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
2024-12-31 5.21 5.23 5.03 5.04 10.9M
2024-12-30 5.26 5.29 5.16 5.20 8.2M
2024-12-27 5.10 5.31 5.08 5.26 16.0M
2024-12-26 5.03 5.17 5.03 5.10 10.5M
2024-12-25 5.11 5.13 4.98 5.04 11.0M
2024-12-24 5.07 5.18 5.02 5.12 12.0M
2024-12-23 5.18 5.20 5.00 5.02 15.4M
2024-12-20 5.24 5.27 5.17 5.18 11.0M
2024-12-19 5.13 5.27 5.10 5.24 10.0M
2024-12-18 5.14 5.22 5.10 5.15 10.1M
2024-12-17 5.28 5.30 5.11 5.14 13.5M
2024-12-16 5.31 5.36 5.24 5.28 11.3M
2024-12-13 5.43 5.43 5.28 5.31 14.5M
2024-12-12 5.48 5.49 5.36 5.43 13.1M
2024-12-11 5.45 5.47 5.41 5.45 13.6M
2024-12-10 5.57 5.62 5.42 5.44 21.5M
2024-12-09 5.44 5.51 5.38 5.43 18.4M
2024-12-06 5.56 5.56 5.35 5.45 30.9M
2024-12-05 5.29 5.70 5.27 5.54 43.9M
2024-12-04 5.35 5.38 5.26 5.30 13.3M
2024-12-03 5.35 5.39 5.26 5.36 13.9M
2024-12-02 5.19 5.34 5.19 5.33 15.3M
2024-11-29 5.10 5.24 5.03 5.19 13.0M
2024-11-28 5.17 5.21 5.10 5.12 10.6M
2024-11-27 5.07 5.18 4.96 5.18 11.8M
2024-11-26 5.19 5.23 5.04 5.07 12.2M
2024-11-25 5.13 5.22 5.03 5.22 14.3M
2024-11-22 5.40 5.40 5.09 5.10 19.3M
2024-11-21 5.39 5.47 5.33 5.40 15.7M
2024-11-20 5.18 5.44 5.16 5.39 17.2M
2024-11-19 5.08 5.18 5.05 5.18 13.7M
2024-11-18 5.16 5.22 5.01 5.04 17.4M
2024-11-15 5.26 5.33 5.12 5.13 15.1M
2024-11-14 5.53 5.54 5.26 5.28 19.8M
2024-11-13 5.53 5.57 5.37 5.51 13.8M
2024-11-12 5.68 5.72 5.46 5.54 22.6M
2024-11-11 5.61 5.68 5.53 5.66 20.6M
2024-11-08 5.75 5.77 5.58 5.61 22.7M
2024-11-07 5.63 5.69 5.57 5.68 21.5M
2024-11-06 5.68 5.76 5.58 5.63 18.0M
2024-11-05 5.53 5.70 5.51 5.65 18.2M
2024-11-04 5.37 5.63 5.35 5.53 17.8M
2024-11-01 5.61 5.62 5.35 5.37 20.4M
2024-10-31 5.57 5.70 5.55 5.61 17.1M
2024-10-30 5.56 5.66 5.47 5.59 21.1M
2024-10-29 5.69 5.90 5.59 5.60 40.0M
2024-10-28 5.41 5.72 5.41 5.69 33.0M
2024-10-25 5.40 5.47 5.35 5.40 22.0M
2024-10-24 5.33 5.35 5.25 5.33 11.4M
2024-10-23 5.28 5.42 5.24 5.37 19.3M
2024-10-22 5.20 5.31 5.15 5.28 16.6M
2024-10-21 5.16 5.25 5.15 5.18 16.2M
2024-10-18 5.02 5.24 4.98 5.16 16.1M
2024-10-17 5.08 5.17 5.03 5.04 9.0M
2024-10-16 5.02 5.10 4.99 5.08 10.9M
2024-10-15 5.13 5.24 5.05 5.07 14.2M
2024-10-14 5.02 5.15 4.96 5.13 14.9M
2024-10-11 5.14 5.20 4.93 4.99 19.2M
2024-10-10 5.10 5.45 5.08 5.15 26.5M
2024-10-09 5.60 5.60 5.02 5.07 40.9M
2024-10-08 6.20 6.25 5.39 5.79 60.7M
2024-09-30 4.99 5.48 4.88 5.35 43.1M
2024-09-27 4.70 4.90 4.70 4.82 14.1M
2024-09-26 4.55 4.66 4.52 4.66 9.3M
2024-09-25 4.53 4.65 4.49 4.56 9.5M
2024-09-24 4.33 4.49 4.32 4.47 8.3M
2024-09-23 4.31 4.34 4.27 4.32 4.0M
2024-09-20 4.37 4.38 4.30 4.33 3.7M
2024-09-19 4.32 4.41 4.30 4.37 3.8M
2024-09-18 4.37 4.39 4.26 4.32 4.2M
2024-09-13 4.42 4.43 4.36 4.36 4.4M
2024-09-12 4.35 4.45 4.32 4.40 6.4M
2024-09-11 4.27 4.36 4.22 4.32 4.2M
2024-09-10 4.22 4.31 4.16 4.29 4.8M
2024-09-09 4.20 4.26 4.16 4.17 3.7M
2024-09-06 4.34 4.34 4.22 4.24 3.7M
2024-09-05 4.35 4.37 4.29 4.32 3.2M
2024-09-04 4.36 4.41 4.33 4.34 4.1M
2024-09-03 4.35 4.41 4.33 4.39 3.8M
2024-09-02 4.35 4.42 4.33 4.34 5.6M
2024-08-30 4.40 4.45 4.35 4.37 6.0M
2024-08-29 4.29 4.43 4.29 4.40 4.3M
2024-08-28 4.27 4.35 4.25 4.34 2.6M
2024-08-27 4.33 4.34 4.25 4.28 3.0M
2024-08-26 4.26 4.34 4.23 4.34 3.7M
2024-08-23 4.30 4.33 4.23 4.24 3.7M
2024-08-22 4.32 4.38 4.29 4.31 3.9M
2024-08-21 4.30 4.35 4.28 4.32 4.8M
2024-08-20 4.34 4.38 4.24 4.31 6.7M
2024-08-19 4.49 4.50 4.33 4.34 12.4M
2024-08-16 4.54 4.61 4.48 4.58 7.6M
2024-08-15 4.38 4.55 4.33 4.52 6.5M
2024-08-14 4.40 4.44 4.36 4.36 2.7M
2024-08-13 4.37 4.42 4.35 4.40 3.2M
2024-08-12 4.45 4.46 4.36 4.37 4.2M
2024-08-09 4.52 4.53 4.42 4.42 3.3M
2024-08-08 4.52 4.52 4.45 4.49 4.5M
2024-08-07 4.52 4.56 4.48 4.51 4.2M
2024-08-06 4.45 4.56 4.45 4.51 4.5M
2024-08-05 4.57 4.62 4.45 4.45 6.1M
2024-08-02 4.58 4.68 4.53 4.61 7.9M
2024-08-01 4.55 4.64 4.55 4.59 5.8M
2024-07-31 4.38 4.57 4.36 4.55 5.7M
2024-07-30 4.41 4.45 4.34 4.39 3.6M
2024-07-29 4.42 4.42 4.34 4.42 5.4M
2024-07-26 4.25 4.39 4.24 4.39 5.8M
2024-07-25 4.20 4.31 4.11 4.24 5.4M
2024-07-24 4.28 4.28 4.16 4.18 6.4M
2024-07-23 4.42 4.42 4.28 4.28 4.8M
2024-07-22 4.42 4.45 4.37 4.40 4.0M
2024-07-19 4.44 4.47 4.38 4.43 3.9M
2024-07-18 4.42 4.46 4.35 4.44 3.9M
2024-07-17 4.52 4.52 4.39 4.41 3.7M
2024-07-16 4.51 4.54 4.43 4.47 4.8M
2024-07-15 4.51 4.57 4.51 4.53 4.4M
2024-07-12 4.57 4.59 4.52 4.56 3.5M
2024-07-11 4.48 4.55 4.47 4.54 5.2M
2024-07-10 4.54 4.59 4.40 4.42 5.1M
2024-07-09 4.35 4.49 4.30 4.48 5.4M
2024-07-08 4.48 4.53 4.34 4.35 5.1M
2024-07-05 4.43 4.49 4.35 4.49 4.7M
2024-07-04 4.53 4.56 4.40 4.43 6.0M
2024-07-03 4.58 4.58 4.48 4.50 4.9M
2024-07-02 4.59 4.62 4.53 4.56 3.5M
2024-07-01 4.61 4.65 4.55 4.59 4.6M
2024-06-28 4.56 4.69 4.54 4.63 5.5M
2024-06-27 4.64 4.65 4.55 4.55 5.0M
2024-06-26 4.53 4.65 4.50 4.64 5.3M
2024-06-25 4.57 4.63 4.51 4.57 6.6M
2024-06-24 4.73 4.73 4.56 4.56 8.5M
2024-06-21 4.81 4.83 4.71 4.73 7.0M
2024-06-20 4.85 4.89 4.81 4.81 5.9M
2024-06-19 4.97 4.98 4.85 4.86 6.0M
2024-06-18 4.92 4.97 4.90 4.95 4.8M
2024-06-17 4.90 4.99 4.86 4.92 6.2M
2024-06-14 4.95 4.99 4.86 4.90 8.8M
2024-06-13 4.99 4.99 4.91 4.93 4.0M
2024-06-12 4.93 5.01 4.91 4.97 4.9M
2024-06-11 4.89 4.95 4.79 4.94 6.9M
2024-06-07 4.89 4.97 4.79 4.89 9.1M
2024-06-06 5.02 5.05 4.84 4.85 11.6M
2024-06-05 5.10 5.12 5.02 5.02 5.9M
2024-06-04 5.13 5.15 5.02 5.12 7.7M
2024-06-03 5.15 5.21 5.08 5.12 7.0M
2024-05-31 5.22 5.25 5.20 5.23 5.2M
2024-05-30 5.21 5.27 5.17 5.22 3.8M
2024-05-29 5.22 5.28 5.18 5.21 4.1M
2024-05-28 5.23 5.29 5.20 5.24 5.2M
2024-05-27 5.20 5.25 5.16 5.23 5.5M
2024-05-24 5.19 5.28 5.14 5.19 5.7M
2024-05-23 5.27 5.29 5.15 5.16 5.9M
2024-05-22 5.27 5.32 5.20 5.29 6.4M
2024-05-21 5.33 5.33 5.25 5.28 5.6M
2024-05-20 5.35 5.37 5.27 5.30 6.1M
2024-05-17 5.30 5.33 5.25 5.32 6.2M
2024-05-16 5.35 5.40 5.29 5.30 6.5M
2024-05-15 5.40 5.45 5.34 5.35 5.7M
2024-05-14 5.36 5.44 5.36 5.39 5.5M
2024-05-13 5.38 5.41 5.33 5.38 6.7M
2024-05-10 5.35 5.50 5.33 5.42 9.2M
2024-05-09 5.31 5.40 5.31 5.35 5.2M
2024-05-08 5.39 5.45 5.32 5.33 6.8M
2024-05-07 5.43 5.52 5.37 5.42 9.3M
2024-05-06 5.35 5.41 5.35 5.40 13.7M
2024-04-30 5.41 5.42 5.25 5.31 10.2M
2024-04-29 5.42 5.49 5.30 5.35 19.9M
2024-04-26 5.24 5.34 5.20 5.30 15.3M
2024-04-25 5.10 5.27 5.10 5.24 8.7M
2024-04-24 4.93 5.19 4.93 5.14 9.2M
2024-04-23 4.93 5.03 4.93 4.95 5.7M
2024-04-22 4.97 5.03 4.89 4.97 6.7M
2024-04-19 4.99 5.04 4.93 4.97 6.9M
2024-04-18 4.98 5.05 4.94 4.99 6.5M
2024-04-17 4.69 4.98 4.69 4.97 8.4M
2024-04-16 5.06 5.06 4.68 4.69 14.0M
2024-04-15 5.15 5.15 4.91 5.04 10.1M
2024-04-12 5.13 5.24 5.05 5.09 5.9M
2024-04-11 5.12 5.19 5.06 5.13 5.0M
2024-04-10 5.13 5.15 5.06 5.09 6.1M
2024-04-09 5.11 5.16 5.11 5.12 3.6M
2024-04-08 5.17 5.21 5.11 5.13 6.0M
2024-04-03 5.18 5.22 5.15 5.18 5.4M
2024-04-02 5.16 5.24 5.16 5.21 6.6M
2024-04-01 5.09 5.19 5.08 5.19 6.2M
2024-03-29 5.05 5.12 5.05 5.08 4.8M
2024-03-28 4.98 5.11 4.91 5.03 9.9M
2024-03-27 5.08 5.10 4.93 4.93 8.4M
2024-03-26 5.15 5.18 5.01 5.09 9.8M
2024-03-25 5.27 5.29 5.09 5.12 8.2M
2024-03-22 5.32 5.35 5.20 5.26 8.4M
2024-03-21 5.29 5.35 5.27 5.34 6.7M
2024-03-20 5.18 5.27 5.18 5.27 5.7M
2024-03-19 5.19 5.26 5.16 5.20 6.4M
2024-03-18 5.05 5.20 5.05 5.20 8.6M
2024-03-15 4.99 5.04 4.96 5.04 5.2M
2024-03-14 5.02 5.06 4.93 4.99 4.6M
2024-03-13 4.93 5.03 4.90 5.01 7.8M
2024-03-12 4.94 5.00 4.88 4.95 10.6M
2024-03-11 4.74 4.87 4.70 4.87 9.7M
2024-03-08 4.73 4.78 4.69 4.73 4.4M
2024-03-07 4.77 4.82 4.71 4.72 5.2M
2024-03-06 4.74 4.81 4.72 4.76 4.4M
2024-03-05 4.78 4.84 4.74 4.74 5.4M
2024-03-04 4.86 4.91 4.80 4.84 6.1M
2024-03-01 4.74 4.87 4.70 4.85 9.3M
2024-02-29 4.60 4.73 4.59 4.72 9.4M
2024-02-28 4.68 4.88 4.60 4.60 13.7M
2024-02-27 4.65 4.68 4.62 4.68 7.5M
2024-02-26 4.63 4.78 4.63 4.65 7.2M
2024-02-23 4.60 4.64 4.54 4.63 8.5M
2024-02-22 4.53 4.62 4.52 4.59 4.6M
2024-02-21 4.49 4.68 4.49 4.55 7.9M
2024-02-20 4.57 4.58 4.46 4.53 5.6M
2024-02-19 4.56 4.67 4.50 4.55 11.7M
2024-02-08 4.15 4.55 4.11 4.51 13.5M
2024-02-07 4.02 4.24 3.94 4.15 10.8M
2024-02-06 3.77 4.09 3.65 3.99 12.5M
2024-02-05 3.98 3.98 3.63 3.77 13.2M
2024-02-02 4.13 4.13 3.77 3.97 14.9M
2024-02-01 4.10 4.12 3.98 4.08 10.1M
2024-01-31 4.20 4.22 4.05 4.11 9.4M
2024-01-30 4.29 4.35 4.20 4.20 7.2M
2024-01-29 4.48 4.52 4.31 4.34 6.7M
2024-01-26 4.47 4.52 4.41 4.44 6.0M
2024-01-25 4.32 4.48 4.29 4.45 8.1M
2024-01-24 4.34 4.37 4.15 4.33 8.1M
2024-01-23 4.30 4.36 4.17 4.32 12.0M
2024-01-22 4.65 4.65 4.25 4.30 12.3M
2024-01-19 4.69 4.69 4.59 4.61 4.8M
2024-01-18 4.73 4.74 4.50 4.68 11.6M
2024-01-17 4.85 4.85 4.74 4.74 4.4M
2024-01-16 4.86 4.91 4.78 4.85 5.3M
2024-01-15 4.95 4.95 4.83 4.87 4.7M
2024-01-12 4.91 4.97 4.89 4.93 5.0M
2024-01-11 4.80 4.92 4.76 4.91 6.3M
2024-01-10 4.81 4.86 4.68 4.77 6.1M
2024-01-09 4.85 4.92 4.76 4.79 12.4M
2024-01-08 4.92 4.94 4.85 4.85 6.2M
2024-01-05 5.00 5.03 4.89 4.91 7.2M
2024-01-04 5.00 5.03 4.97 5.00 6.7M
2024-01-03 5.04 5.07 4.99 5.04 9.9M
2024-01-02 5.06 5.20 5.00 5.10 14.5M