新希望乳业

002946
🏛️ 中国 →
16.88
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
09:30 16.92 17.02 16.84 16.95 259.6K
09:35 16.93 17.04 16.86 17.04 152.5K
09:40 17.03 17.12 17.02 17.12 135.6K
09:45 17.11 17.17 17.09 17.11 240.6K
09:50 17.10 17.14 17.05 17.06 104.0K
09:55 17.06 17.06 16.97 17.01 156.8K
10:00 17.01 17.17 16.99 17.14 256.3K
10:05 17.14 17.15 17.04 17.08 118.0K
10:10 17.08 17.11 17.06 17.07 61.9K
10:15 17.06 17.12 17.05 17.10 66.6K
10:20 17.10 17.17 17.10 17.14 251.3K
10:25 17.14 17.21 17.14 17.18 476.6K
10:30 17.17 17.20 17.09 17.20 398.7K
10:35 17.20 17.21 17.10 17.13 207.4K
10:40 17.13 17.13 17.11 17.13 53.7K
10:45 17.11 17.15 17.10 17.12 65.0K
10:50 17.12 17.12 17.09 17.11 61.3K
10:55 17.11 17.11 17.08 17.08 48.5K
11:00 17.08 17.11 17.08 17.10 81.9K
11:05 17.11 17.12 17.09 17.10 49.3K
11:10 17.09 17.11 17.08 17.09 39.7K
11:15 17.10 17.11 17.08 17.10 54.6K
11:20 17.10 17.12 17.07 17.07 62.2K
11:25 17.07 17.10 17.07 17.09 40.7K
13:00 17.10 17.35 17.10 17.24 917.3K
13:05 17.23 17.28 17.14 17.17 287.4K
13:10 17.16 17.16 17.08 17.09 98.3K
13:15 17.10 17.11 17.08 17.10 88.7K
13:20 17.09 17.10 17.04 17.06 79.0K
13:25 17.05 17.05 17.04 17.04 27.0K
13:30 17.04 17.06 17.01 17.06 63.2K
13:35 17.06 17.11 17.03 17.11 77.2K
13:40 17.10 17.11 17.06 17.09 64.1K
13:45 17.08 17.10 17.07 17.10 30.3K
13:50 17.12 17.12 17.04 17.05 67.2K
13:55 17.05 17.06 17.01 17.01 39.0K
14:00 17.01 17.02 16.98 17.02 110.7K
14:05 17.01 17.02 17.00 17.01 31.2K
14:10 17.01 17.02 16.88 16.89 196.2K
14:15 16.86 16.93 16.86 16.92 89.7K
14:20 16.93 16.94 16.90 16.92 62.4K
14:25 16.93 16.96 16.91 16.93 66.1K
14:30 16.93 16.98 16.91 16.95 111.5K
14:35 16.93 16.94 16.90 16.91 125.5K
14:40 16.91 16.93 16.88 16.93 119.6K
14:45 16.93 16.95 16.90 16.94 196.8K
14:50 16.92 16.95 16.89 16.91 214.6K
14:55 16.90 16.92 16.86 16.90 116.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.92 17.35 16.80 16.88 6.8M
2025-09-25 16.90 17.32 16.89 16.96 5.7M
2025-09-24 16.61 17.35 16.58 16.99 5.4M
2025-09-23 16.92 16.97 16.54 16.69 4.9M
2025-09-22 17.19 17.23 16.74 16.91 8.4M
2025-09-19 17.46 17.47 17.12 17.25 4.2M
2025-09-18 17.67 17.76 17.05 17.21 6.7M
2025-09-17 17.61 18.05 17.57 17.76 7.3M
2025-09-16 17.59 17.80 17.44 17.58 6.4M
2025-09-15 17.80 17.97 17.43 17.57 6.7M
2025-09-12 18.33 18.43 17.85 17.91 7.4M
2025-09-11 18.40 18.50 17.90 18.32 7.8M
2025-09-10 18.94 18.96 18.43 18.55 5.4M
2025-09-09 18.98 19.06 18.44 18.90 8.3M
2025-09-08 18.16 19.06 18.12 18.92 10.5M
2025-09-05 18.23 18.27 17.58 18.18 7.4M
2025-09-04 17.80 18.45 17.76 18.18 10.7M
2025-09-03 18.49 18.70 17.75 17.82 9.3M
2025-09-02 19.34 19.55 18.37 18.42 13.7M
2025-09-01 19.12 19.66 19.07 19.33 13.3M
2025-08-29 18.77 20.03 18.59 19.77 20.8M
2025-08-28 18.88 20.05 17.91 18.52 21.0M
2025-08-27 18.49 18.80 18.18 18.25 5.9M
2025-08-26 18.25 18.74 18.06 18.53 7.6M
2025-08-25 17.96 18.32 17.80 18.27 7.8M
2025-08-22 17.84 18.05 17.40 17.94 7.1M
2025-08-21 17.81 18.20 17.67 17.84 8.0M
2025-08-20 17.60 17.91 17.35 17.80 6.8M
2025-08-19 17.50 17.82 17.38 17.67 6.4M
2025-08-18 17.10 17.60 17.04 17.37 6.7M
2025-08-15 16.76 17.14 16.72 17.11 6.5M
2025-08-14 17.01 17.01 16.67 16.78 5.8M
2025-08-13 17.16 17.31 16.82 17.01 7.3M
2025-08-12 17.36 17.45 17.09 17.13 3.9M
2025-08-11 17.29 17.50 17.15 17.40 4.7M
2025-08-08 17.43 17.99 17.30 17.34 7.0M
2025-08-07 17.00 17.56 16.80 17.45 9.9M
2025-08-06 16.95 17.07 16.74 16.99 4.5M
2025-08-05 16.63 17.10 16.54 16.99 8.9M
2025-08-04 16.22 16.78 16.12 16.62 7.0M
2025-08-01 16.28 16.37 16.19 16.22 4.4M
2025-07-31 16.69 16.78 16.26 16.28 8.2M
2025-07-30 16.40 16.79 16.27 16.69 8.9M
2025-07-29 17.53 17.60 16.22 16.66 20.0M
2025-07-28 16.86 17.20 16.82 16.98 4.8M
2025-07-25 16.84 17.38 16.76 16.87 8.0M
2025-07-24 16.85 17.17 16.80 16.84 7.8M
2025-07-23 17.22 17.34 16.87 16.94 8.1M
2025-07-22 17.29 17.48 17.13 17.31 5.7M
2025-07-21 16.60 17.41 16.55 17.34 13.7M
2025-07-18 17.21 17.21 16.43 16.59 10.9M
2025-07-17 16.89 17.26 16.82 17.21 7.4M
2025-07-16 16.71 16.99 16.71 16.88 3.9M
2025-07-15 16.98 17.03 16.49 16.83 4.7M
2025-07-14 16.90 17.10 16.76 17.05 6.1M
2025-07-11 16.75 17.05 16.70 16.89 5.5M
2025-07-10 17.26 17.31 16.67 16.81 9.1M
2025-07-09 17.05 17.55 16.98 17.33 8.2M
2025-07-08 17.75 17.88 16.77 17.20 16.1M
2025-07-07 18.03 18.15 17.76 17.82 3.9M
2025-07-04 17.60 18.20 17.60 18.09 8.6M
2025-07-03 17.57 18.08 17.42 17.71 6.9M
2025-07-02 17.95 18.11 17.52 17.61 11.1M
2025-07-01 18.29 18.37 17.88 18.04 9.9M
2025-06-30 17.93 18.88 17.20 18.77 26.7M
2025-06-27 18.23 19.08 18.12 18.88 8.1M
2025-06-26 18.02 18.48 17.83 18.22 7.8M
2025-06-25 18.42 18.62 18.05 18.17 6.5M
2025-06-24 18.12 18.48 18.09 18.29 4.6M
2025-06-23 18.00 18.32 17.92 18.08 4.9M
2025-06-20 17.91 18.48 17.77 18.20 6.9M
2025-06-19 18.40 18.55 17.87 17.93 8.5M
2025-06-18 18.90 19.02 18.20 18.59 10.4M
2025-06-17 19.54 19.85 18.90 19.02 8.1M
2025-06-16 19.67 19.96 19.51 19.60 5.3M
2025-06-13 19.91 20.15 19.15 19.87 8.8M
2025-06-12 19.88 20.35 19.40 20.07 10.9M
2025-06-11 19.24 20.29 19.19 19.89 12.7M
2025-06-10 19.21 19.96 19.06 19.27 13.1M
2025-06-09 18.68 19.34 18.20 19.34 16.3M
2025-06-06 19.62 19.75 18.44 18.68 21.3M
2025-06-05 20.95 20.95 19.50 19.97 18.1M
2025-06-04 20.10 21.49 20.00 21.35 15.1M
2025-06-03 19.00 20.70 18.90 20.38 15.4M
2025-05-30 18.83 19.34 18.83 19.29 11.7M
2025-05-29 19.92 20.00 19.00 19.06 18.7M
2025-05-28 18.59 19.97 18.47 19.97 20.2M
2025-05-27 18.70 18.82 17.85 18.15 9.2M
2025-05-26 18.09 19.10 18.04 18.60 8.0M
2025-05-23 18.59 18.79 18.05 18.09 5.3M
2025-05-22 18.61 18.87 18.35 18.39 5.7M
2025-05-21 18.70 19.36 18.42 18.69 11.1M
2025-05-20 18.41 19.39 18.26 18.70 11.6M
2025-05-19 17.39 18.60 17.12 18.52 11.0M
2025-05-16 17.26 17.58 17.13 17.42 4.3M
2025-05-15 16.95 17.63 16.92 17.44 6.4M
2025-05-14 17.16 17.31 16.85 17.08 5.6M
2025-05-13 17.74 17.74 16.80 17.38 10.1M
2025-05-12 17.73 18.11 17.39 17.82 8.4M
2025-05-09 17.20 18.10 17.10 17.86 11.2M
2025-05-08 16.43 17.60 16.30 17.22 12.0M
2025-05-07 16.83 17.15 16.43 16.51 6.7M
2025-05-06 16.83 16.83 16.53 16.71 7.5M
2025-04-30 16.41 17.15 16.30 16.66 9.0M
2025-04-29 15.86 16.60 15.86 16.37 9.6M
2025-04-28 17.50 17.57 15.95 15.99 15.9M
2025-04-25 17.26 18.10 17.25 17.57 20.2M
2025-04-24 16.50 17.27 16.36 17.24 15.5M
2025-04-23 16.50 16.80 16.25 16.58 8.0M
2025-04-22 16.70 17.16 16.48 16.50 9.2M
2025-04-21 16.01 17.00 15.89 16.77 12.3M
2025-04-18 16.91 17.07 15.86 16.06 16.2M
2025-04-17 16.92 17.50 16.82 17.08 13.9M
2025-04-16 16.68 17.45 16.68 17.12 13.3M
2025-04-15 17.25 17.76 16.61 16.94 17.3M
2025-04-14 16.70 17.52 16.51 17.42 17.8M
2025-04-11 17.75 17.96 16.90 17.00 24.8M
2025-04-10 15.50 18.26 15.50 18.26 29.5M
2025-04-09 15.60 17.16 15.10 16.60 22.9M
2025-04-08 14.43 15.60 14.42 15.60 16.8M
2025-04-07 14.44 15.23 13.94 14.44 12.0M
2025-04-03 14.65 15.26 14.51 15.09 7.6M
2025-04-02 14.80 15.03 14.67 14.70 3.7M
2025-04-01 14.74 15.11 14.64 14.80 4.4M
2025-03-31 14.49 14.97 14.22 14.75 7.0M
2025-03-28 15.10 15.10 14.50 14.67 5.8M
2025-03-27 14.78 15.37 14.78 15.09 10.3M
2025-03-26 14.65 15.06 14.57 14.89 7.9M
2025-03-25 14.50 15.07 14.13 14.99 15.6M
2025-03-24 14.62 14.68 14.28 14.46 6.7M
2025-03-21 14.49 14.95 14.42 14.57 8.7M
2025-03-20 14.95 15.30 14.63 14.68 11.8M
2025-03-19 15.31 15.41 14.80 14.91 15.0M
2025-03-18 16.00 16.14 15.40 15.46 27.8M
2025-03-17 16.83 16.83 16.00 16.48 39.4M
2025-03-14 14.19 15.30 14.19 15.30 7.4M
2025-03-13 13.78 13.97 13.71 13.91 3.7M
2025-03-12 13.96 14.07 13.72 13.78 4.6M
2025-03-11 13.80 13.91 13.65 13.91 3.2M
2025-03-10 14.58 14.63 13.76 13.85 7.8M
2025-03-07 14.70 14.85 14.48 14.70 3.8M
2025-03-06 14.78 14.80 14.53 14.72 4.3M
2025-03-05 14.80 14.83 14.34 14.71 4.4M
2025-03-04 14.86 15.06 14.69 14.75 4.4M
2025-03-03 15.10 15.23 14.83 14.95 7.3M
2025-02-28 14.83 15.25 14.61 15.12 11.0M
2025-02-27 13.90 14.80 13.89 14.78 11.0M
2025-02-26 13.69 13.94 13.50 13.91 3.4M
2025-02-25 13.70 13.86 13.52 13.68 4.4M
2025-02-24 13.83 14.24 13.75 13.83 8.0M
2025-02-21 14.05 14.15 13.75 13.82 5.5M
2025-02-20 14.36 14.52 13.95 14.06 7.0M
2025-02-19 15.01 15.10 14.05 14.63 10.5M
2025-02-18 15.10 15.25 14.50 15.05 7.4M
2025-02-17 14.21 15.00 14.08 14.92 6.4M
2025-02-14 14.21 14.40 14.03 14.16 3.4M
2025-02-13 14.08 14.49 14.00 14.28 5.6M
2025-02-12 14.00 14.14 13.80 14.08 5.1M
2025-02-11 13.86 14.21 13.65 14.01 7.4M
2025-02-10 13.55 14.04 13.06 13.86 10.9M
2025-02-07 13.25 13.88 13.13 13.55 8.3M
2025-02-06 13.66 13.69 13.03 13.30 12.7M
2025-02-05 14.60 14.69 13.60 13.66 8.3M
2025-01-27 14.50 14.90 14.47 14.47 3.6M
2025-01-24 14.90 15.00 14.40 14.50 7.7M
2025-01-23 15.43 15.49 14.90 14.90 4.6M
2025-01-22 15.23 15.41 14.70 15.24 5.2M
2025-01-21 15.50 15.59 15.10 15.32 5.1M
2025-01-20 15.33 15.73 15.15 15.43 5.7M
2025-01-17 15.19 15.74 15.04 15.30 6.7M
2025-01-16 15.17 15.41 15.03 15.23 3.9M
2025-01-15 15.45 15.76 15.09 15.17 4.4M
2025-01-14 15.10 15.55 14.95 15.42 6.1M
2025-01-13 15.59 15.70 14.84 15.01 7.7M
2025-01-10 15.46 16.13 15.33 15.73 7.7M
2025-01-09 15.61 15.78 15.32 15.45 7.6M
2025-01-08 15.88 16.16 15.51 15.91 9.6M
2025-01-07 15.64 16.50 15.13 16.20 14.2M
2025-01-06 14.85 16.61 14.55 15.86 18.2M
2025-01-03 14.52 15.39 14.42 15.10 14.5M
2025-01-02 14.35 15.20 14.33 14.65 8.5M