新北洋

002376
🏛️ 中国 →
7.60
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
2022-12-30 6.67 6.71 6.63 6.69 1.4M
2022-12-29 6.69 6.71 6.61 6.63 1.8M
2022-12-28 6.80 6.81 6.66 6.67 2.6M
2022-12-27 6.88 6.94 6.71 6.81 3.8M
2022-12-26 6.72 6.76 6.67 6.68 2.2M
2022-12-23 6.61 6.76 6.60 6.72 1.8M
2022-12-22 6.79 6.79 6.60 6.67 2.7M
2022-12-21 6.78 6.83 6.72 6.75 2.3M
2022-12-20 6.89 6.92 6.75 6.78 4.0M
2022-12-19 7.08 7.13 6.86 6.89 5.3M
2022-12-16 6.98 7.15 6.95 7.08 4.7M
2022-12-15 6.94 7.05 6.92 7.02 2.9M
2022-12-14 7.03 7.06 6.94 6.97 4.2M
2022-12-13 7.07 7.10 6.96 6.97 4.8M
2022-12-12 7.08 7.14 7.01 7.09 4.3M
2022-12-09 7.16 7.21 7.06 7.07 6.0M
2022-12-08 7.28 7.30 7.16 7.17 3.8M
2022-12-07 7.31 7.33 7.22 7.27 4.3M
2022-12-06 7.28 7.36 7.24 7.30 4.9M
2022-12-05 7.25 7.39 7.24 7.27 4.3M
2022-12-02 7.17 7.30 7.15 7.23 4.8M
2022-12-01 7.19 7.24 7.13 7.19 3.9M
2022-11-30 7.14 7.18 7.10 7.14 3.5M
2022-11-29 6.96 7.20 6.95 7.16 5.5M
2022-11-28 6.99 7.04 6.88 6.95 6.8M
2022-11-25 7.08 7.10 7.02 7.08 5.0M
2022-11-24 7.13 7.18 7.04 7.07 4.8M
2022-11-23 7.27 7.30 7.02 7.12 7.6M
2022-11-22 7.42 7.44 7.26 7.28 7.2M
2022-11-21 7.42 7.49 7.35 7.45 6.2M
2022-11-18 7.63 7.67 7.44 7.44 7.1M
2022-11-17 7.48 7.64 7.41 7.63 8.7M
2022-11-16 7.51 7.58 7.39 7.49 10.9M
2022-11-15 7.34 7.54 7.28 7.50 10.6M
2022-11-14 7.21 7.41 7.15 7.35 7.2M
2022-11-11 7.40 7.57 7.25 7.25 11.8M
2022-11-10 7.25 7.36 7.20 7.32 6.9M
2022-11-09 7.25 7.40 7.25 7.30 6.2M
2022-11-08 7.30 7.35 7.15 7.34 7.9M
2022-11-07 7.26 7.41 7.22 7.30 8.3M
2022-11-04 7.18 7.30 7.12 7.28 7.7M
2022-11-03 7.29 7.30 7.09 7.15 8.8M
2022-11-02 7.51 7.55 7.29 7.33 10.2M
2022-11-01 7.75 7.82 7.39 7.47 10.4M
2022-10-31 7.44 7.79 7.36 7.68 11.5M
2022-10-28 8.15 8.35 7.82 7.83 8.2M
2022-10-27 7.97 8.14 7.94 8.06 7.3M
2022-10-26 7.84 8.01 7.80 7.97 7.0M
2022-10-25 7.92 7.97 7.74 7.83 7.0M
2022-10-24 8.09 8.15 7.86 7.92 12.4M
2022-10-21 8.05 8.16 8.01 8.10 8.1M
2022-10-20 7.97 8.26 7.92 8.10 14.1M
2022-10-19 7.94 8.18 7.84 8.05 13.2M
2022-10-18 7.89 8.00 7.79 7.95 10.2M
2022-10-17 7.71 8.08 7.68 7.87 14.6M
2022-10-14 7.53 7.95 7.49 7.77 12.1M
2022-10-13 7.26 7.76 7.21 7.48 8.6M
2022-10-12 6.91 7.29 6.86 7.28 5.6M
2022-10-11 6.79 6.98 6.79 6.92 3.3M
2022-10-10 6.82 7.05 6.78 6.95 4.3M
2022-09-30 6.91 7.07 6.82 6.82 2.4M
2022-09-29 7.07 7.08 6.87 6.90 3.2M
2022-09-28 7.10 7.18 6.90 6.91 3.3M
2022-09-27 6.98 7.15 6.92 7.15 4.2M
2022-09-26 7.10 7.10 6.88 6.88 3.2M
2022-09-23 7.23 7.26 7.04 7.10 3.5M
2022-09-22 7.30 7.38 7.19 7.23 3.1M
2022-09-21 7.27 7.36 7.14 7.32 2.5M
2022-09-20 7.22 7.35 7.22 7.31 2.3M
2022-09-19 7.42 7.42 7.15 7.27 4.4M
2022-09-16 7.38 7.55 7.31 7.36 5.5M
2022-09-15 7.63 7.67 7.29 7.38 6.0M
2022-09-14 7.65 7.68 7.55 7.60 4.2M
2022-09-13 7.70 7.86 7.70 7.74 3.5M
2022-09-09 7.84 7.84 7.65 7.70 6.8M
2022-09-08 7.78 7.95 7.75 7.86 6.6M
2022-09-07 8.03 8.04 7.77 7.78 9.0M
2022-09-06 7.98 8.08 7.89 8.06 6.1M
2022-09-05 8.00 8.04 7.86 7.90 5.5M
2022-09-02 7.75 8.01 7.71 7.97 8.9M
2022-09-01 7.80 7.99 7.73 7.74 8.2M
2022-08-31 8.00 8.06 7.78 7.80 10.5M
2022-08-30 7.96 8.22 7.95 8.04 10.4M
2022-08-29 7.88 8.04 7.78 8.03 11.9M
2022-08-26 7.72 8.13 7.72 8.01 14.1M
2022-08-25 8.10 8.11 7.70 7.78 12.3M
2022-08-24 8.10 8.35 7.98 8.01 18.5M
2022-08-23 8.22 8.31 7.74 8.11 22.6M
2022-08-22 8.00 8.23 7.95 8.22 13.3M
2022-08-19 8.03 8.19 7.98 8.05 11.9M
2022-08-18 7.71 8.17 7.71 8.13 16.9M
2022-08-17 7.85 7.92 7.70 7.76 6.6M
2022-08-16 7.64 8.03 7.64 7.84 11.2M
2022-08-15 7.73 7.73 7.53 7.63 5.3M
2022-08-12 7.86 7.87 7.69 7.70 7.0M
2022-08-11 7.80 7.88 7.73 7.86 7.6M
2022-08-10 7.79 7.83 7.66 7.70 6.3M
2022-08-09 7.75 7.96 7.65 7.83 8.5M
2022-08-08 7.86 7.89 7.69 7.80 7.2M
2022-08-05 7.73 7.98 7.64 7.90 10.2M
2022-08-04 7.69 7.87 7.55 7.80 9.8M
2022-08-03 8.03 8.15 7.65 7.69 16.8M
2022-08-02 7.90 8.19 7.57 7.91 22.4M
2022-08-01 7.91 8.24 7.81 8.00 20.9M
2022-07-29 7.80 8.25 7.74 7.88 22.6M
2022-07-28 7.56 7.99 7.52 7.74 20.1M
2022-07-27 7.46 7.52 7.36 7.50 6.8M
2022-07-26 7.31 7.53 7.21 7.46 7.8M
2022-07-25 7.16 7.49 7.16 7.31 9.3M
2022-07-22 7.17 7.32 7.12 7.22 5.8M
2022-07-21 7.27 7.52 7.21 7.21 8.8M
2022-07-20 7.24 7.29 7.17 7.28 6.8M
2022-07-19 7.14 7.22 7.06 7.19 6.9M
2022-07-18 6.95 7.12 6.92 7.10 5.6M
2022-07-15 7.20 7.20 6.91 6.92 6.8M
2022-07-14 7.09 7.24 7.02 7.17 7.0M
2022-07-13 7.07 7.16 6.95 7.11 8.2M
2022-07-12 7.36 7.36 7.10 7.11 9.9M
2022-07-11 7.26 7.39 7.11 7.39 10.1M
2022-07-08 7.24 7.35 7.20 7.30 11.7M
2022-07-07 7.46 7.52 7.04 7.28 19.1M
2022-07-06 7.34 7.80 7.22 7.60 28.7M
2022-07-05 7.55 7.64 7.23 7.53 37.0M
2022-07-04 8.65 8.65 7.65 7.78 64.2M
2022-07-01 8.00 8.50 7.97 8.50 51.2M
2022-06-30 7.10 7.73 7.04 7.73 19.6M
2022-06-29 7.15 7.19 7.03 7.03 2.8M
2022-06-28 7.03 7.17 7.02 7.15 3.2M
2022-06-27 7.02 7.05 6.92 7.03 3.3M
2022-06-24 6.90 7.05 6.89 6.96 3.7M
2022-06-23 6.83 6.91 6.77 6.90 2.7M
2022-06-22 7.02 7.03 6.75 6.79 4.2M
2022-06-21 7.08 7.08 6.96 7.00 1.6M
2022-06-20 6.96 7.06 6.89 7.04 2.0M
2022-06-17 6.89 6.98 6.79 6.95 2.5M
2022-06-16 6.90 6.98 6.90 6.91 1.5M
2022-06-15 6.94 7.01 6.90 6.93 2.6M
2022-06-14 6.90 6.92 6.74 6.92 2.1M
2022-06-13 6.87 6.95 6.80 6.94 2.1M
2022-06-10 6.84 6.93 6.79 6.90 2.0M
2022-06-09 6.96 6.99 6.81 6.85 2.2M
2022-06-08 7.00 7.04 6.87 6.99 3.1M
2022-06-07 7.11 7.15 6.98 7.11 3.3M
2022-06-06 6.90 7.13 6.90 7.09 2.9M
2022-06-02 7.05 7.09 6.88 7.00 5.3M
2022-06-01 6.70 7.29 6.70 7.07 9.0M
2022-05-31 6.63 6.77 6.59 6.76 3.2M
2022-05-30 6.62 6.65 6.58 6.62 1.8M
2022-05-27 6.67 6.69 6.56 6.60 1.8M
2022-05-26 6.57 6.68 6.50 6.64 2.1M
2022-05-25 6.52 6.62 6.52 6.58 1.6M
2022-05-24 6.85 6.85 6.51 6.51 3.3M
2022-05-23 6.72 6.82 6.62 6.79 3.2M
2022-05-20 6.70 6.76 6.65 6.69 4.3M
2022-05-19 6.50 6.70 6.48 6.67 3.3M
2022-05-18 6.46 6.64 6.46 6.61 3.5M
2022-05-17 6.46 6.51 6.32 6.49 4.4M
2022-05-16 6.61 6.63 6.42 6.46 3.9M
2022-05-13 6.56 6.69 6.56 6.59 3.0M
2022-05-12 6.40 6.63 6.37 6.56 3.8M
2022-05-11 6.58 6.63 6.46 6.47 4.1M
2022-05-10 6.46 6.54 6.41 6.51 3.9M
2022-05-09 6.57 6.62 6.43 6.51 4.4M
2022-05-06 6.69 6.95 6.56 6.57 4.7M
2022-05-05 6.41 7.04 6.33 6.85 10.4M
2022-04-29 6.25 6.43 6.25 6.40 4.1M
2022-04-28 6.23 6.40 6.19 6.25 5.8M
2022-04-27 6.00 6.48 5.90 6.32 8.3M
2022-04-26 6.23 6.27 6.03 6.03 4.9M
2022-04-25 6.78 6.79 6.22 6.23 8.2M
2022-04-22 7.06 7.07 6.85 6.85 4.1M
2022-04-21 7.26 7.37 7.02 7.03 6.0M
2022-04-20 7.48 7.50 7.27 7.28 4.3M
2022-04-19 7.42 7.47 7.31 7.38 2.6M
2022-04-18 7.48 7.56 7.33 7.41 3.8M
2022-04-15 7.65 7.70 7.48 7.48 3.9M
2022-04-14 7.75 7.83 7.68 7.69 5.7M
2022-04-13 7.67 7.91 7.63 7.78 5.6M
2022-04-12 7.69 7.72 7.48 7.71 4.2M
2022-04-11 7.85 8.04 7.65 7.66 5.8M
2022-04-08 7.97 7.99 7.81 7.84 3.7M
2022-04-07 8.11 8.16 7.95 7.96 4.4M
2022-04-06 8.08 8.19 8.07 8.13 4.9M
2022-04-01 8.36 8.36 8.08 8.09 7.0M
2022-03-31 7.98 8.40 7.90 8.38 9.0M
2022-03-30 8.04 8.18 8.02 8.18 3.0M
2022-03-29 8.13 8.17 8.00 8.00 2.9M
2022-03-28 8.08 8.21 8.00 8.13 3.0M
2022-03-25 8.12 8.27 8.09 8.16 3.1M
2022-03-24 8.21 8.28 8.05 8.08 3.5M
2022-03-23 8.24 8.32 8.22 8.28 2.9M
2022-03-22 8.27 8.29 8.20 8.27 3.3M
2022-03-21 8.20 8.41 8.16 8.25 5.2M
2022-03-18 8.12 8.23 8.06 8.20 3.8M
2022-03-17 8.30 8.30 8.10 8.12 4.8M
2022-03-16 8.10 8.20 7.72 8.18 5.9M
2022-03-15 8.26 8.47 7.80 7.83 8.4M
2022-03-14 8.40 8.44 8.15 8.21 5.1M
2022-03-11 8.13 8.54 8.09 8.47 4.8M
2022-03-10 8.43 8.49 8.28 8.29 3.9M
2022-03-09 8.59 8.64 7.85 8.23 8.3M
2022-03-08 8.68 8.76 8.42 8.48 5.7M
2022-03-07 8.88 8.88 8.60 8.68 6.5M
2022-03-04 9.00 9.07 8.91 8.94 5.6M
2022-03-03 9.23 9.24 8.97 8.98 8.2M
2022-03-02 8.98 9.29 8.96 9.18 15.0M
2022-03-01 9.03 9.14 8.93 9.01 6.0M
2022-02-28 8.98 9.11 8.83 9.09 7.9M
2022-02-25 9.09 9.13 8.91 8.93 7.1M
2022-02-24 9.15 9.35 8.91 9.04 12.6M
2022-02-23 9.17 9.27 9.06 9.23 12.1M
2022-02-22 9.30 9.39 8.96 9.19 27.4M
2022-02-21 8.42 9.24 8.42 9.24 27.4M
2022-02-18 8.39 8.46 8.36 8.40 6.6M
2022-02-17 8.55 8.55 8.39 8.39 4.3M
2022-02-16 8.54 8.55 8.45 8.54 3.5M
2022-02-15 8.55 8.65 8.37 8.42 4.5M
2022-02-14 8.63 8.72 8.46 8.54 4.8M
2022-02-11 9.04 9.04 8.62 8.69 5.8M
2022-02-10 9.03 9.11 8.95 8.99 4.7M
2022-02-09 8.68 9.18 8.67 9.12 8.1M
2022-02-08 8.45 8.75 8.32 8.74 4.5M
2022-02-07 8.71 8.71 8.40 8.42 4.0M
2022-01-28 8.30 8.65 8.21 8.54 5.1M
2022-01-27 8.73 8.73 8.20 8.21 7.3M
2022-01-26 8.76 8.85 8.57 8.72 5.7M
2022-01-25 9.03 9.20 8.66 8.77 9.1M
2022-01-24 9.10 9.52 9.05 9.16 9.4M
2022-01-21 9.04 9.26 9.01 9.08 4.3M
2022-01-20 9.28 9.38 9.00 9.03 6.2M
2022-01-19 9.31 9.41 9.22 9.36 3.4M
2022-01-18 9.48 9.52 9.29 9.31 5.0M
2022-01-17 9.22 9.51 9.17 9.48 8.0M
2022-01-14 9.25 9.25 9.12 9.19 3.1M
2022-01-13 9.30 9.30 9.19 9.19 2.5M
2022-01-12 9.21 9.29 9.17 9.27 2.9M
2022-01-11 9.22 9.31 9.16 9.17 3.5M
2022-01-10 9.26 9.28 9.11 9.22 3.5M
2022-01-07 9.40 9.51 9.20 9.22 5.0M
2022-01-06 9.32 9.39 9.28 9.36 3.4M
2022-01-05 9.43 9.56 9.31 9.34 5.1M
2022-01-04 9.43 9.48 9.35 9.45 4.8M