27.82 11.5K
13:10 27.82 27.83 27.76 27.83 21.6K
13:15 27.83 27.83 27.78 27.78 12.0K
13:20 27.80 27.84 27.76 27.76 11.8K
13:25 27.75 27.81 27.75 27.79 12.2K
13:30 27.78 27.84 27.72 27.78 36.7K
13:35 27.75 27.83 27.75 27.78 22.1K
13:40 27.77 27.78 27.74 27.78 10.9K
13:45 27.78 27.85 27.74 27.84 21.8K
13:50 27.83 27.83 27.76 27.78 20.3K
13:55 27.80 27.81 27.72 27.72 22.1K
14:00 27.73 27.77 27.71 27.71 31.7K
14:05 27.72 27.72 27.66 27.70 29.4K
14:10 27.71 27.72 27.63 27.63 51.0K
14:15 27.65 27.71 27.64 27.69 35.2K
14:20 27.68 27.78 27.63 27.63 41.7K
14:25 27.62 27.67 27.56 27.60 53.8K
14:30 27.60 27.66 27.55 27.57 41.6K
14:35 27.56 27.62 27.55 27.56 51.4K
14:40 27.58 27.64 27.58 27.62 27.5K
14:45 27.63 27.68 27.56 27.56 49.8K
14:50 27.58 27.61 27.53 27.60 86.1K
14:55 27.54 27.59 27.52 27.54 19.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 27.70 28.19 27.70 27.89 1.9M
2025-09-29 27.53 28.02 27.32 27.72 1.9M
2025-09-26 28.02 28.16 27.52 27.52 2.1M
2025-09-25 27.58 28.99 27.47 28.05 4.9M
2025-09-24 26.50 27.18 26.30 27.17 2.2M
2025-09-23 27.10 27.16 26.02 26.50 3.0M
2025-09-22 27.54 27.54 26.90 27.18 2.9M
2025-09-19 28.06 28.25 27.30 27.54 3.6M
2025-09-18 28.43 28.98 28.00 28.08 3.5M
2025-09-17 28.20 28.51 28.16 28.43 1.7M
2025-09-16 28.13 28.42 28.05 28.28 2.0M
2025-09-15 28.30 28.40 28.00 28.01 2.0M
2025-09-12 28.59 28.80 28.20 28.25 2.4M
2025-09-11 28.20 28.65 27.91 28.59 2.6M
2025-09-10 28.30 28.54 28.20 28.20 1.8M
2025-09-09 28.88 28.88 28.11 28.40 2.2M
2025-09-08 28.21 28.72 28.02 28.55 3.0M
2025-09-05 28.37 28.47 27.71 28.29 3.2M
2025-09-04 28.08 28.47 27.77 28.10 3.7M
2025-09-03 28.93 29.18 28.01 28.09 4.3M
2025-09-02 30.13 30.13 28.90 29.05 5.2M
2025-09-01 30.05 30.86 29.90 30.12 5.7M
2025-08-29 30.70 30.85 29.83 29.90 5.3M
2025-08-28 30.00 31.20 29.02 30.88 9.7M
2025-08-27 31.15 31.73 30.57 30.57 7.2M
2025-08-26 30.86 31.17 30.58 30.85 4.3M
2025-08-25 30.99 31.34 30.47 30.84 6.1M
2025-08-22 30.40 30.98 29.97 30.85 7.3M
2025-08-21 29.79 30.60 29.71 30.15 6.7M
2025-08-20 29.40 29.69 28.92 29.69 5.5M
2025-08-19 29.51 29.93 29.26 29.52 4.0M
2025-08-18 29.32 29.79 29.31 29.50 5.0M
2025-08-15 29.17 29.47 28.91 29.27 3.1M
2025-08-14 29.51 29.60 28.88 28.99 3.6M
2025-08-13 29.50 29.95 29.14 29.67 3.9M
2025-08-12 29.42 29.75 28.93 29.30 2.7M
2025-08-11 29.05 29.65 28.95 29.54 2.8M
2025-08-08 30.26 30.26 28.92 29.13 6.1M
2025-08-07 30.88 31.09 30.12 30.25 3.9M
2025-08-06 30.26 31.18 30.03 30.79 3.6M
2025-08-05 30.40 30.60 29.84 30.30 3.7M
2025-08-04 30.50 30.74 29.91 30.47 3.6M
2025-08-01 29.60 30.96 29.39 30.65 8.2M
2025-07-31 28.88 30.00 28.43 29.30 6.2M
2025-07-30 29.99 30.09 29.41 29.57 4.5M
2025-07-29 30.15 30.19 29.50 30.06 3.4M
2025-07-28 30.87 30.92 30.03 30.12 4.2M
2025-07-25 30.37 30.79 30.29 30.57 3.7M
2025-07-24 30.21 30.44 29.92 30.38 5.2M
2025-07-23 30.30 30.57 29.92 30.27 2.8M
2025-07-22 30.96 31.16 30.08 30.18 3.3M
2025-07-21 31.01 31.43 30.91 31.00 1.8M
2025-07-18 31.38 31.80 30.84 30.98 2.5M
2025-07-17 31.40 31.77 31.01 31.29 2.0M
2025-07-16 30.72 32.19 30.72 31.49 3.6M
2025-07-15 30.10 30.90 29.69 30.84 2.5M
2025-07-14 30.99 31.12 30.05 30.06 2.1M
2025-07-11 29.81 30.87 29.76 30.70 2.4M
2025-07-10 29.99 30.08 29.71 29.88 1.2M
2025-07-09 29.75 30.28 29.56 30.13 2.8M
2025-07-08 29.33 29.77 29.32 29.49 1.9M
2025-07-07 29.17 29.63 29.07 29.53 1.1M
2025-07-04 29.50 29.75 29.31 29.35 1.5M
2025-07-03 29.50 29.89 29.38 29.66 0.9M
2025-07-02 29.76 29.95 29.33 29.62 1.6M
2025-07-01 30.04 30.17 29.72 29.82 1.0M
2025-06-30 29.77 30.21 29.67 30.04 1.7M
2025-06-27 30.18 30.28 29.57 29.75 1.1M
2025-06-26 30.26 30.28 29.83 29.89 1.3M
2025-06-25 29.51 30.43 29.43 30.28 2.0M
2025-06-24 28.88 29.80 28.65 29.75 1.5M
2025-06-23 28.64 28.98 28.42 28.90 1.3M
2025-06-20 29.06 29.18 28.53 28.68 1.0M
2025-06-19 29.41 29.69 28.80 29.01 1.7M
2025-06-18 29.50 30.05 29.23 29.49 1.5M
2025-06-17 30.45 30.49 29.62 29.80 1.3M
2025-06-16 29.50 30.49 29.32 30.35 2.1M
2025-06-13 29.62 29.98 28.81 29.69 2.9M
2025-06-12 29.70 30.49 29.38 29.93 1.6M
2025-06-11 29.39 29.97 29.01 29.71 1.9M
2025-06-10 30.60 30.72 28.90 29.37 2.3M
2025-06-09 30.85 31.09 30.44 30.68 1.6M
2025-06-06 30.97 31.03 30.50 30.71 1.3M
2025-06-05 29.87 30.92 29.71 30.83 2.1M
2025-06-04 30.80 31.19 29.66 29.90 2.8M
2025-06-03 30.06 30.80 30.06 30.58 1.3M
2025-05-30 31.05 31.22 30.01 30.16 1.3M
2025-05-29 30.42 31.19 30.17 31.05 1.6M
2025-05-28 30.56 30.94 30.02 30.19 0.9M
2025-05-27 30.07 30.96 30.07 30.66 0.7M
2025-05-26 30.50 31.05 30.50 30.70 0.8M
2025-05-23 30.61 31.15 30.45 30.50 1.0M
2025-05-22 30.72 30.89 30.13 30.62 1.1M
2025-05-21 31.75 31.75 30.70 30.72 1.6M
2025-05-20 31.19 31.80 30.88 31.50 1.3M
2025-05-19 31.07 31.51 30.62 31.20 1.6M
2025-05-16 31.35 31.73 30.75 31.08 1.4M
2025-05-15 31.88 32.19 31.46 31.47 1.3M
2025-05-14 31.51 32.63 31.51 32.00 1.5M
2025-05-13 32.65 32.68 31.78 31.94 1.3M
2025-05-12 32.10 32.96 32.02 32.12 2.1M
2025-05-09 32.40 32.43 31.74 31.86 1.4M
2025-05-08 32.24 32.65 32.24 32.36 1.5M
2025-05-07 32.80 33.29 32.13 32.36 2.5M
2025-05-06 33.10 33.50 32.18 32.25 4.0M
2025-04-30 32.80 33.77 32.33 33.00 2.8M
2025-04-29 32.70 33.43 32.51 32.57 2.6M
2025-04-28 33.91 34.33 32.25 33.58 5.3M
2025-04-25 32.71 34.30 32.05 33.75 4.9M
2025-04-24 30.85 32.45 30.40 31.88 4.3M
2025-04-23 30.44 31.10 30.21 30.86 1.8M
2025-04-22 30.90 31.01 30.21 30.27 1.3M
2025-04-21 29.84 31.06 29.63 30.94 1.5M
2025-04-18 29.95 30.26 29.31 29.93 1.3M
2025-04-17 29.81 30.46 29.30 29.76 2.3M
2025-04-16 30.05 30.48 29.19 30.00 2.1M
2025-04-15 30.80 30.86 30.03 30.36 1.6M
2025-04-14 30.96 31.10 30.50 30.76 2.1M
2025-04-11 30.01 31.30 29.82 30.40 2.0M
2025-04-10 30.72 31.55 30.23 30.38 2.5M
2025-04-09 29.25 30.34 28.02 30.25 3.6M
2025-04-08 28.99 30.00 28.73 29.53 4.7M
2025-04-07 29.00 31.87 27.23 28.70 4.4M
2025-04-03 32.41 33.08 32.05 32.52 1.9M
2025-04-02 32.19 33.03 32.19 32.54 1.2M
2025-04-01 32.52 33.06 32.18 32.48 2.8M
2025-03-31 32.23 32.86 31.58 32.50 2.5M
2025-03-28 32.45 32.75 32.10 32.23 1.6M
2025-03-27 32.34 33.10 31.80 32.31 1.8M
2025-03-26 32.15 32.59 32.00 32.32 2.0M
2025-03-25 31.87 32.48 31.66 32.14 2.4M
2025-03-24 32.72 32.89 31.18 31.91 3.4M
2025-03-21 33.72 33.80 32.51 32.70 2.4M
2025-03-20 34.36 34.55 33.66 33.70 2.5M
2025-03-19 35.30 35.49 33.97 34.16 3.5M
2025-03-18 35.16 36.13 34.93 35.48 2.9M
2025-03-17 35.68 36.00 34.79 34.91 2.8M
2025-03-14 35.36 35.96 34.85 35.62 3.5M
2025-03-13 36.68 36.73 35.08 35.55 4.5M
2025-03-12 37.49 37.88 36.64 36.67 4.2M
2025-03-11 37.09 37.88 36.50 37.10 3.8M
2025-03-10 38.40 39.00 37.18 37.83 4.0M
2025-03-07 39.90 40.50 38.26 38.60 5.6M
2025-03-06 38.55 40.93 38.55 39.87 7.2M
2025-03-05 38.42 38.58 37.33 38.00 3.2M
2025-03-04 36.89 39.22 36.89 38.01 4.6M
2025-03-03 36.42 38.49 36.00 37.60 5.2M
2025-02-28 39.06 39.39 36.26 36.97 8.9M
2025-02-27 40.65 40.69 39.00 39.80 9.2M
2025-02-26 39.00 43.19 38.18 41.22 13.0M
2025-02-25 38.90 42.40 38.12 40.58 10.7M
2025-02-24 40.91 42.30 39.79 40.00 10.9M
2025-02-21 39.00 43.34 37.60 41.70 15.3M
2025-02-20 37.28 40.52 36.72 39.38 13.4M
2025-02-19 37.50 38.68 36.30 37.44 13.8M
2025-02-18 39.08 40.89 34.90 35.84 12.7M
2025-02-17 39.91 41.00 35.88 36.60 8.8M
2025-02-14 34.96 37.80 34.73 37.55 7.2M
2025-02-13 35.38 36.00 34.52 34.96 3.7M
2025-02-12 34.62 35.70 34.30 35.29 4.0M
2025-02-11 35.20 35.81 34.33 34.62 5.3M
2025-02-10 35.06 37.44 35.00 36.24 8.2M
2025-02-07 32.00 34.48 31.40 32.91 5.6M
2025-02-06 30.31 32.23 30.20 32.00 5.2M
2025-02-05 30.15 31.05 30.00 31.00 4.1M
2025-01-27 29.64 30.23 29.18 29.52 2.4M
2025-01-24 28.02 29.98 28.02 29.71 2.5M
2025-01-23 28.30 29.03 28.06 28.10 1.7M
2025-01-22 28.28 28.30 27.69 28.00 1.2M
2025-01-21 28.79 28.89 28.21 28.36 1.6M
2025-01-20 28.77 29.17 28.40 28.60 1.5M
2025-01-17 28.34 29.07 28.01 28.56 1.6M
2025-01-16 28.06 29.44 27.95 28.34 2.3M
2025-01-15 27.51 28.30 27.51 27.96 1.7M
2025-01-14 27.42 28.47 27.04 28.16 2.7M
2025-01-13 25.71 27.68 25.55 27.30 2.3M
2025-01-10 26.78 27.37 26.07 26.07 1.3M
2025-01-09 26.30 27.15 26.20 26.80 1.6M
2025-01-08 26.69 26.70 25.51 26.32 2.2M
2025-01-07 26.27 26.91 26.07 26.73 2.0M
2025-01-06 27.48 27.48 26.10 26.48 2.5M
2025-01-03 27.62 27.87 26.55 26.74 2.0M
2025-01-02 28.97 29.08 27.33 27.70 2.4M