合康新能

300048
🏛️ 中国 →
6.51
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
2021-12-31 7.20 7.22 7.09 7.14 14.1M
2021-12-30 6.98 7.23 6.92 7.10 19.0M
2021-12-29 7.12 7.17 6.91 6.92 25.0M
2021-12-28 7.22 7.29 7.00 7.11 26.3M
2021-12-27 7.08 7.51 7.08 7.20 31.8M
2021-12-24 8.20 8.21 7.13 7.18 75.9M
2021-12-23 8.10 8.36 8.04 8.15 31.4M
2021-12-22 8.12 8.30 8.07 8.14 17.5M
2021-12-21 8.01 8.16 7.93 8.11 20.6M
2021-12-20 8.20 8.42 7.92 8.00 25.8M
2021-12-17 8.21 8.32 8.10 8.20 25.4M
2021-12-16 8.10 8.48 8.10 8.20 31.8M
2021-12-15 7.98 8.40 7.85 8.17 35.6M
2021-12-14 7.98 8.16 7.89 7.94 25.4M
2021-12-13 8.05 8.09 7.85 7.99 21.3M
2021-12-10 8.07 8.14 7.83 8.01 30.7M
2021-12-09 8.39 8.47 8.03 8.06 43.0M
2021-12-08 7.87 8.59 7.86 8.42 54.0M
2021-12-07 8.25 8.25 7.76 7.80 56.9M
2021-12-06 8.65 8.71 8.02 8.08 71.4M
2021-12-03 8.57 8.86 8.39 8.65 52.9M
2021-12-02 7.89 8.84 7.70 8.62 94.5M
2021-12-01 7.95 8.05 7.69 7.89 44.8M
2021-11-30 8.05 8.13 7.74 7.96 75.6M
2021-11-29 7.10 8.45 7.00 7.92 122.3M
2021-11-26 6.82 7.28 6.81 7.20 56.2M
2021-11-25 6.65 6.99 6.65 6.82 34.0M
2021-11-24 6.76 6.84 6.64 6.70 27.8M
2021-11-23 6.80 7.08 6.76 6.76 39.2M
2021-11-22 6.85 6.88 6.62 6.77 32.4M
2021-11-19 6.76 6.85 6.69 6.81 24.1M
2021-11-18 6.77 6.97 6.76 6.76 37.4M
2021-11-17 6.77 6.84 6.72 6.75 30.0M
2021-11-16 6.95 6.96 6.74 6.75 31.7M
2021-11-15 7.38 7.42 6.87 6.92 56.0M
2021-11-12 7.46 7.57 7.15 7.26 64.2M
2021-11-11 7.49 7.85 7.40 7.55 56.3M
2021-11-10 7.28 7.65 7.28 7.46 42.2M
2021-11-09 7.27 7.45 7.17 7.37 48.9M
2021-11-08 7.13 7.57 7.08 7.31 75.4M
2021-11-05 6.50 7.47 6.47 7.18 111.1M
2021-11-04 6.22 6.58 6.19 6.50 61.9M
2021-11-03 6.11 6.30 6.07 6.17 30.7M
2021-11-02 6.13 6.21 6.01 6.09 30.1M
2021-11-01 5.94 6.22 5.90 6.15 41.4M
2021-10-29 5.99 6.10 5.79 5.95 21.4M
2021-10-28 5.96 6.04 5.88 5.98 20.4M
2021-10-27 6.07 6.13 5.94 5.99 25.6M
2021-10-26 5.86 6.19 5.86 6.11 43.1M
2021-10-25 5.93 5.97 5.80 5.87 19.3M
2021-10-22 5.99 6.04 5.90 5.95 27.3M
2021-10-21 5.89 6.02 5.77 6.00 33.2M
2021-10-20 5.68 5.90 5.59 5.85 29.5M
2021-10-19 5.89 5.95 5.81 5.81 14.0M
2021-10-18 5.83 5.96 5.83 5.89 12.6M
2021-10-15 5.76 5.93 5.69 5.90 23.0M
2021-10-14 5.67 6.03 5.64 5.79 22.2M
2021-10-13 5.72 5.74 5.58 5.70 12.2M
2021-10-12 5.84 5.84 5.63 5.75 20.6M
2021-10-11 5.91 6.01 5.82 5.84 18.7M
2021-10-08 5.84 6.07 5.84 5.92 29.9M
2021-09-30 5.68 5.81 5.48 5.78 27.1M
2021-09-29 5.39 5.98 5.34 5.62 39.6M
2021-09-28 5.38 5.46 5.34 5.40 11.3M
2021-09-27 5.57 5.61 5.23 5.36 19.5M
2021-09-24 5.72 5.73 5.55 5.57 12.1M
2021-09-23 5.65 5.79 5.63 5.72 15.9M
2021-09-22 5.52 5.71 5.42 5.65 17.7M
2021-09-17 5.64 5.66 5.29 5.50 21.4M
2021-09-16 5.83 5.90 5.60 5.60 18.5M
2021-09-15 5.61 5.88 5.53 5.87 24.6M
2021-09-14 5.76 5.79 5.57 5.60 17.3M
2021-09-13 5.67 5.94 5.65 5.75 21.6M
2021-09-10 5.94 6.02 5.70 5.71 25.9M
2021-09-09 5.99 6.03 5.92 5.94 12.9M
2021-09-08 6.00 6.08 5.92 6.00 14.6M
2021-09-07 6.03 6.03 5.92 5.98 14.7M
2021-09-06 5.91 6.05 5.86 5.98 18.3M
2021-09-03 6.06 6.15 5.87 5.91 19.0M
2021-09-02 5.80 6.13 5.77 6.03 24.2M
2021-09-01 5.93 6.09 5.73 5.81 22.4M
2021-08-31 6.00 6.07 5.84 5.93 18.5M
2021-08-30 6.10 6.12 5.96 6.03 21.7M
2021-08-27 6.41 6.42 6.05 6.10 30.8M
2021-08-26 5.99 6.41 5.96 6.23 44.4M
2021-08-25 5.86 6.06 5.83 6.02 22.4M
2021-08-24 5.87 6.12 5.81 5.91 27.4M
2021-08-23 5.70 5.94 5.67 5.89 20.6M
2021-08-20 5.73 5.82 5.56 5.70 23.9M
2021-08-19 5.60 5.88 5.57 5.76 23.7M
2021-08-18 5.63 5.73 5.45 5.68 28.7M
2021-08-17 6.12 6.18 5.61 5.65 61.2M
2021-08-16 6.25 6.26 6.02 6.12 27.8M
2021-08-13 6.27 6.32 6.13 6.19 36.6M
2021-08-12 6.32 6.58 6.15 6.29 63.6M
2021-08-11 5.67 6.49 5.61 6.26 92.2M
2021-08-10 5.70 5.80 5.61 5.67 29.1M
2021-08-09 5.95 5.97 5.71 5.75 35.4M
2021-08-06 5.91 6.12 5.82 6.00 62.4M
2021-08-05 5.26 6.30 5.26 6.01 110.0M
2021-08-04 5.21 5.31 5.16 5.28 24.8M
2021-08-03 5.27 5.38 5.21 5.23 16.3M
2021-08-02 5.30 5.43 5.22 5.30 20.5M
2021-07-30 5.16 5.33 5.14 5.31 24.2M
2021-07-29 5.25 5.33 5.14 5.15 19.9M
2021-07-28 5.12 5.27 4.92 5.19 26.1M
2021-07-27 5.21 5.49 5.18 5.18 29.7M
2021-07-26 5.27 5.42 5.10 5.20 29.1M
2021-07-23 5.04 5.32 5.00 5.27 36.0M
2021-07-22 5.08 5.10 5.03 5.04 12.1M
2021-07-21 5.12 5.14 5.04 5.08 12.2M
2021-07-20 4.97 5.12 4.90 5.09 16.4M
2021-07-19 5.09 5.12 4.95 4.97 13.6M
2021-07-16 4.91 5.16 4.86 5.07 22.8M
2021-07-15 4.91 5.00 4.86 4.88 11.4M
2021-07-14 4.91 5.01 4.90 4.96 17.0M
2021-07-13 4.95 5.10 4.90 4.91 21.1M
2021-07-12 4.79 4.97 4.78 4.92 17.7M
2021-07-09 4.76 4.81 4.71 4.79 7.4M
2021-07-08 4.68 4.80 4.67 4.75 9.6M
2021-07-07 4.62 4.69 4.59 4.67 7.3M
2021-07-06 4.63 4.64 4.58 4.62 8.4M
2021-07-05 4.65 4.70 4.61 4.63 6.2M
2021-07-02 4.67 4.73 4.63 4.65 5.5M
2021-07-01 4.74 4.77 4.65 4.65 6.3M
2021-06-30 4.75 4.80 4.67 4.74 8.1M
2021-06-29 4.83 4.85 4.70 4.73 8.3M
2021-06-28 4.83 4.88 4.79 4.83 7.6M
2021-06-25 4.71 4.84 4.68 4.82 10.7M
2021-06-24 4.71 4.83 4.62 4.75 13.2M
2021-06-23 4.71 4.71 4.65 4.70 5.4M
2021-06-22 4.65 4.73 4.62 4.70 8.5M
2021-06-21 4.69 4.74 4.62 4.65 8.5M
2021-06-18 4.65 4.75 4.57 4.69 6.3M
2021-06-17 4.62 4.68 4.62 4.66 4.6M
2021-06-16 4.71 4.71 4.61 4.62 7.0M
2021-06-15 4.81 4.82 4.66 4.68 10.2M
2021-06-11 4.80 4.92 4.76 4.82 8.5M
2021-06-10 4.78 4.87 4.73 4.80 7.7M
2021-06-09 4.81 4.81 4.75 4.79 7.7M
2021-06-08 4.85 4.88 4.75 4.78 10.1M
2021-06-07 4.90 4.93 4.84 4.86 8.6M
2021-06-04 4.94 4.96 4.88 4.90 7.6M
2021-06-03 4.86 5.02 4.85 4.95 10.4M
2021-06-02 4.99 4.99 4.84 4.87 15.9M
2021-06-01 5.02 5.03 4.95 4.96 8.7M
2021-05-31 5.01 5.06 4.95 5.02 7.8M
2021-05-28 5.00 5.05 4.98 4.98 7.1M
2021-05-27 5.01 5.07 4.97 5.03 8.0M
2021-05-26 5.01 5.06 4.97 5.01 8.3M
2021-05-25 5.03 5.05 4.93 5.01 9.5M
2021-05-24 5.05 5.08 4.99 5.02 10.6M
2021-05-21 5.06 5.11 5.02 5.02 9.0M
2021-05-20 5.06 5.11 5.02 5.04 10.7M
2021-05-19 5.08 5.20 5.04 5.08 18.9M
2021-05-18 5.17 5.43 5.13 5.14 35.8M
2021-05-17 5.13 5.18 5.02 5.03 11.7M
2021-05-14 5.12 5.16 5.07 5.12 8.5M
2021-05-13 5.20 5.23 5.06 5.09 12.4M
2021-05-12 4.90 5.26 4.84 5.18 24.2M
2021-05-11 4.93 4.93 4.83 4.86 7.4M
2021-05-10 4.94 4.96 4.75 4.88 14.7M
2021-05-07 4.99 5.04 4.96 4.96 7.7M
2021-05-06 5.09 5.14 4.99 5.01 10.2M
2021-04-30 5.09 5.18 5.01 5.10 11.0M
2021-04-29 5.15 5.17 5.06 5.09 9.2M
2021-04-28 5.18 5.19 5.06 5.15 9.8M
2021-04-27 5.22 5.25 5.05 5.07 12.8M
2021-04-26 5.18 5.30 5.10 5.23 21.4M
2021-04-23 5.04 5.24 4.98 5.20 23.5M
2021-04-22 5.06 5.13 4.97 4.99 9.6M
2021-04-21 5.06 5.13 4.97 5.03 15.7M
2021-04-20 5.19 5.29 4.98 5.00 31.5M
2021-04-19 5.10 5.30 5.07 5.24 27.1M
2021-04-16 4.78 5.11 4.78 5.07 25.4M
2021-04-15 4.68 4.83 4.66 4.80 11.0M
2021-04-14 4.71 4.77 4.66 4.69 7.5M
2021-04-13 4.74 4.79 4.66 4.70 9.6M
2021-04-12 4.63 4.78 4.58 4.68 10.5M
2021-04-09 4.57 4.78 4.53 4.64 13.6M
2021-04-08 4.58 4.65 4.55 4.56 6.7M
2021-04-07 4.55 4.66 4.52 4.63 7.4M
2021-04-06 4.51 4.59 4.51 4.55 4.0M
2021-04-02 4.50 4.53 4.49 4.50 2.6M
2021-04-01 4.51 4.56 4.50 4.51 2.6M
2021-03-31 4.51 4.56 4.48 4.53 3.7M
2021-03-30 4.54 4.57 4.49 4.50 2.8M
2021-03-29 4.59 4.62 4.54 4.55 3.2M
2021-03-26 4.53 4.62 4.52 4.60 5.7M
2021-03-25 4.50 4.57 4.41 4.55 5.8M
2021-03-24 4.47 4.52 4.45 4.46 4.7M
2021-03-23 4.61 4.63 4.45 4.49 7.9M
2021-03-22 4.59 4.66 4.57 4.61 4.8M
2021-03-19 4.59 4.65 4.56 4.59 3.5M
2021-03-18 4.66 4.68 4.59 4.61 6.1M
2021-03-17 4.69 4.74 4.64 4.67 6.9M
2021-03-16 4.56 4.80 4.52 4.73 13.1M
2021-03-15 4.61 4.70 4.54 4.56 6.9M
2021-03-12 4.48 4.68 4.47 4.63 9.1M
2021-03-11 4.43 4.55 4.43 4.48 5.3M
2021-03-10 4.51 4.52 4.43 4.46 4.4M
2021-03-09 4.47 4.55 4.37 4.48 7.4M
2021-03-08 4.53 4.58 4.45 4.47 7.0M
2021-03-05 4.45 4.55 4.45 4.52 5.3M
2021-03-04 4.59 4.59 4.47 4.49 7.4M
2021-03-03 4.56 4.62 4.51 4.60 5.6M
2021-03-02 4.66 4.69 4.54 4.56 6.1M
2021-03-01 4.63 4.70 4.63 4.65 4.8M
2021-02-26 4.64 4.68 4.59 4.63 6.1M
2021-02-25 4.74 4.76 4.64 4.68 6.6M
2021-02-24 4.82 4.86 4.66 4.73 8.8M
2021-02-23 4.76 4.84 4.63 4.79 10.3M
2021-02-22 4.76 4.88 4.72 4.76 14.1M
2021-02-19 4.77 4.79 4.68 4.75 10.3M
2021-02-18 4.90 4.92 4.76 4.79 12.6M
2021-02-10 4.45 4.86 4.45 4.79 21.3M
2021-02-09 4.42 4.47 4.38 4.41 7.4M
2021-02-08 4.41 4.48 4.40 4.43 4.9M
2021-02-05 4.52 4.55 4.41 4.41 5.2M
2021-02-04 4.69 4.69 4.45 4.47 8.8M
2021-02-03 4.65 4.74 4.60 4.65 9.4M
2021-02-02 4.49 4.65 4.48 4.63 8.8M
2021-02-01 4.52 4.64 4.47 4.52 8.5M
2021-01-29 4.42 4.60 4.37 4.56 11.7M
2021-01-28 4.41 4.54 4.39 4.43 7.3M
2021-01-27 4.50 4.51 4.43 4.46 5.7M
2021-01-26 4.55 4.59 4.46 4.50 6.6M
2021-01-25 4.52 4.68 4.45 4.54 13.2M
2021-01-22 4.68 4.68 4.46 4.49 12.1M
2021-01-21 4.74 4.76 4.65 4.67 8.4M
2021-01-20 4.77 4.84 4.63 4.70 7.0M
2021-01-19 4.73 4.80 4.68 4.74 9.2M
2021-01-18 4.50 4.84 4.49 4.71 14.5M
2021-01-15 4.46 4.61 4.44 4.49 7.0M
2021-01-14 4.47 4.53 4.40 4.47 10.0M
2021-01-13 4.67 4.68 4.36 4.49 20.0M
2021-01-12 4.70 4.74 4.66 4.69 6.2M
2021-01-11 4.71 4.74 4.65 4.66 10.1M
2021-01-08 4.81 4.84 4.71 4.75 10.6M
2021-01-07 4.80 4.97 4.80 4.81 9.1M
2021-01-06 4.99 5.02 4.81 4.85 13.2M
2021-01-05 4.95 5.02 4.93 5.01 11.0M
2021-01-04 4.87 5.04 4.82 4.98 14.6M