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
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 57.03 58.40 55.89 57.06 1.2M
2022-12-29 56.49 57.75 54.98 56.29 1.1M
2022-12-28 57.04 57.04 54.82 55.71 0.6M
2022-12-27 55.23 56.98 54.00 56.52 1.3M
2022-12-26 51.66 55.49 51.31 55.39 1.1M
2022-12-23 50.35 53.00 50.05 51.49 0.9M
2022-12-22 50.26 52.62 48.53 51.38 1.7M
2022-12-21 52.04 52.80 49.00 49.70 1.7M
2022-12-20 55.60 55.80 52.10 52.49 1.6M
2022-12-19 54.50 54.94 53.31 54.42 1.1M
2022-12-16 55.61 56.38 53.68 54.50 1.2M
2022-12-15 54.01 57.50 53.54 55.92 2.2M
2022-12-14 54.00 55.20 53.02 54.93 2.8M
2022-12-13 54.01 55.79 53.67 54.15 4.0M
2022-12-12 49.50 55.18 49.39 54.50 4.9M
2022-12-09 50.26 50.50 49.36 49.82 0.9M
2022-12-08 50.50 51.00 49.70 50.34 0.6M
2022-12-07 51.71 52.00 50.18 50.51 1.7M
2022-12-06 51.39 51.98 50.71 51.71 1.4M
2022-12-05 52.28 52.88 50.92 51.39 2.0M
2022-12-02 52.50 55.18 51.73 51.74 3.4M
2022-12-01 50.86 54.60 49.41 53.57 5.3M
2022-11-30 50.10 51.04 49.27 50.53 2.9M
2022-11-29 52.70 52.70 49.80 50.53 2.8M
2022-11-28 52.05 53.48 51.50 52.70 1.3M
2022-11-25 52.89 53.87 52.50 53.01 1.2M
2022-11-24 54.70 55.88 52.80 52.89 1.1M
2022-11-23 55.15 55.85 52.81 54.70 1.5M
2022-11-22 56.12 56.19 53.42 54.81 3.5M
2022-11-21 57.01 57.99 55.80 55.87 3.1M
2022-11-18 59.69 62.83 57.01 57.33 3.0M
2022-11-17 57.49 60.76 55.79 59.40 1.9M
2022-11-16 58.47 58.56 56.01 56.80 1.4M
2022-11-15 56.40 60.54 56.40 58.00 2.7M
2022-11-14 57.32 58.19 55.31 57.19 1.9M
2022-11-11 59.70 60.89 57.57 57.72 1.0M
2022-11-10 58.50 61.85 58.38 59.40 1.7M
2022-11-09 59.61 60.96 57.70 59.50 1.6M
2022-11-08 58.66 60.33 56.60 60.20 2.9M
2022-11-07 59.50 60.66 58.10 58.67 1.5M
2022-11-04 61.09 61.36 58.08 59.89 2.1M
2022-11-03 60.67 62.00 59.15 60.62 2.3M
2022-11-02 61.00 63.19 58.11 62.30 4.3M
2022-11-01 65.16 66.00 58.58 61.30 6.2M
2022-10-31 56.00 62.58 56.00 62.58 2.6M
2022-10-28 55.00 55.00 48.50 52.15 5.3M
2022-10-27 60.61 61.00 59.18 59.65 2.3M
2022-10-26 54.07 61.47 53.70 60.49 2.7M
2022-10-25 56.27 56.77 53.53 53.55 1.2M
2022-10-24 54.18 57.49 53.54 55.54 1.6M
2022-10-21 53.88 54.38 52.21 53.35 0.8M
2022-10-20 50.37 55.50 50.25 53.19 1.7M
2022-10-19 52.85 52.89 50.80 50.90 0.9M
2022-10-18 53.18 53.80 52.30 52.85 1.0M
2022-10-17 52.29 54.16 51.75 53.76 1.7M
2022-10-14 52.82 53.60 51.20 52.40 1.6M
2022-10-13 49.75 53.50 49.32 52.56 1.9M
2022-10-12 48.20 49.78 47.00 49.61 1.1M
2022-10-11 47.50 48.25 46.22 47.60 0.5M
2022-10-10 48.89 49.85 47.02 47.96 1.3M
2022-09-30 48.40 49.65 47.54 49.10 1.0M
2022-09-29 48.51 49.45 46.85 49.35 1.2M
2022-09-28 49.02 49.06 47.68 48.37 0.6M
2022-09-27 49.00 50.15 48.81 49.40 1.6M
2022-09-26 47.47 48.79 47.26 48.77 1.1M
2022-09-23 46.50 48.02 45.28 48.00 1.3M
2022-09-22 46.77 48.39 45.90 46.69 1.5M
2022-09-21 45.30 47.36 43.84 46.73 1.0M
2022-09-20 44.97 46.10 43.61 45.41 0.9M
2022-09-19 44.00 44.58 42.50 44.50 1.0M
2022-09-16 43.89 45.74 43.58 43.80 1.6M
2022-09-15 44.29 44.67 42.05 44.26 1.3M
2022-09-14 44.11 45.68 43.51 43.64 0.9M
2022-09-13 44.88 45.71 44.55 45.36 0.6M
2022-09-09 44.68 45.52 43.55 44.55 0.7M
2022-09-08 43.20 44.72 42.62 44.46 1.7M
2022-09-07 42.77 43.95 42.22 42.87 1.0M
2022-09-06 42.50 43.42 41.70 42.39 1.2M
2022-09-05 43.81 44.25 42.45 42.56 0.7M
2022-09-02 43.28 45.15 42.80 43.98 0.7M
2022-09-01 43.27 43.62 41.89 43.00 1.1M
2022-08-31 45.21 45.21 42.50 43.05 1.7M
2022-08-30 46.90 47.05 44.80 45.06 1.2M
2022-08-29 47.06 47.60 44.20 46.14 2.1M
2022-08-26 48.80 53.00 46.82 47.05 4.1M
2022-08-25 48.45 49.66 46.18 46.70 1.3M
2022-08-24 49.02 49.85 47.75 48.50 1.7M
2022-08-23 48.59 49.51 47.47 49.12 1.6M
2022-08-22 46.46 49.80 45.28 48.36 2.7M
2022-08-19 44.72 46.89 44.72 46.45 1.6M
2022-08-18 45.79 46.33 44.90 45.20 1.1M
2022-08-17 43.70 46.15 43.05 46.13 2.7M
2022-08-16 44.29 45.28 43.05 44.15 2.1M
2022-08-15 45.51 45.51 43.02 44.29 1.7M
2022-08-12 46.15 46.15 44.64 45.51 2.5M
2022-08-11 46.99 47.99 45.45 45.81 1.8M
2022-08-10 47.88 48.60 46.61 47.00 1.1M
2022-08-09 48.00 48.90 46.23 48.36 2.0M
2022-08-08 46.20 48.54 45.31 48.50 1.7M
2022-08-05 43.50 46.37 43.50 46.21 1.9M
2022-08-04 44.34 44.84 43.01 44.21 1.6M
2022-08-03 41.65 44.76 41.35 43.90 3.0M
2022-08-02 41.88 42.78 40.58 41.61 2.0M
2022-08-01 42.70 43.10 41.30 42.26 1.6M
2022-07-29 42.81 43.25 41.10 41.98 2.3M
2022-07-28 39.12 43.01 38.72 41.77 3.2M
2022-07-27 38.98 39.28 38.60 38.75 1.1M
2022-07-26 38.00 39.39 38.00 39.00 2.0M
2022-07-25 37.22 37.64 36.53 37.58 2.7M
2022-07-22 38.55 39.36 37.00 37.33 2.6M
2022-07-21 37.27 39.20 37.27 38.55 2.4M
2022-07-20 35.50 37.56 35.23 37.27 2.9M
2022-07-19 35.35 35.70 35.05 35.30 1.2M
2022-07-18 35.10 35.71 34.83 35.35 0.8M
2022-07-15 35.16 35.29 34.10 34.87 0.7M
2022-07-14 35.44 35.59 34.81 34.83 0.8M
2022-07-13 34.92 35.67 34.92 35.44 0.4M
2022-07-12 36.00 36.00 34.89 35.12 0.8M
2022-07-11 36.20 36.49 35.78 35.94 0.7M
2022-07-08 36.23 36.90 35.82 36.36 0.7M
2022-07-07 35.93 36.14 35.60 35.80 0.6M
2022-07-06 35.60 36.26 35.23 35.84 0.6M
2022-07-05 36.50 36.54 35.23 35.60 1.2M
2022-07-04 36.99 36.99 36.06 36.50 1.4M
2022-07-01 37.60 37.74 36.63 36.80 1.0M
2022-06-30 38.19 38.64 36.88 37.62 2.6M
2022-06-29 37.50 39.21 36.78 38.45 3.3M
2022-06-28 36.97 37.76 36.00 37.73 1.5M
2022-06-27 36.91 37.55 36.61 36.97 1.2M
2022-06-24 37.44 38.41 36.70 36.92 2.6M
2022-06-23 37.04 37.21 36.02 36.54 2.4M
2022-06-22 37.79 38.21 36.78 36.85 1.9M
2022-06-21 38.09 38.75 37.41 37.79 1.5M
2022-06-20 39.65 39.80 38.00 38.27 2.3M
2022-06-17 38.95 40.14 38.44 39.26 1.1M
2022-06-16 38.80 39.49 38.60 39.10 0.9M
2022-06-15 39.42 40.15 38.65 38.80 1.6M
2022-06-14 39.00 39.00 37.63 38.52 0.8M
2022-06-13 39.41 39.74 38.71 39.09 1.5M
2022-06-10 38.35 39.70 37.66 39.50 2.0M
2022-06-09 39.70 40.15 37.57 38.00 2.0M
2022-06-08 41.80 42.00 38.80 39.67 3.0M
2022-06-07 41.38 42.57 40.72 41.24 2.3M
2022-06-06 42.62 43.94 41.70 42.15 2.8M
2022-06-02 40.00 42.96 40.00 42.62 2.9M
2022-06-01 38.10 42.98 37.50 41.60 4.9M
2022-05-31 35.50 37.86 35.40 37.40 2.1M
2022-05-30 35.40 36.62 34.45 36.20 2.5M
2022-05-27 33.10 34.97 32.70 34.79 2.6M
2022-05-26 33.00 33.28 32.60 32.99 0.7M
2022-05-25 32.96 33.37 32.73 33.24 0.6M
2022-05-24 34.51 34.61 32.80 32.81 1.4M
2022-05-23 34.93 34.94 34.24 34.51 1.1M
2022-05-20 34.36 35.05 34.21 34.93 1.2M
2022-05-19 34.97 35.00 33.68 34.29 1.6M
2022-05-18 35.34 37.09 35.10 35.37 3.3M
2022-05-17 36.00 36.88 34.61 34.99 2.4M
2022-05-16 37.36 37.40 36.22 36.40 0.7M
2022-05-13 38.13 38.30 36.40 36.92 1.4M
2022-05-12 37.98 38.69 37.73 38.13 0.7M
2022-05-11 38.63 39.94 37.82 38.21 1.6M
2022-05-10 36.27 38.43 35.94 38.12 1.8M
2022-05-09 35.91 36.73 35.15 36.70 1.8M
2022-05-06 35.81 38.98 35.65 35.75 1.8M
2022-05-05 36.99 37.79 36.00 36.74 1.5M
2022-04-29 33.38 38.26 33.30 36.81 3.1M
2022-04-28 34.56 35.56 33.33 35.37 1.7M
2022-04-27 33.92 35.30 32.55 35.10 1.4M
2022-04-26 33.61 35.49 32.68 33.96 2.7M
2022-04-25 34.84 34.84 32.78 33.57 1.5M
2022-04-22 36.69 36.69 34.42 34.94 1.8M
2022-04-21 36.47 37.99 36.21 36.83 1.8M
2022-04-20 37.97 38.88 37.35 37.93 2.9M
2022-04-19 37.20 37.78 36.40 36.80 1.2M
2022-04-18 35.90 37.50 35.20 37.20 1.8M
2022-04-15 36.20 37.23 35.14 36.01 2.2M
2022-04-14 36.62 36.97 35.60 36.13 1.4M
2022-04-13 36.20 37.40 35.77 36.62 1.9M
2022-04-12 35.23 36.14 34.84 35.76 0.8M
2022-04-11 35.87 36.19 35.00 35.21 1.0M
2022-04-08 37.21 37.27 35.53 35.87 1.7M
2022-04-07 37.95 38.44 37.26 37.26 0.7M
2022-04-06 38.70 39.06 37.72 37.95 1.1M
2022-04-01 40.00 40.00 38.70 38.76 1.1M
2022-03-31 39.88 40.28 39.60 40.19 0.9M
2022-03-30 38.80 40.67 38.29 40.17 2.0M
2022-03-29 38.50 39.17 37.20 38.47 1.6M
2022-03-28 38.49 38.80 37.73 38.49 0.8M
2022-03-25 38.52 40.00 38.50 38.80 1.8M
2022-03-24 39.16 39.16 38.03 38.56 1.9M
2022-03-23 39.40 39.70 38.68 39.17 2.1M
2022-03-22 40.64 40.64 39.29 39.40 1.5M
2022-03-21 40.78 41.28 40.13 40.36 1.2M
2022-03-18 42.26 42.26 40.00 40.80 2.3M
2022-03-17 42.35 44.06 41.90 42.29 1.7M
2022-03-16 42.00 42.80 39.48 41.89 2.3M
2022-03-15 42.71 43.11 40.88 40.96 1.2M
2022-03-14 43.80 43.97 42.73 42.87 1.4M
2022-03-11 44.30 45.00 42.92 44.52 2.5M
2022-03-10 47.70 47.70 44.70 44.77 1.7M
2022-03-09 46.70 46.77 43.66 45.76 1.9M
2022-03-08 46.79 47.90 45.83 46.45 1.9M
2022-03-07 48.88 48.89 46.25 46.79 2.0M
2022-03-04 48.58 49.36 47.80 48.90 1.5M
2022-03-03 47.00 48.51 46.50 47.93 2.1M
2022-03-02 47.65 47.66 45.90 46.98 1.7M
2022-03-01 48.80 49.14 46.88 47.34 1.9M
2022-02-28 48.90 49.98 48.30 48.65 0.7M
2022-02-25 48.78 49.50 48.10 48.90 1.7M
2022-02-24 50.18 50.18 46.25 47.92 3.1M
2022-02-23 52.26 52.49 50.15 50.44 2.3M
2022-02-22 52.18 52.55 50.05 50.89 2.9M
2022-02-21 53.67 54.50 51.70 52.40 1.4M
2022-02-18 53.50 53.97 52.50 52.85 1.1M
2022-02-17 55.00 55.72 53.83 53.88 1.1M
2022-02-16 55.30 57.21 54.75 55.60 1.6M
2022-02-15 53.20 55.58 52.73 55.30 1.5M
2022-02-14 53.00 55.00 51.69 53.50 1.9M
2022-02-11 54.71 55.61 52.70 52.96 1.5M
2022-02-10 54.25 56.50 53.30 55.39 1.9M
2022-02-09 52.00 55.06 51.50 54.43 2.6M
2022-02-08 52.16 53.20 50.32 51.84 2.4M
2022-02-07 55.44 55.96 52.10 53.01 1.7M
2022-01-28 52.68 56.00 52.13 53.71 2.8M
2022-01-27 53.00 53.68 51.20 51.61 3.2M
2022-01-26 54.30 54.45 51.57 53.85 3.5M
2022-01-25 55.80 57.10 53.53 53.70 2.8M
2022-01-24 55.92 58.85 55.00 56.20 3.4M
2022-01-21 56.00 58.47 55.20 55.71 3.8M
2022-01-20 56.76 59.99 55.07 57.20 6.4M
2022-01-19 54.99 58.76 54.07 57.26 9.5M
2022-01-18 65.01 66.60 55.37 56.00 15.2M
2022-01-17 50.80 58.80 50.80 58.80 7.9M
2022-01-14 47.58 49.75 47.58 49.00 3.6M
2022-01-13 49.60 51.53 48.36 48.53 4.0M
2022-01-12 47.34 49.99 47.34 49.43 5.1M
2022-01-11 49.65 50.18 46.33 47.05 6.4M
2022-01-10 49.76 51.88 48.71 49.34 6.8M
2022-01-07 50.60 52.20 48.25 49.31 14.3M
2022-01-06 45.55 48.25 45.35 48.05 8.1M
2022-01-05 44.31 45.80 43.39 45.35 4.0M
2022-01-04 43.40 44.55 42.80 44.30 3.2M