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
2023-12-29 36.29 36.94 36.06 36.20 1.2M
2023-12-28 34.18 36.55 34.18 36.29 1.1M
2023-12-27 34.59 34.87 34.20 34.65 0.8M
2023-12-26 35.92 35.99 34.37 34.62 0.9M
2023-12-25 35.70 36.51 35.30 35.69 1.0M
2023-12-22 35.73 36.46 35.35 35.68 0.9M
2023-12-21 35.58 36.33 34.76 35.97 1.6M
2023-12-20 37.31 37.39 35.37 35.60 1.2M
2023-12-19 36.14 37.46 35.97 37.29 0.9M
2023-12-18 37.55 37.84 36.10 36.33 1.1M
2023-12-15 38.19 38.49 37.51 37.51 0.9M
2023-12-14 38.15 38.77 37.80 38.05 0.7M
2023-12-13 39.00 39.08 38.11 38.11 0.7M
2023-12-12 39.10 39.56 38.58 38.97 1.1M
2023-12-11 38.00 38.62 37.42 38.57 1.6M
2023-12-08 38.66 39.12 37.10 38.00 2.2M
2023-12-07 38.27 39.25 38.02 38.66 1.0M
2023-12-06 37.85 39.14 37.80 38.54 1.2M
2023-12-05 38.20 38.97 37.61 38.12 1.4M
2023-12-04 38.46 38.88 37.64 38.12 1.1M
2023-12-01 37.86 38.70 37.44 38.46 1.0M
2023-11-30 37.44 38.38 37.36 37.92 0.9M
2023-11-29 38.10 38.39 37.40 37.66 0.9M
2023-11-28 37.83 38.38 36.97 38.24 1.2M
2023-11-27 36.43 38.00 36.43 37.76 1.8M
2023-11-24 38.73 38.77 37.09 37.11 1.5M
2023-11-23 38.79 39.19 37.34 38.73 2.2M
2023-11-22 38.83 40.59 38.48 38.85 2.3M
2023-11-21 39.45 40.05 38.48 38.55 2.5M
2023-11-20 38.16 40.05 37.68 38.99 3.5M
2023-11-17 37.96 38.96 37.73 38.10 2.0M
2023-11-16 38.54 39.73 38.00 38.01 2.7M
2023-11-15 39.29 42.67 39.29 39.88 5.2M
2023-11-14 37.92 38.58 37.45 38.18 2.0M
2023-11-13 36.01 38.66 36.01 37.54 2.9M
2023-11-10 36.43 36.95 35.52 35.79 1.6M
2023-11-09 37.16 37.49 36.50 36.61 1.6M
2023-11-08 36.34 37.30 35.70 36.98 1.8M
2023-11-07 36.40 36.40 35.40 36.18 1.4M
2023-11-06 35.44 36.56 34.72 36.19 1.7M
2023-11-03 32.82 35.43 32.82 34.83 2.4M
2023-11-02 34.17 34.47 32.81 32.81 1.4M
2023-11-01 36.08 36.68 33.73 33.96 2.3M
2023-10-31 35.97 36.47 35.20 36.22 1.4M
2023-10-30 35.19 36.18 34.80 35.83 1.4M
2023-10-27 35.02 36.08 33.50 35.55 1.7M
2023-10-26 35.01 35.38 33.60 35.28 1.7M
2023-10-25 35.30 38.35 34.80 35.04 2.3M
2023-10-24 33.23 34.29 32.83 33.99 0.9M
2023-10-23 34.25 34.40 33.29 33.38 1.0M
2023-10-20 34.36 34.92 34.14 34.25 0.8M
2023-10-19 35.23 35.66 34.50 34.50 1.0M
2023-10-18 35.21 35.99 34.39 35.23 1.2M
2023-10-17 35.27 35.65 34.54 35.51 0.7M
2023-10-16 35.79 35.79 34.80 35.20 0.8M
2023-10-13 35.74 36.29 35.28 35.44 0.9M
2023-10-12 37.12 37.34 36.01 36.16 0.9M
2023-10-11 36.23 37.89 35.99 37.20 1.2M
2023-10-10 36.50 36.89 36.01 36.23 1.0M
2023-10-09 36.85 37.26 35.90 36.28 1.0M
2023-09-28 37.01 37.53 36.21 36.84 0.9M
2023-09-27 36.74 37.48 36.70 37.05 0.6M
2023-09-26 36.73 37.75 36.73 37.08 0.9M
2023-09-25 38.53 38.58 36.71 36.76 1.1M
2023-09-22 36.58 38.38 36.46 38.31 1.3M
2023-09-21 36.64 37.50 36.64 36.80 0.4M
2023-09-20 37.20 37.72 37.01 37.07 0.6M
2023-09-19 37.93 38.18 37.29 37.46 0.7M
2023-09-18 37.79 38.63 37.28 38.23 0.8M
2023-09-15 38.60 38.88 37.50 37.69 1.5M
2023-09-14 39.75 40.03 38.41 38.63 1.1M
2023-09-13 40.57 40.58 39.50 39.91 0.9M
2023-09-12 40.52 40.99 40.01 40.48 0.9M
2023-09-11 39.81 40.89 39.01 40.52 1.3M
2023-09-08 39.85 40.43 39.58 39.73 0.9M
2023-09-07 40.80 41.09 39.60 39.72 1.3M
2023-09-06 41.57 41.57 40.55 40.71 0.9M
2023-09-05 41.64 42.36 41.25 41.43 0.8M
2023-09-04 41.79 41.79 40.52 41.36 0.8M
2023-09-01 41.85 42.31 41.39 41.61 0.5M
2023-08-31 42.34 42.53 41.51 42.13 0.6M
2023-08-30 41.67 42.93 41.17 42.17 0.9M
2023-08-29 39.71 41.77 39.14 41.42 1.2M
2023-08-28 42.00 42.58 39.56 39.71 1.1M
2023-08-25 41.23 41.24 39.36 39.68 1.3M
2023-08-24 41.21 41.89 40.67 41.24 0.8M
2023-08-23 42.58 42.83 40.99 41.10 1.2M
2023-08-22 42.34 42.93 41.00 42.33 1.2M
2023-08-21 42.51 43.77 42.00 42.00 0.9M
2023-08-18 43.00 44.24 42.34 42.41 0.8M
2023-08-17 44.80 45.01 42.91 43.31 2.1M
2023-08-16 44.99 45.78 44.95 44.98 0.9M
2023-08-15 48.58 48.58 44.28 44.98 1.7M
2023-08-14 46.80 48.36 46.50 48.31 0.8M
2023-08-11 47.87 48.80 47.72 47.80 0.6M
2023-08-10 47.96 48.33 47.55 48.08 0.5M
2023-08-09 47.66 49.76 47.42 48.14 1.4M
2023-08-08 47.74 49.16 47.52 48.05 0.7M
2023-08-07 48.03 48.25 47.38 47.94 0.6M
2023-08-04 47.01 48.47 46.71 48.03 1.0M
2023-08-03 47.62 47.79 46.56 46.67 0.6M
2023-08-02 47.30 47.87 46.66 47.62 0.9M
2023-08-01 47.47 47.95 46.48 46.77 0.9M
2023-07-31 46.50 47.24 45.80 47.02 1.2M
2023-07-28 45.22 47.16 44.81 46.17 2.2M
2023-07-27 47.48 47.51 46.40 46.60 0.9M
2023-07-26 48.61 48.95 47.11 47.43 1.0M
2023-07-25 48.32 49.30 47.83 48.99 1.2M
2023-07-24 46.89 49.23 46.00 48.00 1.9M
2023-07-21 46.65 47.80 46.13 46.89 1.0M
2023-07-20 47.65 47.85 46.60 46.60 1.0M
2023-07-19 47.49 48.40 47.34 47.88 1.2M
2023-07-18 47.63 48.13 46.40 47.48 2.2M
2023-07-17 47.71 48.48 46.72 47.23 1.7M
2023-07-14 47.99 49.20 47.28 47.71 2.1M
2023-07-13 48.38 48.98 46.97 47.61 2.4M
2023-07-12 50.00 50.39 47.80 48.11 3.1M
2023-07-11 51.45 52.14 49.87 49.93 2.2M
2023-07-10 51.50 52.50 50.00 51.40 1.1M
2023-07-07 53.74 53.74 50.40 51.54 2.3M
2023-07-06 53.24 53.93 52.26 53.32 0.9M
2023-07-05 55.95 56.50 53.11 53.24 2.2M
2023-07-04 54.51 57.00 53.50 55.90 2.1M
2023-07-03 54.03 56.26 52.71 54.95 2.6M
2023-06-30 53.76 54.37 52.38 53.81 1.5M
2023-06-29 51.93 55.00 51.12 53.78 2.0M
2023-06-28 54.24 54.24 50.20 52.40 2.4M
2023-06-27 52.59 55.54 51.55 54.24 2.1M
2023-06-26 57.39 57.47 53.00 53.30 3.1M
2023-06-21 58.00 58.74 55.40 57.00 4.7M
2023-06-20 60.81 63.05 58.23 58.76 7.0M
2023-06-19 57.98 62.49 57.98 60.98 10.4M
2023-06-16 49.26 55.97 47.73 54.98 4.9M
2023-06-15 50.70 51.30 48.87 48.92 2.0M
2023-06-14 51.57 52.40 50.50 50.99 1.2M
2023-06-13 51.90 52.26 50.02 51.27 1.4M
2023-06-12 51.10 52.78 49.72 51.99 1.9M
2023-06-09 49.85 51.70 48.80 51.70 2.5M
2023-06-08 48.86 50.31 48.16 49.78 1.2M
2023-06-07 47.74 49.69 47.34 49.20 1.1M
2023-06-06 49.30 49.38 47.32 47.49 1.0M
2023-06-05 49.65 50.50 49.11 49.18 0.8M
2023-06-02 48.90 50.48 48.17 50.00 1.6M
2023-06-01 48.20 49.52 47.23 49.25 1.5M
2023-05-31 47.93 49.21 47.61 48.05 1.1M
2023-05-30 47.18 48.27 46.32 48.11 0.9M
2023-05-29 47.51 48.78 47.09 47.51 1.0M
2023-05-26 46.00 47.78 45.15 47.51 1.2M
2023-05-25 46.68 47.46 45.13 45.53 1.1M
2023-05-24 46.85 47.29 45.82 46.85 0.8M
2023-05-23 46.92 47.94 46.22 47.01 1.1M
2023-05-22 46.52 47.28 45.80 46.61 0.8M
2023-05-19 47.20 47.65 46.54 46.60 0.9M
2023-05-18 46.79 47.33 46.30 47.31 1.4M
2023-05-17 44.92 47.35 44.80 46.91 2.2M
2023-05-16 44.46 47.10 44.27 45.14 3.1M
2023-05-15 46.54 46.54 43.68 44.37 2.8M
2023-05-12 46.53 47.50 46.07 46.22 1.2M
2023-05-11 46.44 47.19 44.91 46.53 1.9M
2023-05-10 45.60 46.74 45.59 46.06 1.2M
2023-05-09 46.60 47.20 45.63 45.75 1.9M
2023-05-08 47.35 47.99 45.74 46.96 2.0M
2023-05-05 48.15 48.15 46.50 47.36 1.7M
2023-05-04 47.88 49.34 47.47 47.73 2.5M
2023-04-28 50.54 52.00 46.57 48.00 7.3M
2023-04-27 53.00 54.15 51.53 52.27 2.6M
2023-04-26 56.84 56.84 52.69 53.00 2.4M
2023-04-25 57.80 57.80 54.60 56.00 2.7M
2023-04-24 58.80 59.87 56.57 57.12 2.6M
2023-04-21 63.06 63.46 58.02 58.84 4.5M
2023-04-20 62.60 64.80 61.82 63.47 3.0M
2023-04-19 63.60 65.00 62.37 62.99 2.7M
2023-04-18 65.84 67.07 62.22 63.75 3.4M
2023-04-17 70.38 71.00 65.00 65.97 3.2M
2023-04-14 68.25 72.50 66.01 71.00 3.8M
2023-04-13 65.01 71.40 64.45 67.50 5.4M
2023-04-12 62.40 67.10 60.01 66.04 3.1M
2023-04-11 61.94 62.98 60.44 61.42 1.6M
2023-04-10 65.00 65.10 61.40 61.42 1.8M
2023-04-07 60.19 65.40 59.51 65.00 2.9M
2023-04-06 59.48 61.45 58.85 59.89 1.4M
2023-04-04 59.87 62.99 59.12 60.41 3.0M
2023-04-03 59.50 59.98 56.50 59.93 2.1M
2023-03-31 58.66 59.79 57.16 59.66 2.1M
2023-03-30 60.47 61.03 57.00 58.99 2.5M
2023-03-29 61.60 61.97 58.65 60.73 1.9M
2023-03-28 60.38 60.50 59.00 59.37 1.7M
2023-03-27 57.85 61.09 57.41 61.00 3.1M
2023-03-24 57.04 58.00 55.50 57.64 2.1M
2023-03-23 57.40 58.45 56.51 57.03 2.2M
2023-03-22 59.19 60.10 57.35 58.00 2.3M
2023-03-21 58.08 59.33 57.08 59.20 2.1M
2023-03-20 61.03 61.10 57.87 58.03 1.6M
2023-03-17 60.27 63.17 59.72 59.72 3.1M
2023-03-16 60.80 61.26 59.41 60.56 1.6M
2023-03-15 63.30 63.30 59.35 61.00 2.9M
2023-03-14 63.00 64.00 61.16 62.77 2.5M
2023-03-13 58.48 64.50 58.48 63.75 3.0M
2023-03-10 58.60 60.95 58.18 58.93 1.8M
2023-03-09 56.39 59.48 56.27 58.60 2.3M
2023-03-08 54.30 57.00 54.30 56.09 1.7M
2023-03-07 56.07 59.00 54.11 54.30 1.8M
2023-03-06 56.02 56.86 55.33 55.55 0.8M
2023-03-03 56.10 56.56 55.00 56.09 1.0M
2023-03-02 56.59 57.65 55.75 56.43 1.7M
2023-03-01 54.02 58.35 53.61 57.08 3.2M
2023-02-28 55.61 58.09 53.95 54.79 3.4M
2023-02-27 55.16 55.70 52.85 53.80 2.7M
2023-02-24 54.22 56.14 54.00 55.73 1.8M
2023-02-23 54.94 54.94 53.55 54.50 1.7M
2023-02-22 51.59 55.80 51.31 55.05 3.0M
2023-02-21 51.99 52.18 51.02 51.60 2.0M
2023-02-20 52.35 52.64 50.00 51.99 4.7M
2023-02-17 54.31 54.90 52.32 52.65 2.6M
2023-02-16 56.76 57.18 53.98 54.65 4.1M
2023-02-15 57.90 58.00 56.35 56.72 3.4M
2023-02-14 60.68 61.31 56.69 59.32 3.0M
2023-02-13 58.80 61.10 57.20 60.70 2.0M
2023-02-10 58.66 60.60 58.00 58.89 1.3M
2023-02-09 58.19 59.50 58.04 59.20 0.5M
2023-02-08 58.97 60.25 58.67 58.89 0.5M
2023-02-07 61.58 61.87 58.30 59.27 1.9M
2023-02-06 62.97 63.49 61.02 61.90 1.5M
2023-02-03 59.43 62.77 59.42 62.70 1.6M
2023-02-02 60.46 62.00 59.96 60.02 0.9M
2023-02-01 58.02 61.25 57.81 60.55 1.7M
2023-01-31 61.12 61.25 57.70 58.01 2.4M
2023-01-30 62.16 63.70 60.01 61.54 2.4M
2023-01-20 64.12 65.67 62.36 63.11 1.9M
2023-01-19 60.00 65.00 59.61 63.80 2.9M
2023-01-18 56.99 61.37 56.36 60.15 2.6M
2023-01-17 58.16 58.16 56.00 56.40 1.1M
2023-01-16 57.48 59.50 56.88 57.90 3.2M
2023-01-13 58.47 59.20 57.30 58.38 1.2M
2023-01-12 57.00 58.46 56.68 58.02 1.0M
2023-01-11 58.29 59.26 56.80 57.38 2.1M
2023-01-10 59.56 60.85 58.13 59.67 2.0M
2023-01-09 61.00 62.00 59.79 60.51 1.7M
2023-01-06 62.00 62.88 60.68 61.01 0.9M
2023-01-05 62.58 64.08 61.30 61.85 1.4M
2023-01-04 62.62 63.80 61.08 62.95 1.5M
2023-01-03 56.78 64.00 56.78 62.53 2.0M