新华联

000620
🏛️ 中国 →
1.62
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
09:30 1.64 1.65 1.62 1.65 8,559.4K
09:35 1.64 1.65 1.63 1.64 5,063.7K
09:40 1.64 1.64 1.63 1.64 2,540.7K
09:45 1.64 1.66 1.64 1.65 5,405.1K
09:50 1.66 1.67 1.65 1.67 4,400.1K
09:55 1.67 1.68 1.66 1.67 8,799.7K
10:00 1.67 1.67 1.65 1.66 5,537.2K
10:05 1.65 1.66 1.65 1.66 772.3K
10:10 1.66 1.66 1.65 1.66 915.8K
10:15 1.66 1.66 1.65 1.66 390.5K
10:20 1.66 1.66 1.65 1.66 459.8K
10:25 1.65 1.66 1.65 1.66 759.2K
10:30 1.66 1.66 1.65 1.65 266.4K
10:35 1.66 1.66 1.65 1.65 2,093.7K
10:40 1.65 1.65 1.64 1.65 2,390.7K
10:45 1.65 1.66 1.64 1.66 3,090.5K
10:50 1.65 1.66 1.65 1.66 412.7K
10:55 1.66 1.66 1.65 1.65 332.3K
11:00 1.66 1.66 1.65 1.65 331.4K
11:05 1.66 1.66 1.64 1.64 2,892.4K
11:10 1.65 1.65 1.64 1.65 409.6K
11:15 1.65 1.65 1.64 1.65 513.6K
11:20 1.65 1.66 1.65 1.65 1,420.8K
11:25 1.65 1.66 1.65 1.66 237.5K
13:00 1.66 1.66 1.65 1.66 2,730.8K
13:05 1.65 1.65 1.64 1.65 356.4K
13:10 1.64 1.65 1.64 1.65 325.3K
13:15 1.65 1.65 1.64 1.65 331.7K
13:20 1.65 1.65 1.64 1.65 210.2K
13:25 1.65 1.65 1.64 1.64 269.7K
13:30 1.64 1.65 1.64 1.64 304.7K
13:35 1.65 1.65 1.64 1.64 981.7K
13:40 1.65 1.65 1.64 1.65 780.6K
13:45 1.65 1.65 1.64 1.65 2,532.7K
13:50 1.65 1.66 1.65 1.66 888.4K
13:55 1.65 1.66 1.65 1.65 226.9K
14:00 1.66 1.66 1.65 1.65 927.5K
14:05 1.66 1.66 1.65 1.65 663.7K
14:10 1.65 1.66 1.65 1.66 1,066.4K
14:15 1.65 1.66 1.65 1.66 762.6K
14:20 1.65 1.66 1.65 1.65 573.8K
14:25 1.65 1.66 1.64 1.65 3,380.9K
14:30 1.65 1.65 1.64 1.65 518.3K
14:35 1.65 1.65 1.64 1.65 1,683.8K
14:40 1.65 1.66 1.65 1.65 3,259.1K
14:45 1.65 1.66 1.65 1.65 1,216.8K
14:50 1.66 1.66 1.65 1.65 3,655.5K
14:55 1.65 1.66 1.65 1.65 1,320.0K
15:40 1.65 1.65 1.65 1.65 1,392.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 1.62 1.64 1.61 1.62 77.2M
2025-09-29 1.62 1.64 1.57 1.63 93.1M
2025-09-26 1.62 1.65 1.61 1.62 76.0M
2025-09-25 1.65 1.66 1.61 1.62 101.5M
2025-09-24 1.64 1.68 1.62 1.65 88.4M
2025-09-23 1.73 1.74 1.62 1.65 151.4M
2025-09-22 1.77 1.77 1.71 1.74 101.3M
2025-09-19 1.85 1.87 1.73 1.79 186.2M
2025-09-18 1.87 1.97 1.83 1.86 230.4M
2025-09-17 1.91 1.93 1.83 1.87 166.1M
2025-09-16 1.85 1.94 1.83 1.91 237.2M
2025-09-15 1.80 1.96 1.80 1.88 306.9M
2025-09-12 1.71 1.86 1.70 1.79 268.1M
2025-09-11 1.71 1.72 1.67 1.71 101.1M
2025-09-10 1.67 1.72 1.66 1.70 138.6M
2025-09-09 1.65 1.70 1.64 1.67 128.3M
2025-09-08 1.66 1.69 1.64 1.66 93.6M
2025-09-05 1.65 1.66 1.60 1.66 102.8M
2025-09-04 1.64 1.67 1.62 1.64 87.3M
2025-09-03 1.64 1.70 1.63 1.64 102.6M
2025-09-02 1.61 1.71 1.60 1.64 132.9M
2025-09-01 1.59 1.65 1.58 1.62 93.8M
2025-08-29 1.61 1.62 1.58 1.59 62.0M
2025-08-28 1.62 1.65 1.57 1.61 123.2M
2025-08-27 1.68 1.70 1.62 1.62 107.7M
2025-08-26 1.69 1.70 1.66 1.69 96.4M
2025-08-25 1.65 1.72 1.65 1.70 167.9M
2025-08-22 1.65 1.67 1.63 1.65 79.0M
2025-08-21 1.66 1.67 1.64 1.66 86.0M
2025-08-20 1.64 1.67 1.62 1.66 90.4M
2025-08-19 1.63 1.66 1.62 1.65 99.2M
2025-08-18 1.63 1.65 1.61 1.63 73.7M
2025-08-15 1.61 1.64 1.60 1.62 55.2M
2025-08-14 1.65 1.67 1.61 1.61 80.5M
2025-08-13 1.66 1.67 1.64 1.65 50.6M
2025-08-12 1.66 1.68 1.64 1.66 46.9M
2025-08-11 1.64 1.66 1.63 1.65 52.8M
2025-08-08 1.64 1.64 1.62 1.64 30.0M
2025-08-07 1.63 1.64 1.61 1.64 44.2M
2025-08-06 1.63 1.64 1.61 1.63 42.4M
2025-08-05 1.63 1.65 1.62 1.63 40.7M
2025-08-04 1.61 1.63 1.60 1.62 40.6M
2025-08-01 1.63 1.65 1.61 1.62 60.2M
2025-07-31 1.68 1.68 1.63 1.63 80.1M
2025-07-30 1.66 1.73 1.65 1.68 133.0M
2025-07-29 1.65 1.66 1.63 1.66 59.4M
2025-07-28 1.67 1.68 1.65 1.66 56.4M
2025-07-25 1.69 1.70 1.65 1.67 71.0M
2025-07-24 1.63 1.72 1.62 1.69 128.4M
2025-07-23 1.65 1.68 1.62 1.63 86.7M
2025-07-22 1.65 1.66 1.63 1.65 56.2M
2025-07-21 1.62 1.66 1.62 1.65 65.7M
2025-07-18 1.62 1.63 1.61 1.63 47.8M
2025-07-17 1.63 1.64 1.61 1.62 41.5M
2025-07-16 1.62 1.64 1.61 1.63 56.6M
2025-07-15 1.66 1.67 1.61 1.63 91.8M
2025-07-14 1.69 1.70 1.65 1.67 98.4M
2025-07-11 1.72 1.73 1.69 1.71 91.3M
2025-07-10 1.64 1.71 1.64 1.69 122.7M
2025-07-09 1.65 1.68 1.64 1.65 100.6M
2025-07-08 1.61 1.64 1.60 1.64 85.4M
2025-07-07 1.60 1.64 1.59 1.62 49.3M
2025-07-04 1.62 1.63 1.60 1.60 48.0M
2025-07-03 1.62 1.64 1.61 1.62 47.4M
2025-07-02 1.61 1.64 1.60 1.62 46.5M
2025-07-01 1.62 1.63 1.60 1.61 42.1M
2025-06-30 1.63 1.64 1.61 1.62 45.6M
2025-06-27 1.63 1.66 1.62 1.63 66.2M
2025-06-26 1.64 1.66 1.62 1.63 66.1M
2025-06-25 1.65 1.66 1.60 1.65 84.1M
2025-06-24 1.58 1.61 1.58 1.60 37.6M
2025-06-23 1.55 1.59 1.54 1.58 38.5M
2025-06-20 1.57 1.58 1.56 1.56 34.7M
2025-06-19 1.60 1.61 1.56 1.57 62.3M
2025-06-18 1.63 1.63 1.61 1.61 33.6M
2025-06-17 1.63 1.64 1.62 1.63 42.5M
2025-06-16 1.62 1.65 1.61 1.64 67.6M
2025-06-13 1.66 1.67 1.62 1.62 110.6M
2025-06-12 1.70 1.70 1.66 1.67 77.8M
2025-06-11 1.68 1.72 1.68 1.69 58.6M
2025-06-10 1.71 1.73 1.67 1.69 77.8M
2025-06-09 1.68 1.72 1.67 1.71 79.4M
2025-06-06 1.67 1.71 1.67 1.68 51.4M
2025-06-05 1.69 1.72 1.66 1.68 69.4M
2025-06-04 1.66 1.70 1.66 1.69 64.3M
2025-06-03 1.66 1.68 1.65 1.66 38.0M
2025-05-30 1.68 1.70 1.66 1.67 52.1M
2025-05-29 1.65 1.69 1.64 1.68 66.4M
2025-05-28 1.68 1.69 1.64 1.65 64.4M
2025-05-27 1.67 1.70 1.66 1.68 56.0M
2025-05-26 1.67 1.69 1.65 1.68 50.9M
2025-05-23 1.70 1.71 1.66 1.67 79.5M
2025-05-22 1.74 1.76 1.70 1.70 64.9M
2025-05-21 1.74 1.76 1.71 1.74 69.9M
2025-05-20 1.75 1.78 1.73 1.75 108.0M
2025-05-19 1.67 1.76 1.67 1.74 114.4M
2025-05-16 1.68 1.69 1.66 1.67 46.7M
2025-05-15 1.71 1.73 1.68 1.68 54.6M
2025-05-14 1.69 1.72 1.68 1.71 64.7M
2025-05-13 1.72 1.73 1.69 1.70 59.7M
2025-05-12 1.69 1.70 1.66 1.70 58.8M
2025-05-09 1.72 1.73 1.68 1.68 73.5M
2025-05-08 1.71 1.76 1.71 1.73 125.5M
2025-05-07 1.75 1.84 1.72 1.74 190.9M
2025-05-06 1.63 1.69 1.63 1.67 81.0M
2025-04-30 1.63 1.68 1.63 1.63 73.0M
2025-04-29 1.62 1.66 1.61 1.65 100.3M
2025-04-28 1.79 1.81 1.66 1.66 228.9M
2025-04-25 1.77 1.98 1.76 1.84 277.9M
2025-04-24 1.78 1.93 1.77 1.82 214.6M
2025-04-23 1.84 1.89 1.78 1.79 191.4M
2025-04-22 1.95 2.03 1.87 1.88 287.8M
2025-04-21 1.81 1.97 1.73 1.97 336.6M
2025-04-18 1.63 1.79 1.61 1.79 151.3M
2025-04-17 1.58 1.65 1.57 1.63 63.1M
2025-04-16 1.60 1.62 1.56 1.59 43.8M
2025-04-15 1.63 1.64 1.59 1.60 43.9M
2025-04-14 1.61 1.65 1.60 1.63 59.0M
2025-04-11 1.61 1.64 1.60 1.61 55.7M
2025-04-10 1.60 1.66 1.59 1.63 74.1M
2025-04-09 1.54 1.62 1.47 1.59 81.4M
2025-04-08 1.48 1.57 1.47 1.57 88.0M
2025-04-07 1.61 1.63 1.52 1.52 72.9M
2025-04-03 1.68 1.72 1.67 1.69 42.2M
2025-04-02 1.66 1.70 1.64 1.70 55.7M
2025-04-01 1.69 1.70 1.67 1.67 47.1M
2025-03-31 1.71 1.74 1.68 1.69 57.8M
2025-03-28 1.76 1.76 1.72 1.72 54.6M
2025-03-27 1.78 1.78 1.75 1.77 39.6M
2025-03-26 1.76 1.80 1.76 1.79 42.7M
2025-03-25 1.76 1.77 1.74 1.77 43.6M
2025-03-24 1.81 1.82 1.75 1.77 63.9M
2025-03-21 1.81 1.83 1.79 1.80 50.2M
2025-03-20 1.84 1.85 1.81 1.82 61.6M
2025-03-19 1.84 1.85 1.83 1.84 41.0M
2025-03-18 1.87 1.87 1.84 1.85 62.0M
2025-03-17 1.88 1.91 1.85 1.87 88.1M
2025-03-14 1.83 1.87 1.82 1.86 97.7M
2025-03-13 1.85 1.86 1.81 1.83 54.6M
2025-03-12 1.87 1.88 1.84 1.85 60.7M
2025-03-11 1.84 1.88 1.83 1.87 63.2M
2025-03-10 1.89 1.96 1.87 1.87 106.8M
2025-03-07 1.88 1.89 1.83 1.85 76.8M
2025-03-06 1.83 1.93 1.82 1.90 138.3M
2025-03-05 1.79 1.83 1.75 1.82 79.2M
2025-03-04 1.81 1.82 1.77 1.80 63.2M
2025-03-03 1.83 1.88 1.80 1.81 82.9M
2025-02-28 1.89 1.92 1.82 1.84 111.9M
2025-02-27 1.87 1.92 1.86 1.90 105.6M
2025-02-26 1.82 1.90 1.81 1.87 131.6M
2025-02-25 1.83 1.87 1.80 1.81 101.0M
2025-02-24 1.80 1.87 1.80 1.84 102.1M
2025-02-21 1.84 1.88 1.80 1.82 79.2M
2025-02-20 1.86 1.87 1.82 1.84 69.9M
2025-02-19 1.85 1.87 1.82 1.86 70.5M
2025-02-18 1.93 1.94 1.85 1.85 97.6M
2025-02-17 1.89 1.96 1.87 1.94 117.5M
2025-02-14 1.94 1.95 1.87 1.89 99.9M
2025-02-13 1.95 2.00 1.91 1.95 150.3M
2025-02-12 1.89 1.94 1.86 1.93 112.1M
2025-02-11 1.95 1.97 1.88 1.91 95.6M
2025-02-10 1.84 1.95 1.82 1.94 141.4M
2025-02-07 1.77 1.88 1.76 1.84 127.9M
2025-02-06 1.78 1.80 1.73 1.79 107.7M
2025-02-05 1.77 1.81 1.72 1.77 137.6M
2025-01-27 1.85 1.92 1.85 1.85 135.9M
2025-01-24 1.94 2.17 1.91 2.05 257.4M
2025-01-23 2.08 2.09 1.95 1.97 187.1M
2025-01-22 2.11 2.20 2.01 2.02 290.3M
2025-01-21 1.89 2.07 1.89 2.07 160.4M
2025-01-20 1.84 1.92 1.83 1.88 108.8M
2025-01-17 1.84 1.86 1.80 1.84 128.1M
2025-01-16 1.79 1.97 1.79 1.87 203.2M
2025-01-15 1.85 1.85 1.75 1.79 86.7M
2025-01-14 1.75 1.85 1.74 1.83 110.7M
2025-01-13 1.68 1.74 1.66 1.73 104.7M
2025-01-10 1.87 1.88 1.73 1.75 160.3M
2025-01-09 1.98 1.99 1.87 1.89 155.8M
2025-01-08 2.03 2.05 1.94 2.00 72.6M
2025-01-07 1.99 2.04 1.96 2.03 46.4M
2025-01-06 2.08 2.08 1.97 2.00 71.6M
2025-01-03 2.24 2.25 2.10 2.12 68.8M
2025-01-02 2.19 2.32 2.19 2.23 77.8M