南亚新材

688519
🏛️ 中国 →
71.00
最后更新: 2025-09-26
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 49.10 51.65 46.80 50.41 4.2M
2021-12-30 49.54 50.38 48.60 48.73 2.3M
2021-12-29 49.11 49.97 48.00 49.80 1.9M
2021-12-28 50.12 51.87 49.50 49.64 1.7M
2021-12-27 49.02 50.99 48.38 50.56 2.7M
2021-12-24 48.80 50.80 48.80 49.39 2.2M
2021-12-23 49.85 50.21 48.83 49.00 1.5M
2021-12-22 48.64 50.29 48.30 49.86 3.8M
2021-12-21 46.77 48.95 46.31 48.75 2.6M
2021-12-20 46.48 46.96 45.57 46.28 1.5M
2021-12-17 46.34 48.00 45.05 46.76 2.1M
2021-12-16 46.11 47.29 45.90 46.76 1.5M
2021-12-15 47.56 47.90 46.03 46.11 2.2M
2021-12-14 48.68 49.25 47.65 47.93 1.7M
2021-12-13 47.90 49.38 47.17 48.81 2.4M
2021-12-10 47.32 48.85 46.80 48.24 2.2M
2021-12-09 45.88 47.84 45.15 47.30 2.7M
2021-12-08 46.49 46.68 45.05 45.71 2.0M
2021-12-07 45.79 46.80 43.70 45.80 4.0M
2021-12-06 47.27 47.99 45.21 45.92 3.3M
2021-12-03 46.46 49.39 46.00 47.34 5.6M
2021-12-02 49.99 50.95 46.29 46.53 5.6M
2021-12-01 47.00 49.28 46.49 48.99 4.9M
2021-11-30 45.40 47.49 45.13 46.55 3.2M
2021-11-29 45.15 46.15 44.77 45.74 3.0M
2021-11-26 44.01 46.29 43.60 45.72 3.7M
2021-11-25 43.50 44.50 42.82 44.20 3.2M
2021-11-24 42.80 43.90 42.31 43.84 3.1M
2021-11-23 42.03 43.29 41.74 42.83 2.8M
2021-11-22 40.18 42.28 40.18 41.91 2.9M
2021-11-19 39.90 40.44 39.35 40.10 2.3M
2021-11-18 38.90 40.33 38.75 39.90 3.1M
2021-11-17 38.06 39.17 37.94 39.08 1.8M
2021-11-16 39.60 39.70 37.73 38.00 2.6M
2021-11-15 39.51 40.66 39.12 39.42 3.2M
2021-11-12 39.00 39.80 38.09 39.41 4.0M
2021-11-11 39.24 40.24 38.57 39.39 3.0M
2021-11-10 38.83 39.39 38.41 39.00 3.1M
2021-11-09 38.40 39.90 38.28 39.00 3.2M
2021-11-08 38.18 38.31 36.79 37.70 2.8M
2021-11-05 38.28 38.75 37.82 38.18 1.8M
2021-11-04 37.98 38.26 37.53 38.20 1.4M
2021-11-03 38.20 38.98 36.71 37.75 2.3M
2021-11-02 38.36 38.50 36.91 37.63 2.7M
2021-11-01 35.86 38.40 35.85 37.67 3.7M
2021-10-29 35.19 35.91 35.04 35.37 2.1M
2021-10-28 37.11 37.29 34.80 35.17 3.6M
2021-10-27 39.30 39.35 36.10 36.80 4.0M
2021-10-26 38.20 39.90 38.12 38.59 3.0M
2021-10-25 39.03 39.03 37.73 38.14 2.8M
2021-10-22 39.31 39.67 38.92 38.97 0.8M
2021-10-21 39.93 40.25 39.08 39.19 1.2M
2021-10-20 39.91 40.84 39.66 39.92 1.1M
2021-10-19 40.15 40.72 39.66 39.90 1.0M
2021-10-18 39.50 40.66 38.77 40.08 1.1M
2021-10-15 40.30 40.99 39.37 39.75 1.5M
2021-10-14 40.48 40.85 39.50 40.40 1.4M
2021-10-13 40.95 41.58 39.70 40.49 2.2M
2021-10-12 44.55 44.75 40.70 40.98 2.3M
2021-10-11 45.59 45.79 43.68 44.25 1.5M
2021-10-08 45.90 46.33 45.05 45.71 0.8M
2021-09-30 45.37 46.36 43.45 45.20 1.5M
2021-09-29 45.00 45.76 43.53 44.12 1.6M
2021-09-28 46.56 47.30 45.00 45.00 1.7M
2021-09-27 48.50 49.75 46.42 46.67 1.6M
2021-09-24 48.16 49.25 47.50 47.61 1.3M
2021-09-23 47.62 51.00 47.12 48.46 3.0M
2021-09-22 48.49 48.95 45.80 47.50 1.9M
2021-09-17 47.79 49.45 46.40 48.86 2.4M
2021-09-16 49.00 50.59 47.50 48.00 2.7M
2021-09-15 50.00 52.00 48.60 48.94 2.8M
2021-09-14 48.00 53.27 47.08 50.38 5.1M
2021-09-13 47.25 49.80 46.83 47.30 2.5M
2021-09-10 46.42 49.26 46.00 47.95 2.5M
2021-09-09 46.16 47.45 46.02 47.13 2.0M
2021-09-08 48.60 48.88 46.16 46.24 2.6M
2021-09-07 48.97 48.99 47.25 48.66 2.2M
2021-09-06 45.75 49.09 45.67 48.84 2.4M
2021-09-03 46.25 47.42 45.65 45.98 1.7M
2021-09-02 46.77 47.40 45.60 46.70 2.0M
2021-09-01 50.90 50.90 46.64 46.77 3.5M
2021-08-31 47.58 50.23 46.60 49.06 4.9M
2021-08-30 49.60 50.41 46.86 48.33 6.2M
2021-08-27 48.95 51.27 48.06 49.36 4.4M
2021-08-26 46.01 51.30 45.60 49.07 6.7M
2021-08-25 44.99 48.75 44.00 46.64 5.5M
2021-08-24 44.00 44.26 42.63 43.40 2.8M
2021-08-23 43.29 44.64 42.62 44.30 2.1M
2021-08-20 44.38 44.38 42.55 43.20 2.0M
2021-08-19 43.20 44.75 42.00 44.35 2.7M
2021-08-18 42.31 43.88 42.21 43.18 3.0M
2021-08-17 44.34 44.77 41.90 42.48 3.4M
2021-08-16 46.05 46.09 42.52 43.96 3.9M
2021-08-13 47.60 48.86 45.08 45.64 4.6M
2021-08-12 48.81 50.50 48.03 48.44 5.7M
2021-08-11 43.70 50.41 43.70 48.38 9.2M
2021-08-10 44.50 45.35 43.75 44.30 4.5M
2021-08-09 46.40 48.26 44.56 45.16 5.7M
2021-08-06 43.78 48.40 43.73 46.55 7.1M
2021-08-05 47.00 47.09 42.00 44.00 11.6M
2021-08-04 39.39 46.62 39.36 46.62 6.8M
2021-08-03 39.75 41.48 38.50 38.85 4.3M
2021-08-02 38.50 40.46 37.77 40.23 4.0M
2021-07-30 36.05 38.00 35.90 37.92 3.2M
2021-07-29 36.01 36.95 35.56 36.03 3.4M
2021-07-28 36.60 36.66 35.18 35.50 2.0M
2021-07-27 36.36 38.40 36.36 36.90 2.2M
2021-07-26 35.41 37.26 35.06 36.23 1.9M
2021-07-23 38.28 39.19 35.15 35.65 3.4M
2021-07-22 38.71 39.37 37.85 38.25 1.6M
2021-07-21 37.20 38.94 37.10 38.71 1.4M
2021-07-20 37.48 37.86 37.01 37.10 1.2M
2021-07-19 38.05 38.13 36.70 37.70 1.3M
2021-07-16 39.28 39.50 37.68 37.73 1.4M
2021-07-15 39.33 39.71 37.88 38.98 1.8M
2021-07-14 41.00 41.48 39.38 39.52 1.8M
2021-07-13 42.74 43.98 40.78 40.96 2.6M
2021-07-12 41.94 43.37 41.75 42.06 2.3M
2021-07-09 41.89 42.45 41.00 42.07 3.0M
2021-07-08 39.80 42.68 39.76 41.80 4.0M
2021-07-07 37.88 40.31 36.79 40.05 4.2M
2021-07-06 36.55 38.88 36.18 37.50 3.0M
2021-07-05 35.80 36.60 35.28 36.18 1.8M
2021-07-02 36.00 36.53 35.53 35.59 1.1M
2021-07-01 37.86 37.99 36.30 36.36 2.2M
2021-06-30 36.08 37.85 35.66 37.76 2.2M
2021-06-29 36.40 36.58 35.65 35.80 1.1M
2021-06-28 34.45 36.86 34.40 36.70 2.3M
2021-06-25 34.70 35.89 34.24 34.39 1.2M
2021-06-24 36.24 36.46 34.99 34.99 1.9M
2021-06-23 36.15 36.38 35.38 35.74 0.9M
2021-06-22 36.70 36.88 35.50 35.65 1.0M
2021-06-21 34.59 37.18 34.01 36.41 2.0M
2021-06-18 35.38 35.65 34.39 34.67 1.3M
2021-06-17 34.46 35.45 33.99 35.42 1.0M
2021-06-16 34.73 35.60 34.00 34.00 0.9M
2021-06-15 34.10 35.46 33.83 34.62 1.4M
2021-06-11 36.09 36.09 33.85 34.08 1.7M
2021-06-10 35.68 36.20 35.19 35.98 1.1M
2021-06-09 35.90 36.33 35.20 35.45 1.2M
2021-06-08 36.60 37.06 35.67 36.01 1.3M
2021-06-07 34.68 37.20 34.36 36.40 2.8M
2021-06-04 33.90 35.08 33.90 34.68 2.0M
2021-06-03 34.09 35.11 33.60 33.93 1.4M
2021-06-02 34.50 35.68 33.88 34.09 2.0M
2021-06-01 32.90 35.40 32.90 34.85 3.3M
2021-05-31 32.63 33.29 32.56 33.15 1.5M
2021-05-28 32.38 33.53 32.17 32.60 2.9M
2021-05-27 30.02 32.76 30.02 32.38 3.2M
2021-05-26 29.65 30.45 29.35 30.22 1.0M
2021-05-25 29.02 29.78 28.90 29.65 0.8M
2021-05-24 28.89 29.26 28.65 29.01 0.5M
2021-05-21 28.91 29.20 28.86 28.90 0.5M
2021-05-20 29.35 29.57 28.81 28.98 0.7M
2021-05-19 28.68 29.38 28.36 29.29 0.7M
2021-05-18 28.57 28.70 28.21 28.64 0.6M
2021-05-17 27.99 28.84 27.99 28.34 0.6M
2021-05-14 27.91 28.30 27.82 28.26 0.6M
2021-05-13 28.73 29.04 27.91 27.97 1.4M
2021-05-12 28.44 28.72 28.10 28.65 0.6M
2021-05-11 28.85 28.87 28.00 28.41 0.7M
2021-05-10 29.67 29.99 28.50 28.53 1.8M
2021-05-07 29.77 30.02 29.31 29.54 0.8M
2021-05-06 30.26 30.26 29.40 29.87 0.6M
2021-04-30 30.60 31.00 29.80 29.80 0.9M
2021-04-29 31.81 31.86 30.61 30.68 0.8M
2021-04-28 30.80 31.88 30.78 31.44 1.2M
2021-04-27 31.94 32.10 30.40 30.80 1.5M
2021-04-26 30.56 32.30 30.48 31.94 1.7M
2021-04-23 30.81 31.17 30.17 30.71 1.1M
2021-04-22 30.92 31.50 30.50 30.81 0.8M
2021-04-21 31.21 31.49 30.61 30.83 1.0M
2021-04-20 30.35 32.58 30.17 31.21 2.2M
2021-04-19 29.20 30.87 29.15 30.45 1.2M
2021-04-16 28.90 29.50 28.87 29.20 0.8M
2021-04-15 29.09 29.98 28.68 28.99 0.6M
2021-04-14 28.63 29.12 28.30 28.79 0.4M
2021-04-13 28.85 29.04 28.30 28.31 0.6M
2021-04-12 29.40 30.11 28.72 29.07 1.2M
2021-04-09 30.11 30.24 29.10 29.80 1.2M
2021-04-08 28.38 30.86 28.34 30.20 2.2M
2021-04-07 28.85 28.99 28.34 28.59 0.7M
2021-04-06 29.32 29.79 29.05 29.13 0.9M
2021-04-02 28.14 29.29 28.14 29.12 1.1M
2021-04-01 28.41 28.67 28.05 28.07 0.5M
2021-03-31 27.77 28.55 27.77 28.10 0.4M
2021-03-30 28.90 29.05 27.89 28.04 0.9M
2021-03-29 28.35 29.67 28.27 28.92 1.1M
2021-03-26 27.76 28.46 27.44 28.40 0.8M
2021-03-25 28.52 28.52 27.68 27.70 0.7M
2021-03-24 28.90 28.93 28.15 28.34 0.6M
2021-03-23 29.62 29.76 28.70 28.90 0.7M
2021-03-22 29.30 29.87 29.30 29.62 0.6M
2021-03-19 29.42 29.89 29.30 29.41 0.7M
2021-03-18 30.18 30.36 29.39 29.93 1.3M
2021-03-17 29.65 30.15 29.32 29.91 0.7M
2021-03-16 30.00 30.25 29.02 29.66 0.7M
2021-03-15 30.48 30.60 29.33 29.83 1.4M
2021-03-12 29.60 30.05 28.71 29.82 1.7M
2021-03-11 29.89 30.78 29.28 29.81 1.2M
2021-03-10 30.17 30.18 28.65 29.63 1.8M
2021-03-09 30.99 31.53 29.43 29.71 2.2M
2021-03-08 30.83 32.75 30.54 30.61 3.1M
2021-03-05 31.00 31.45 30.46 30.51 1.9M
2021-03-04 31.62 32.88 30.86 31.00 3.8M
2021-03-03 29.40 32.68 29.40 32.12 5.0M
2021-03-02 31.07 31.37 29.60 29.74 2.8M
2021-03-01 28.50 31.58 28.50 31.08 5.9M
2021-02-26 25.60 28.28 25.31 28.03 3.3M
2021-02-25 26.26 26.26 25.87 26.05 0.8M
2021-02-24 25.99 26.45 25.99 26.21 1.1M
2021-02-23 26.73 26.73 25.70 25.98 1.1M
2021-02-22 25.57 26.64 25.50 26.30 1.8M
2021-02-19 24.86 25.53 24.56 25.47 1.3M
2021-02-18 24.21 24.99 23.38 24.89 2.2M
2021-02-10 24.33 24.64 24.20 24.20 0.7M
2021-02-09 23.91 24.50 23.91 24.31 0.6M
2021-02-08 24.68 24.68 23.90 23.96 0.7M
2021-02-05 25.21 25.50 24.29 24.70 1.1M
2021-02-04 25.00 25.88 23.46 25.57 2.0M
2021-02-03 26.18 26.37 24.94 25.01 1.3M
2021-02-02 26.50 26.59 26.11 26.18 0.5M
2021-02-01 25.82 26.42 25.81 26.31 0.6M
2021-01-29 27.46 27.46 25.73 26.06 1.3M
2021-01-28 27.46 27.80 27.21 27.26 0.5M
2021-01-27 27.40 27.95 27.08 27.47 0.9M
2021-01-26 26.56 28.05 26.51 27.37 1.1M
2021-01-25 27.36 27.40 26.58 26.71 1.1M
2021-01-22 27.98 28.22 27.13 27.33 1.0M
2021-01-21 28.08 28.27 27.73 27.93 1.0M
2021-01-20 28.01 28.53 27.73 28.23 0.9M
2021-01-19 28.34 28.67 28.00 28.27 1.2M
2021-01-18 27.60 28.33 27.38 28.24 2.0M
2021-01-15 26.87 27.88 26.70 27.75 1.7M
2021-01-14 26.21 27.65 26.08 26.75 2.2M
2021-01-13 27.71 27.71 26.08 26.21 2.6M
2021-01-12 28.00 28.34 27.26 27.74 1.4M
2021-01-11 28.50 28.50 27.37 27.64 1.9M
2021-01-08 28.82 28.82 27.86 28.67 1.9M
2021-01-07 31.53 31.62 28.58 28.82 3.2M
2021-01-06 32.39 32.39 31.45 31.57 1.4M
2021-01-05 32.29 32.53 31.62 32.13 1.7M
2021-01-04 31.48 32.63 31.45 32.63 1.9M