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
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 1.98 2.00 1.96 1.98 14.6M
2021-12-30 1.98 2.01 1.98 1.99 13.2M
2021-12-29 1.99 2.01 1.97 1.99 13.8M
2021-12-28 2.10 2.11 1.98 2.01 29.0M
2021-12-27 2.11 2.17 2.06 2.09 37.6M
2021-12-24 2.31 2.38 2.11 2.21 71.4M
2021-12-23 2.05 2.29 2.05 2.29 38.2M
2021-12-22 2.30 2.31 2.06 2.08 63.8M
2021-12-21 2.01 2.24 2.00 2.24 63.0M
2021-12-20 1.95 2.11 1.94 2.04 40.4M
2021-12-17 1.93 1.97 1.91 1.95 15.6M
2021-12-16 1.90 1.93 1.87 1.93 17.2M
2021-12-15 1.84 1.95 1.84 1.89 18.4M
2021-12-14 1.84 1.86 1.84 1.85 5.6M
2021-12-13 1.86 1.88 1.84 1.85 7.2M
2021-12-10 1.85 1.88 1.84 1.87 8.1M
2021-12-09 1.82 1.86 1.81 1.85 9.6M
2021-12-08 1.85 1.86 1.82 1.83 9.2M
2021-12-07 1.86 1.89 1.84 1.86 15.3M
2021-12-06 1.86 1.87 1.82 1.83 8.1M
2021-12-03 1.85 1.86 1.82 1.84 7.4M
2021-12-02 1.85 1.88 1.84 1.85 8.7M
2021-12-01 1.80 1.86 1.80 1.85 8.1M
2021-11-30 1.79 1.84 1.79 1.81 6.1M
2021-11-29 1.82 1.82 1.79 1.80 7.5M
2021-11-26 1.85 1.87 1.81 1.84 8.0M
2021-11-25 1.87 1.92 1.86 1.86 9.8M
2021-11-24 1.85 1.89 1.84 1.87 12.4M
2021-11-23 1.84 1.86 1.83 1.85 9.3M
2021-11-22 1.89 1.89 1.84 1.85 12.8M
2021-11-19 1.85 1.93 1.83 1.91 17.0M
2021-11-18 1.92 1.93 1.86 1.86 15.7M
2021-11-17 1.91 1.95 1.87 1.91 19.2M
2021-11-16 1.93 1.98 1.90 1.90 25.2M
2021-11-15 2.05 2.05 1.90 1.95 38.4M
2021-11-12 1.99 2.12 1.97 2.10 69.1M
2021-11-11 1.73 1.93 1.73 1.93 17.6M
2021-11-10 1.73 1.75 1.68 1.75 9.6M
2021-11-09 1.73 1.74 1.71 1.73 5.9M
2021-11-08 1.73 1.74 1.70 1.73 6.1M
2021-11-05 1.76 1.76 1.73 1.73 4.1M
2021-11-04 1.77 1.77 1.73 1.76 5.1M
2021-11-03 1.74 1.77 1.73 1.77 7.0M
2021-11-02 1.79 1.80 1.72 1.74 6.2M
2021-11-01 1.78 1.82 1.77 1.79 5.2M
2021-10-29 1.74 1.81 1.73 1.80 7.4M
2021-10-28 1.79 1.81 1.74 1.75 5.8M
2021-10-27 1.84 1.84 1.77 1.79 6.8M
2021-10-26 1.87 1.89 1.83 1.84 7.8M
2021-10-25 1.92 1.93 1.85 1.87 7.1M
2021-10-22 1.93 1.96 1.92 1.92 6.8M
2021-10-21 1.92 1.94 1.91 1.92 4.7M
2021-10-20 1.93 1.94 1.91 1.92 4.8M
2021-10-19 1.95 1.96 1.92 1.93 6.9M
2021-10-18 1.96 1.98 1.92 1.96 11.0M
2021-10-15 2.00 2.00 1.93 1.95 9.9M
2021-10-14 2.02 2.03 2.00 2.02 4.1M
2021-10-13 2.04 2.05 2.00 2.03 4.6M
2021-10-12 2.05 2.07 2.01 2.03 7.6M
2021-10-11 2.07 2.10 2.05 2.06 5.4M
2021-10-08 2.04 2.09 2.01 2.08 8.0M
2021-09-30 2.02 2.03 1.98 2.03 7.5M
2021-09-29 2.03 2.06 2.00 2.01 7.2M
2021-09-28 2.01 2.07 2.01 2.05 6.9M
2021-09-27 2.08 2.09 1.98 2.00 9.7M
2021-09-24 2.13 2.16 2.08 2.08 8.3M
2021-09-23 2.11 2.20 2.11 2.14 10.9M
2021-09-22 2.09 2.13 2.05 2.11 9.0M
2021-09-17 2.14 2.17 2.10 2.13 7.7M
2021-09-16 2.17 2.22 2.14 2.15 10.4M
2021-09-15 2.16 2.20 2.14 2.16 7.6M
2021-09-14 2.26 2.27 2.17 2.17 11.5M
2021-09-13 2.21 2.25 2.12 2.25 16.4M
2021-09-10 2.23 2.32 2.21 2.22 16.2M
2021-09-09 2.24 2.27 2.20 2.21 12.6M
2021-09-08 2.13 2.24 2.13 2.23 19.5M
2021-09-07 2.12 2.15 2.11 2.13 10.5M
2021-09-06 2.15 2.15 2.09 2.12 12.9M
2021-09-03 2.09 2.19 2.06 2.15 23.0M
2021-09-02 2.05 2.08 2.04 2.08 14.0M
2021-09-01 2.00 2.10 1.99 2.05 21.2M
2021-08-31 1.98 2.01 1.96 2.00 12.9M
2021-08-30 1.99 2.00 1.97 1.98 8.2M
2021-08-27 2.01 2.01 1.98 2.00 7.4M
2021-08-26 2.02 2.04 1.97 2.00 12.9M
2021-08-25 2.01 2.03 1.98 2.01 19.4M
2021-08-24 1.97 2.07 1.95 2.05 21.7M
2021-08-23 1.98 2.00 1.96 1.97 8.6M
2021-08-20 1.96 1.98 1.94 1.97 9.8M
2021-08-19 1.92 2.04 1.92 1.96 21.3M
2021-08-18 1.94 1.95 1.90 1.93 11.3M
2021-08-17 2.01 2.02 1.95 1.95 14.0M
2021-08-16 2.01 2.03 1.99 2.01 10.5M
2021-08-13 2.04 2.05 2.02 2.03 6.3M
2021-08-12 2.05 2.06 2.04 2.05 5.3M
2021-08-11 2.06 2.09 2.04 2.06 8.0M
2021-08-10 2.06 2.07 2.04 2.05 5.4M
2021-08-09 2.01 2.08 2.00 2.06 8.5M
2021-08-06 2.06 2.06 2.01 2.02 6.1M
2021-08-05 2.03 2.07 2.02 2.04 8.0M
2021-08-04 2.06 2.06 2.02 2.04 7.3M
2021-08-03 2.05 2.09 2.03 2.06 8.4M
2021-08-02 2.04 2.06 1.99 2.06 10.4M
2021-07-30 2.01 2.05 2.01 2.03 8.7M
2021-07-29 2.05 2.07 1.99 2.02 12.7M
2021-07-28 2.05 2.08 1.96 2.05 14.9M
2021-07-27 2.18 2.19 2.10 2.12 9.3M
2021-07-26 2.26 2.27 2.13 2.16 13.2M
2021-07-23 2.30 2.33 2.27 2.27 11.1M
2021-07-22 2.33 2.37 2.30 2.30 12.4M
2021-07-21 2.33 2.35 2.30 2.33 10.1M
2021-07-20 2.30 2.36 2.29 2.33 9.5M
2021-07-19 2.29 2.34 2.25 2.32 10.2M
2021-07-16 2.25 2.33 2.24 2.29 10.6M
2021-07-15 2.30 2.31 2.24 2.26 16.7M
2021-07-14 2.36 2.39 2.33 2.34 13.1M
2021-07-13 2.41 2.44 2.37 2.38 18.7M
2021-07-12 2.47 2.50 2.33 2.43 21.5M
2021-07-09 2.54 2.57 2.48 2.49 17.7M
2021-07-08 2.58 2.64 2.49 2.57 25.1M
2021-07-07 2.59 2.60 2.51 2.57 15.4M
2021-07-06 2.52 2.62 2.52 2.59 21.6M
2021-07-05 2.42 2.57 2.41 2.53 23.4M
2021-07-02 2.40 2.53 2.37 2.43 19.7M
2021-07-01 2.37 2.46 2.36 2.39 11.0M
2021-06-30 2.39 2.41 2.36 2.38 9.5M
2021-06-29 2.37 2.45 2.36 2.41 12.1M
2021-06-28 2.42 2.42 2.38 2.38 9.6M
2021-06-25 2.42 2.44 2.36 2.42 12.3M
2021-06-24 2.50 2.50 2.42 2.43 13.9M
2021-06-23 2.47 2.55 2.47 2.51 16.9M
2021-06-22 2.53 2.55 2.48 2.49 16.0M
2021-06-21 2.43 2.60 2.41 2.53 20.9M
2021-06-18 2.44 2.47 2.37 2.44 12.0M
2021-06-17 2.41 2.47 2.41 2.43 10.5M
2021-06-16 2.46 2.49 2.41 2.41 17.5M
2021-06-15 2.65 2.66 2.43 2.47 47.8M
2021-06-11 2.73 2.81 2.70 2.70 23.7M
2021-06-10 2.73 2.78 2.68 2.74 20.3M
2021-06-09 2.75 2.81 2.70 2.74 22.5M
2021-06-08 2.67 2.85 2.66 2.75 32.1M
2021-06-07 2.76 2.78 2.68 2.70 25.8M
2021-06-04 2.82 2.89 2.75 2.76 40.9M
2021-06-03 2.80 3.05 2.73 2.89 58.5M
2021-06-02 2.85 2.93 2.74 2.79 58.3M
2021-06-01 3.15 3.39 2.87 2.93 96.1M
2021-05-31 3.04 3.12 2.96 3.11 48.7M
2021-05-28 3.03 3.20 3.02 3.08 45.3M
2021-05-27 3.06 3.15 3.02 3.10 74.5M
2021-05-26 2.83 3.10 2.83 3.10 70.5M
2021-05-25 2.81 2.94 2.80 2.82 47.2M
2021-05-24 2.78 2.95 2.72 2.80 70.2M
2021-05-21 2.56 2.84 2.52 2.84 53.1M
2021-05-20 2.47 2.62 2.44 2.58 30.8M
2021-05-19 2.47 2.53 2.47 2.49 13.9M
2021-05-18 2.54 2.60 2.46 2.50 22.3M
2021-05-17 2.53 2.63 2.47 2.55 30.9M
2021-05-14 2.64 2.70 2.58 2.65 33.9M
2021-05-13 2.59 2.86 2.58 2.67 53.0M
2021-05-12 2.55 2.68 2.52 2.63 29.7M
2021-05-11 2.52 2.64 2.49 2.59 29.6M
2021-05-10 2.46 2.56 2.41 2.54 28.2M
2021-05-07 2.42 2.57 2.35 2.48 32.1M
2021-05-06 2.35 2.46 2.35 2.41 20.5M
2021-04-30 2.36 2.44 2.32 2.38 16.1M
2021-04-29 2.40 2.47 2.38 2.39 16.7M
2021-04-28 2.51 2.51 2.40 2.41 28.2M
2021-04-27 2.43 2.70 2.43 2.56 37.6M
2021-04-26 2.53 2.53 2.40 2.45 30.2M
2021-04-23 2.69 2.72 2.53 2.55 44.5M
2021-04-22 2.72 2.79 2.66 2.75 35.0M
2021-04-21 2.75 2.91 2.64 2.70 46.6M
2021-04-20 2.82 2.85 2.72 2.75 39.5M
2021-04-19 2.90 2.96 2.77 2.82 67.2M
2021-04-16 2.58 2.86 2.57 2.86 33.1M
2021-04-15 2.60 2.68 2.54 2.60 47.6M
2021-04-14 2.79 2.85 2.67 2.74 49.9M
2021-04-13 2.83 3.02 2.76 2.76 81.2M
2021-04-12 2.78 2.96 2.73 2.96 103.8M
2021-04-09 2.49 2.82 2.47 2.69 63.5M
2021-04-08 2.71 2.75 2.57 2.57 60.4M
2021-04-07 2.75 3.04 2.69 2.85 96.9M
2021-04-06 2.58 2.83 2.50 2.83 69.2M
2021-04-02 2.31 2.57 2.29 2.57 49.2M
2021-04-01 2.21 2.35 2.18 2.34 23.0M
2021-03-31 2.20 2.23 2.18 2.22 7.2M
2021-03-30 2.31 2.31 2.20 2.20 13.6M
2021-03-29 2.28 2.36 2.26 2.31 15.6M
2021-03-26 2.25 2.30 2.22 2.29 11.4M
2021-03-25 2.21 2.34 2.17 2.26 17.4M
2021-03-24 2.23 2.24 2.18 2.22 11.5M
2021-03-23 2.36 2.37 2.24 2.25 16.2M
2021-03-22 2.26 2.36 2.25 2.36 14.9M
2021-03-19 2.27 2.32 2.26 2.27 12.2M
2021-03-18 2.33 2.34 2.26 2.29 14.9M
2021-03-17 2.36 2.38 2.29 2.34 15.3M
2021-03-16 2.30 2.35 2.28 2.33 17.2M
2021-03-15 2.20 2.31 2.18 2.29 22.9M
2021-03-12 2.19 2.24 2.16 2.21 14.3M
2021-03-11 2.12 2.21 2.12 2.19 18.2M
2021-03-10 2.25 2.26 2.11 2.12 21.3M
2021-03-09 2.23 2.29 2.14 2.23 27.9M
2021-03-08 2.29 2.35 2.25 2.26 25.6M
2021-03-05 2.21 2.34 2.21 2.28 34.5M
2021-03-04 2.22 2.42 2.21 2.32 54.0M
2021-03-03 2.18 2.24 2.14 2.20 21.3M
2021-03-02 2.16 2.22 2.14 2.17 20.4M
2021-03-01 2.17 2.20 2.14 2.16 24.7M
2021-02-26 2.12 2.21 2.09 2.16 23.0M
2021-02-25 2.14 2.27 2.14 2.16 37.2M
2021-02-24 2.08 2.23 2.08 2.15 17.7M
2021-02-23 2.20 2.20 2.08 2.09 15.3M
2021-02-22 2.12 2.27 2.11 2.16 26.8M
2021-02-19 1.97 2.11 1.95 2.08 24.0M
2021-02-18 1.93 2.02 1.91 1.99 37.3M
2021-02-10 1.91 1.94 1.89 1.92 4.5M
2021-02-09 1.93 1.93 1.88 1.91 7.1M
2021-02-08 1.97 1.99 1.91 1.93 8.5M
2021-02-05 1.93 2.07 1.93 1.98 8.6M
2021-02-04 2.00 2.01 1.91 1.94 6.9M
2021-02-03 2.02 2.03 1.98 2.03 5.8M
2021-02-02 2.03 2.07 1.99 2.06 8.1M
2021-02-01 2.04 2.07 1.98 2.06 9.1M
2021-01-29 2.14 2.15 2.01 2.05 15.4M
2021-01-28 2.10 2.22 2.08 2.17 14.3M
2021-01-27 2.17 2.20 2.10 2.11 11.8M
2021-01-26 2.10 2.28 2.09 2.14 15.7M
2021-01-25 2.21 2.22 2.10 2.10 13.3M
2021-01-22 2.30 2.31 2.20 2.23 12.0M
2021-01-21 2.31 2.37 2.28 2.29 17.3M
2021-01-20 2.42 2.45 2.29 2.34 29.6M
2021-01-19 2.22 2.42 2.16 2.42 32.6M
2021-01-18 2.18 2.29 2.16 2.20 16.1M
2021-01-15 2.27 2.34 2.18 2.21 21.5M
2021-01-14 2.02 2.24 2.02 2.24 20.3M
2021-01-13 2.05 2.09 2.01 2.04 10.3M
2021-01-12 2.06 2.17 2.04 2.06 14.7M
2021-01-11 2.15 2.15 2.04 2.06 12.1M
2021-01-08 2.08 2.17 2.01 2.16 14.3M
2021-01-07 2.24 2.25 2.08 2.12 14.0M
2021-01-06 2.29 2.31 2.22 2.24 8.3M
2021-01-05 2.32 2.33 2.19 2.32 18.3M
2021-01-04 2.42 2.42 2.30 2.33 12.2M