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
2022-12-30 4.90 4.91 4.85 4.86 3.7M
2022-12-29 4.88 4.95 4.86 4.87 3.4M
2022-12-28 4.99 5.01 4.92 4.94 3.8M
2022-12-27 4.96 5.05 4.92 4.98 4.6M
2022-12-26 4.84 5.06 4.75 4.97 8.5M
2022-12-23 4.73 4.81 4.73 4.79 2.3M
2022-12-22 4.89 4.91 4.70 4.79 6.9M
2022-12-21 4.96 4.97 4.82 4.85 6.6M
2022-12-20 4.95 4.96 4.86 4.94 5.9M
2022-12-19 5.07 5.10 4.91 4.95 9.2M
2022-12-16 5.17 5.18 5.08 5.10 5.7M
2022-12-15 5.08 5.17 5.07 5.17 6.8M
2022-12-14 5.10 5.15 5.05 5.09 7.0M
2022-12-13 5.15 5.15 5.06 5.08 7.1M
2022-12-12 5.20 5.20 5.11 5.13 7.2M
2022-12-09 5.17 5.20 5.13 5.15 7.9M
2022-12-08 5.18 5.23 5.14 5.20 6.5M
2022-12-07 5.25 5.26 5.18 5.19 6.7M
2022-12-06 5.18 5.30 5.15 5.26 13.9M
2022-12-05 5.21 5.26 5.16 5.19 8.8M
2022-12-02 5.17 5.22 5.16 5.21 6.1M
2022-12-01 5.16 5.24 5.16 5.17 6.1M
2022-11-30 5.16 5.19 5.13 5.15 5.2M
2022-11-29 5.11 5.19 5.10 5.16 6.4M
2022-11-28 5.10 5.15 5.04 5.12 5.5M
2022-11-25 5.22 5.22 5.12 5.13 6.5M
2022-11-24 5.24 5.24 5.18 5.21 4.6M
2022-11-23 5.16 5.23 5.09 5.21 7.9M
2022-11-22 5.29 5.33 5.16 5.17 10.3M
2022-11-21 5.21 5.26 5.13 5.25 7.9M
2022-11-18 5.27 5.30 5.20 5.21 12.0M
2022-11-17 5.36 5.37 5.22 5.27 13.3M
2022-11-16 5.42 5.50 5.33 5.36 12.0M
2022-11-15 5.21 5.43 5.17 5.42 19.1M
2022-11-14 5.32 5.32 5.18 5.20 11.7M
2022-11-11 5.33 5.39 5.24 5.26 12.1M
2022-11-10 5.28 5.33 5.22 5.24 10.0M
2022-11-09 5.39 5.45 5.32 5.33 8.0M
2022-11-08 5.42 5.42 5.33 5.37 8.3M
2022-11-07 5.43 5.50 5.35 5.40 11.6M
2022-11-04 5.35 5.45 5.35 5.44 11.0M
2022-11-03 5.30 5.43 5.24 5.38 13.0M
2022-11-02 5.21 5.35 5.19 5.32 12.2M
2022-11-01 5.13 5.30 5.07 5.24 13.7M
2022-10-31 4.88 5.19 4.88 5.08 11.9M
2022-10-28 5.20 5.20 4.92 4.96 13.1M
2022-10-27 5.26 5.38 5.18 5.19 12.6M
2022-10-26 5.16 5.34 5.16 5.29 10.7M
2022-10-25 5.13 5.28 4.98 5.22 11.3M
2022-10-24 5.29 5.34 5.10 5.19 10.3M
2022-10-21 5.27 5.34 5.22 5.23 5.6M
2022-10-20 5.31 5.36 5.19 5.27 9.3M
2022-10-19 5.33 5.45 5.31 5.34 11.1M
2022-10-18 5.31 5.46 5.27 5.33 13.4M
2022-10-17 5.22 5.31 5.19 5.30 9.7M
2022-10-14 5.23 5.27 5.18 5.25 7.7M
2022-10-13 5.11 5.28 5.09 5.17 8.8M
2022-10-12 5.07 5.19 4.88 5.17 11.3M
2022-10-11 5.02 5.10 4.92 5.02 6.5M
2022-10-10 4.97 5.09 4.86 4.97 8.7M
2022-09-30 5.06 5.06 4.96 5.00 5.2M
2022-09-29 5.08 5.11 4.99 5.02 6.4M
2022-09-28 5.18 5.24 5.03 5.04 7.1M
2022-09-27 5.22 5.24 5.08 5.22 7.4M
2022-09-26 5.18 5.20 5.06 5.11 9.3M
2022-09-23 5.27 5.30 5.12 5.18 7.0M
2022-09-22 5.28 5.36 5.20 5.27 6.6M
2022-09-21 5.32 5.32 5.16 5.27 6.9M
2022-09-20 5.22 5.31 5.20 5.25 6.6M
2022-09-19 5.27 5.28 5.12 5.16 9.8M
2022-09-16 5.28 5.31 5.19 5.25 9.4M
2022-09-15 5.52 5.57 5.20 5.27 14.9M
2022-09-14 5.52 5.56 5.46 5.52 9.2M
2022-09-13 5.66 5.74 5.57 5.60 10.4M
2022-09-09 5.82 5.82 5.56 5.66 18.2M
2022-09-08 5.78 6.20 5.78 5.82 28.4M
2022-09-07 5.64 5.75 5.64 5.69 9.6M
2022-09-06 5.63 5.74 5.56 5.69 12.2M
2022-09-05 5.67 5.72 5.56 5.61 9.8M
2022-09-02 5.49 5.68 5.41 5.68 16.1M
2022-09-01 5.57 5.64 5.46 5.47 13.3M
2022-08-31 5.78 5.80 5.50 5.51 21.4M
2022-08-30 6.05 6.13 5.79 5.82 22.1M
2022-08-29 6.05 6.12 5.88 6.08 19.3M
2022-08-26 6.29 6.39 6.08 6.11 22.1M
2022-08-25 6.43 6.49 6.15 6.27 27.9M
2022-08-24 6.84 6.89 6.39 6.44 43.3M
2022-08-23 6.83 7.05 6.78 6.90 28.5M
2022-08-22 6.90 7.07 6.67 6.73 29.6M
2022-08-19 7.16 7.25 6.95 6.96 34.1M
2022-08-18 6.71 7.07 6.69 7.04 41.0M
2022-08-17 6.77 6.95 6.67 6.71 24.5M
2022-08-16 6.57 6.87 6.27 6.77 41.3M
2022-08-15 6.45 6.77 6.40 6.75 28.0M
2022-08-12 6.60 6.70 6.47 6.49 20.0M
2022-08-11 6.65 6.73 6.61 6.66 16.2M
2022-08-10 6.63 6.75 6.56 6.69 19.5M
2022-08-09 6.55 6.77 6.43 6.66 24.5M
2022-08-08 6.48 6.53 6.32 6.51 17.6M
2022-08-05 6.62 6.68 6.32 6.48 22.7M
2022-08-04 6.55 6.75 6.30 6.55 36.3M
2022-08-03 6.82 7.12 6.48 6.55 49.3M
2022-08-02 7.19 7.19 6.71 6.80 43.8M
2022-08-01 7.25 7.31 7.10 7.29 25.5M
2022-07-29 7.12 7.35 7.08 7.21 37.1M
2022-07-28 6.91 7.33 6.90 7.13 43.1M
2022-07-27 6.82 6.88 6.67 6.88 30.9M
2022-07-26 6.81 6.88 6.66 6.87 16.6M
2022-07-25 7.15 7.15 6.78 6.85 27.8M
2022-07-22 7.25 7.39 7.03 7.13 29.4M
2022-07-21 7.27 7.47 7.12 7.31 35.2M
2022-07-20 7.39 7.52 7.25 7.28 41.8M
2022-07-19 7.21 7.42 7.15 7.21 45.0M
2022-07-18 7.00 7.37 6.97 7.25 49.6M
2022-07-15 7.19 7.37 6.93 6.98 46.4M
2022-07-14 6.80 7.46 6.77 7.26 65.3M
2022-07-13 6.65 6.96 6.63 6.82 34.7M
2022-07-12 7.22 7.37 6.68 6.69 63.1M
2022-07-11 7.22 7.50 7.02 7.21 63.0M
2022-07-08 7.51 8.12 7.12 7.13 108.1M
2022-07-07 6.75 7.35 6.66 7.21 76.8M
2022-07-06 6.77 7.00 6.65 6.76 26.6M
2022-07-05 6.92 6.99 6.67 6.76 33.8M
2022-07-04 6.64 7.23 6.51 6.99 48.5M
2022-07-01 6.76 6.82 6.65 6.67 18.0M
2022-06-30 6.80 6.89 6.65 6.77 21.3M
2022-06-29 7.08 7.10 6.76 6.79 28.6M
2022-06-28 7.05 7.29 6.90 7.19 38.8M
2022-06-27 6.82 6.96 6.75 6.94 26.7M
2022-06-24 6.98 7.11 6.74 6.84 30.5M
2022-06-23 6.78 7.02 6.73 6.98 34.5M
2022-06-22 6.62 7.03 6.57 6.77 36.5M
2022-06-21 6.66 6.89 6.55 6.65 27.4M
2022-06-20 6.52 6.73 6.43 6.70 23.4M
2022-06-17 6.25 6.55 6.23 6.53 26.6M
2022-06-16 6.28 6.41 6.27 6.29 12.3M
2022-06-15 6.39 6.49 6.25 6.30 16.8M
2022-06-14 6.33 6.45 6.15 6.39 19.0M
2022-06-13 6.43 6.55 6.35 6.40 22.5M
2022-06-10 6.18 6.53 6.13 6.46 27.3M
2022-06-09 6.50 6.53 6.13 6.20 30.1M
2022-06-08 6.37 6.66 6.36 6.63 43.7M
2022-06-07 6.54 6.59 6.33 6.37 29.4M
2022-06-06 6.46 6.59 6.41 6.52 29.7M
2022-06-02 6.66 6.70 6.40 6.50 67.4M
2022-06-01 5.95 7.14 5.93 6.80 101.5M
2022-05-31 5.94 6.06 5.90 5.95 14.4M
2022-05-30 5.97 6.01 5.80 5.92 22.2M
2022-05-27 6.27 6.36 5.96 6.02 35.0M
2022-05-26 6.08 6.49 6.03 6.24 39.9M
2022-05-25 5.79 6.20 5.67 6.10 33.7M
2022-05-24 6.17 6.40 5.81 5.82 38.8M
2022-05-23 5.79 6.56 5.66 6.24 55.3M
2022-05-20 5.40 5.70 5.40 5.62 19.3M
2022-05-19 5.27 5.41 5.24 5.41 10.1M
2022-05-18 5.35 5.43 5.28 5.32 7.0M
2022-05-17 5.31 5.33 5.21 5.31 8.7M
2022-05-16 5.36 5.48 5.28 5.31 9.2M
2022-05-13 5.28 5.43 5.24 5.32 13.2M
2022-05-12 5.10 5.27 5.08 5.18 7.9M
2022-05-11 5.15 5.26 5.08 5.15 11.0M
2022-05-10 4.90 5.14 4.88 5.10 9.9M
2022-05-09 4.95 5.05 4.92 4.96 6.8M
2022-05-06 4.98 5.05 4.87 4.95 9.5M
2022-05-05 4.90 5.17 4.90 5.06 13.0M
2022-04-29 4.85 5.00 4.81 4.95 13.2M
2022-04-28 4.90 4.95 4.70 4.79 13.0M
2022-04-27 4.48 4.91 4.45 4.90 20.0M
2022-04-26 4.84 4.86 4.47 4.48 19.0M
2022-04-25 4.98 5.04 4.77 4.81 19.8M
2022-04-22 5.26 5.29 5.03 5.10 13.9M
2022-04-21 5.57 5.57 5.23 5.26 13.3M
2022-04-20 5.68 5.74 5.53 5.57 7.1M
2022-04-19 5.60 5.83 5.56 5.69 11.7M
2022-04-18 5.51 5.61 5.36 5.57 9.7M
2022-04-15 5.69 5.69 5.47 5.51 13.8M
2022-04-14 5.59 5.75 5.57 5.69 13.9M
2022-04-13 5.91 5.91 5.50 5.53 20.6M
2022-04-12 6.12 6.12 5.70 5.90 23.5M
2022-04-11 6.18 6.33 6.10 6.13 13.1M
2022-04-08 6.21 6.22 6.04 6.17 10.7M
2022-04-07 6.46 6.51 6.16 6.19 13.2M
2022-04-06 6.37 6.51 6.33 6.44 9.8M
2022-04-01 6.35 6.44 6.31 6.38 9.8M
2022-03-31 6.30 6.53 6.23 6.43 16.1M
2022-03-30 6.26 6.35 6.14 6.24 9.5M
2022-03-29 6.33 6.38 6.10 6.15 12.8M
2022-03-28 6.32 6.40 6.21 6.32 11.7M
2022-03-25 6.63 6.64 6.35 6.40 12.2M
2022-03-24 6.62 6.66 6.52 6.56 11.1M
2022-03-23 6.64 6.78 6.62 6.67 10.7M
2022-03-22 6.72 6.78 6.58 6.63 13.9M
2022-03-21 6.61 6.87 6.61 6.69 16.6M
2022-03-18 6.61 6.66 6.51 6.59 11.9M
2022-03-17 6.64 6.79 6.53 6.59 22.3M
2022-03-16 6.62 6.65 6.18 6.55 24.4M
2022-03-15 6.81 6.94 6.43 6.45 29.2M
2022-03-14 7.18 7.18 6.80 6.85 26.0M
2022-03-11 7.20 7.25 7.04 7.18 18.1M
2022-03-10 7.48 7.53 7.24 7.31 23.2M
2022-03-09 7.38 7.48 6.85 7.24 29.9M
2022-03-08 7.62 7.71 7.26 7.32 25.6M
2022-03-07 7.78 7.85 7.55 7.62 29.1M
2022-03-04 7.77 7.84 7.55 7.59 24.9M
2022-03-03 8.02 8.10 7.74 7.85 33.1M
2022-03-02 7.88 8.07 7.81 8.02 29.5M
2022-03-01 7.70 8.23 7.65 7.97 48.1M
2022-02-28 7.19 7.77 7.11 7.70 49.8M
2022-02-25 7.03 7.22 7.02 7.16 20.1M
2022-02-24 6.97 7.23 6.85 6.99 25.9M
2022-02-23 6.87 6.97 6.81 6.93 9.2M
2022-02-22 6.84 6.92 6.76 6.82 7.8M
2022-02-21 6.87 6.89 6.79 6.89 6.6M
2022-02-18 6.86 6.93 6.83 6.87 6.6M
2022-02-17 6.95 7.05 6.88 6.89 9.4M
2022-02-16 6.72 7.16 6.64 6.99 17.7M
2022-02-15 6.61 6.72 6.60 6.67 5.1M
2022-02-14 6.69 6.74 6.60 6.64 7.2M
2022-02-11 6.83 6.89 6.68 6.70 9.5M
2022-02-10 6.96 6.96 6.80 6.84 8.6M
2022-02-09 6.92 6.95 6.84 6.94 7.0M
2022-02-08 6.95 6.95 6.80 6.91 8.5M
2022-02-07 7.05 7.09 6.92 6.96 11.0M
2022-01-28 6.88 6.95 6.71 6.95 11.7M
2022-01-27 7.07 7.18 6.81 6.81 15.4M
2022-01-26 6.64 7.03 6.61 6.97 20.5M
2022-01-25 6.95 6.95 6.55 6.64 18.9M
2022-01-24 6.86 7.03 6.86 6.91 8.8M
2022-01-21 7.08 7.08 6.89 6.92 13.7M
2022-01-20 7.10 7.20 7.00 7.08 15.7M
2022-01-19 7.22 7.27 7.06 7.10 12.3M
2022-01-18 7.35 7.43 7.15 7.22 18.6M
2022-01-17 7.05 7.50 7.03 7.33 32.0M
2022-01-14 7.00 7.18 6.92 7.01 13.8M
2022-01-13 6.93 7.05 6.92 6.98 11.2M
2022-01-12 6.86 7.05 6.83 7.00 18.5M
2022-01-11 6.81 7.02 6.80 6.81 15.1M
2022-01-10 7.03 7.05 6.73 6.81 24.0M
2022-01-07 7.21 7.40 7.00 7.02 23.6M
2022-01-06 6.99 7.32 6.92 7.19 28.9M
2022-01-05 7.01 7.27 6.95 6.99 24.1M
2022-01-04 7.19 7.25 6.99 7.01 21.6M