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
2022-12-30 20.85 21.33 20.85 21.07 0.5M
2022-12-29 21.08 21.39 20.85 20.85 0.5M
2022-12-28 21.68 21.78 21.08 21.40 0.9M
2022-12-27 22.70 22.70 21.21 21.81 1.0M
2022-12-26 22.14 22.49 21.75 22.30 0.6M
2022-12-23 22.76 22.78 20.90 21.73 2.0M
2022-12-22 23.50 23.50 22.57 22.79 0.8M
2022-12-21 23.51 24.27 22.55 23.35 1.2M
2022-12-20 23.79 24.40 23.45 23.62 0.8M
2022-12-19 25.01 25.25 23.70 23.97 1.2M
2022-12-16 25.48 26.20 24.69 24.93 2.2M
2022-12-15 24.47 25.77 23.83 25.49 2.7M
2022-12-14 23.26 24.79 23.26 24.10 2.2M
2022-12-13 23.49 23.69 23.00 23.00 0.8M
2022-12-12 23.50 23.63 22.72 23.40 0.7M
2022-12-09 23.20 23.28 22.78 23.21 0.5M
2022-12-08 23.10 23.10 22.63 22.87 0.6M
2022-12-07 23.79 23.79 22.88 23.10 0.8M
2022-12-06 22.90 23.81 22.90 23.16 1.6M
2022-12-05 22.29 22.98 21.98 22.94 1.1M
2022-12-02 22.20 22.57 22.05 22.27 0.8M
2022-12-01 22.35 23.00 22.11 22.27 0.9M
2022-11-30 22.55 22.63 21.93 22.01 0.9M
2022-11-29 21.85 22.77 21.55 22.55 1.2M
2022-11-28 21.78 22.16 21.62 21.65 0.8M
2022-11-25 23.18 23.18 22.13 22.19 0.6M
2022-11-24 22.61 23.17 22.57 22.71 0.7M
2022-11-23 23.20 23.37 22.00 22.83 1.4M
2022-11-22 23.55 24.25 23.02 23.20 1.1M
2022-11-21 23.73 23.97 23.11 23.78 1.4M
2022-11-18 24.41 24.53 23.66 23.73 1.5M
2022-11-17 24.33 24.46 23.42 24.33 1.8M
2022-11-16 24.51 24.61 23.68 23.87 2.2M
2022-11-15 22.92 24.65 22.81 24.63 5.0M
2022-11-14 21.50 24.20 21.15 22.87 5.8M
2022-11-11 20.41 21.45 20.41 21.15 2.1M
2022-11-10 20.71 20.79 20.10 20.19 0.7M
2022-11-09 20.88 20.88 20.51 20.72 0.5M
2022-11-08 21.28 21.66 20.58 20.85 0.8M
2022-11-07 20.98 21.49 20.67 21.25 1.3M
2022-11-04 21.12 21.16 20.56 20.86 1.0M
2022-11-03 20.35 20.96 20.12 20.67 0.9M
2022-11-02 19.97 20.68 19.58 20.55 1.5M
2022-11-01 19.36 19.46 18.91 19.42 0.9M
2022-10-31 18.68 19.51 18.46 19.19 1.0M
2022-10-28 19.67 20.02 18.59 18.65 1.6M
2022-10-27 21.00 21.20 19.65 19.68 3.0M
2022-10-26 21.05 22.02 20.74 21.60 0.9M
2022-10-25 21.11 21.56 20.60 20.84 0.6M
2022-10-24 21.79 22.28 21.28 21.34 0.6M
2022-10-21 21.33 21.98 21.04 21.84 0.9M
2022-10-20 21.45 22.07 20.94 21.65 1.2M
2022-10-19 21.40 21.95 21.30 21.40 0.9M
2022-10-18 21.12 21.87 20.78 21.66 1.4M
2022-10-17 20.31 21.31 20.28 21.12 1.1M
2022-10-14 20.33 20.50 19.95 20.41 0.9M
2022-10-13 19.38 20.39 19.27 20.03 1.4M
2022-10-12 18.20 19.44 18.20 19.37 1.2M
2022-10-11 18.76 19.06 18.33 18.33 0.9M
2022-10-10 19.55 19.55 18.77 18.80 0.6M
2022-09-30 19.75 20.05 19.39 19.39 0.8M
2022-09-29 20.10 20.28 19.46 19.58 0.6M
2022-09-28 20.39 20.48 19.70 19.70 0.6M
2022-09-27 19.77 20.40 19.77 20.35 0.7M
2022-09-26 20.16 20.18 19.63 19.82 1.1M
2022-09-23 21.10 21.15 20.01 20.16 1.2M
2022-09-22 20.97 21.36 20.81 20.87 0.5M
2022-09-21 21.18 21.20 20.48 21.10 0.6M
2022-09-20 20.96 21.35 20.84 21.05 0.6M
2022-09-19 21.73 21.74 20.68 20.90 0.8M
2022-09-16 21.60 21.84 21.42 21.48 0.8M
2022-09-15 22.50 22.53 21.40 21.68 1.7M
2022-09-14 22.60 22.71 22.38 22.52 1.0M
2022-09-13 22.80 23.15 22.67 22.81 0.7M
2022-09-09 22.92 22.97 22.36 22.80 1.0M
2022-09-08 23.10 23.36 22.73 22.81 0.9M
2022-09-07 22.70 23.39 22.70 23.20 1.4M
2022-09-06 22.80 22.87 22.45 22.82 0.9M
2022-09-05 23.28 23.28 22.46 22.62 1.2M
2022-09-02 22.73 23.22 22.61 23.05 0.9M
2022-09-01 23.24 23.60 22.51 22.55 1.7M
2022-08-31 23.94 23.94 23.01 23.08 1.1M
2022-08-30 23.87 24.30 23.51 23.85 1.2M
2022-08-29 22.99 24.15 22.80 23.87 1.5M
2022-08-26 24.51 24.78 23.36 23.36 2.3M
2022-08-25 25.50 25.85 24.05 24.32 2.6M
2022-08-24 27.08 27.18 25.39 25.42 2.5M
2022-08-23 27.71 27.90 27.02 27.08 1.8M
2022-08-22 27.90 28.18 27.35 27.61 1.8M
2022-08-19 29.72 30.20 27.99 28.02 3.7M
2022-08-18 29.00 29.80 28.58 29.72 3.2M
2022-08-17 28.79 29.18 28.35 29.00 2.0M
2022-08-16 29.00 29.84 28.66 28.88 2.7M
2022-08-15 29.62 29.89 28.90 29.04 3.2M
2022-08-12 31.25 31.58 29.78 29.91 4.4M
2022-08-11 30.94 32.11 30.31 31.48 5.2M
2022-08-10 28.98 31.44 28.62 30.80 6.7M
2022-08-09 29.05 29.36 27.91 29.15 5.0M
2022-08-08 28.01 28.75 27.79 28.65 4.4M
2022-08-05 27.10 28.25 26.56 27.91 4.5M
2022-08-04 27.52 28.35 27.28 28.15 1.8M
2022-08-03 27.36 28.16 26.91 27.43 1.8M
2022-08-02 28.13 28.15 26.68 26.98 2.4M
2022-08-01 27.63 28.17 27.29 28.08 1.7M
2022-07-29 28.77 28.98 27.70 27.82 1.8M
2022-07-28 26.96 28.85 26.96 28.60 3.3M
2022-07-27 26.22 26.94 26.03 26.78 1.0M
2022-07-26 26.34 26.63 25.78 26.39 0.7M
2022-07-25 27.17 27.47 26.18 26.44 1.2M
2022-07-22 27.07 27.22 26.40 27.00 1.6M
2022-07-21 26.61 27.36 26.54 26.83 1.5M
2022-07-20 26.78 27.09 26.48 26.72 0.9M
2022-07-19 27.38 27.58 26.45 26.84 1.6M
2022-07-18 25.95 27.98 25.95 27.35 2.1M
2022-07-15 25.63 26.20 25.21 25.89 0.9M
2022-07-14 24.83 26.21 24.78 25.63 0.9M
2022-07-13 25.02 25.24 24.65 24.95 0.6M
2022-07-12 25.20 25.59 24.84 24.89 0.8M
2022-07-11 26.25 26.30 25.52 25.71 0.8M
2022-07-08 26.03 26.95 26.03 26.30 0.9M
2022-07-07 26.19 26.35 25.77 26.19 0.7M
2022-07-06 25.87 26.48 25.66 26.10 1.0M
2022-07-05 26.47 26.96 25.63 25.97 1.6M
2022-07-04 27.70 27.88 26.44 26.59 2.2M
2022-07-01 28.29 28.85 27.61 27.74 1.0M
2022-06-30 28.23 28.90 28.12 28.33 0.9M
2022-06-29 29.44 29.63 28.22 28.22 1.1M
2022-06-28 28.91 29.61 28.61 29.44 0.9M
2022-06-27 30.00 30.28 29.07 29.20 0.7M
2022-06-24 28.76 29.89 28.65 29.57 1.0M
2022-06-23 27.93 28.80 27.50 28.76 1.1M
2022-06-22 28.70 29.09 27.60 27.77 0.9M
2022-06-21 29.10 29.16 28.38 28.73 0.7M
2022-06-20 29.45 29.88 28.93 29.29 0.8M
2022-06-17 29.00 29.75 28.68 29.18 0.7M
2022-06-16 28.69 29.88 28.66 29.35 0.8M
2022-06-15 29.19 29.78 28.84 28.98 0.9M
2022-06-14 28.90 29.00 28.07 28.90 0.9M
2022-06-13 29.01 29.96 28.96 29.13 0.7M
2022-06-10 29.16 29.90 28.65 29.51 1.2M
2022-06-09 29.80 29.81 28.88 29.09 0.9M
2022-06-08 30.65 30.95 29.30 30.10 1.4M
2022-06-07 32.31 32.50 30.54 30.70 1.5M
2022-06-06 31.55 32.76 31.33 32.30 1.1M
2022-06-02 29.98 31.75 29.77 31.46 1.2M
2022-06-01 30.18 30.58 29.52 29.90 0.8M
2022-05-31 29.78 30.44 29.26 30.15 1.0M
2022-05-30 28.71 29.90 28.33 29.60 0.9M
2022-05-27 28.63 28.85 28.18 28.27 0.6M
2022-05-26 28.88 29.00 27.55 28.45 0.9M
2022-05-25 28.96 29.05 28.46 28.81 0.6M
2022-05-24 29.63 30.05 28.55 28.55 2.2M
2022-05-23 29.61 29.61 28.52 29.01 1.2M
2022-05-20 29.07 29.58 28.99 29.33 1.3M
2022-05-19 27.96 29.39 27.96 29.15 1.8M
2022-05-18 26.35 29.79 26.35 28.28 2.9M
2022-05-17 25.44 26.58 25.31 26.35 1.0M
2022-05-16 26.00 27.08 25.42 25.57 2.1M
2022-05-13 25.68 25.80 24.88 25.14 0.7M
2022-05-12 25.18 25.59 24.91 25.20 0.7M
2022-05-11 24.94 26.45 24.94 25.33 1.7M
2022-05-10 24.06 25.18 23.45 24.81 1.1M
2022-05-09 23.68 24.58 23.68 24.06 0.4M
2022-05-06 23.55 24.55 23.17 24.09 0.8M
2022-05-05 24.19 24.57 23.75 24.15 0.9M
2022-04-29 22.93 24.42 22.93 24.42 0.9M
2022-04-28 23.46 23.68 22.68 22.93 0.6M
2022-04-27 21.52 23.70 21.52 23.46 1.0M
2022-04-26 23.41 23.72 22.05 22.25 1.2M
2022-04-25 25.05 25.05 23.08 23.10 1.3M
2022-04-22 25.68 26.29 25.10 25.27 0.6M
2022-04-21 26.88 27.17 26.06 26.10 0.5M
2022-04-20 27.84 28.51 26.63 27.04 0.8M
2022-04-19 28.38 28.56 27.68 27.84 0.6M
2022-04-18 27.00 29.00 27.00 28.38 0.9M
2022-04-15 29.18 29.93 27.66 28.07 2.1M
2022-04-14 30.18 30.60 29.81 30.20 0.5M
2022-04-13 30.38 30.86 29.68 29.95 0.3M
2022-04-12 30.31 30.43 29.02 30.36 0.7M
2022-04-11 32.09 32.09 29.81 29.97 1.2M
2022-04-08 32.27 32.31 31.50 32.09 0.5M
2022-04-07 33.09 33.50 32.13 32.25 0.6M
2022-04-06 33.33 33.51 32.70 33.01 0.6M
2022-04-01 33.97 33.97 33.09 33.63 0.6M
2022-03-31 33.80 34.42 33.52 33.60 0.9M
2022-03-30 31.76 34.30 31.50 34.30 1.8M
2022-03-29 32.51 32.60 31.50 31.64 0.8M
2022-03-28 31.75 32.70 31.22 32.20 0.8M
2022-03-25 33.00 33.00 31.72 31.75 0.8M
2022-03-24 33.49 33.49 31.93 32.54 1.2M
2022-03-23 33.55 33.98 33.03 33.48 0.9M
2022-03-22 34.03 34.68 33.38 33.63 0.7M
2022-03-21 34.89 35.20 33.88 34.09 1.1M
2022-03-18 34.88 35.15 34.41 34.85 0.5M
2022-03-17 33.54 35.67 33.54 35.02 1.6M
2022-03-16 32.70 34.10 31.51 33.54 1.3M
2022-03-15 33.33 33.34 32.20 32.24 1.0M
2022-03-14 34.89 35.60 33.40 33.69 1.1M
2022-03-11 35.30 35.31 34.00 34.99 1.0M
2022-03-10 36.28 36.50 35.35 35.47 0.8M
2022-03-09 35.70 36.10 34.40 35.48 0.8M
2022-03-08 37.37 37.86 35.37 35.67 1.5M
2022-03-07 38.72 38.98 37.20 37.38 0.9M
2022-03-04 39.50 39.88 39.11 39.35 0.6M
2022-03-03 40.76 41.20 39.39 39.73 1.2M
2022-03-02 40.53 41.09 40.34 40.76 0.7M
2022-03-01 40.50 41.35 39.90 40.65 1.1M
2022-02-28 40.74 40.82 39.71 40.18 0.9M
2022-02-25 39.50 41.65 39.50 40.74 1.2M
2022-02-24 40.76 40.96 38.67 39.21 1.6M
2022-02-23 40.15 41.08 39.15 40.73 0.9M
2022-02-22 40.19 40.20 39.05 39.75 1.0M
2022-02-21 39.03 39.93 38.88 39.90 0.5M
2022-02-18 39.27 39.67 39.01 39.42 0.6M
2022-02-17 39.79 40.64 39.28 39.68 0.7M
2022-02-16 40.10 40.22 39.42 39.59 0.5M
2022-02-15 38.56 40.28 38.56 39.91 0.7M
2022-02-14 38.51 40.00 37.50 38.91 0.7M
2022-02-11 39.08 39.86 38.25 38.60 1.3M
2022-02-10 40.50 40.76 39.18 39.47 1.0M
2022-02-09 40.26 41.18 38.14 40.76 1.9M
2022-02-08 40.88 41.48 39.39 39.99 1.0M
2022-02-07 42.62 42.68 40.72 40.88 0.9M
2022-01-28 41.52 42.79 41.02 41.30 1.5M
2022-01-27 44.10 44.55 41.35 41.60 1.1M
2022-01-26 43.50 44.68 42.70 43.30 0.9M
2022-01-25 44.98 45.45 43.46 44.20 1.1M
2022-01-24 43.88 46.00 43.88 45.05 1.2M
2022-01-21 47.94 48.00 44.63 45.11 1.4M
2022-01-20 48.20 49.21 47.30 47.37 1.1M
2022-01-19 49.70 49.70 47.96 48.71 1.1M
2022-01-18 49.50 50.35 49.00 49.15 0.9M
2022-01-17 47.87 49.87 47.66 49.67 1.5M
2022-01-14 46.53 48.96 45.65 48.00 1.8M
2022-01-13 46.93 47.41 46.30 46.65 1.2M
2022-01-12 47.85 47.87 46.84 47.00 1.3M
2022-01-11 47.15 48.20 46.80 47.66 1.2M
2022-01-10 45.40 47.88 45.11 47.70 1.8M
2022-01-07 47.65 47.65 45.35 45.40 1.6M
2022-01-06 47.59 48.66 46.36 47.23 1.5M
2022-01-05 49.81 50.33 46.63 47.45 2.8M
2022-01-04 50.38 50.88 48.50 49.86 2.7M