新开普

300248
🏛️ 中国 →
13.17
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 13.10 13.20 13.10 13.17 271.4K
09:35 13.16 13.21 13.14 13.15 206.2K
09:40 13.15 13.16 13.13 13.15 109.3K
09:45 13.15 13.17 13.12 13.12 166.3K
09:50 13.12 13.15 13.10 13.12 156.9K
09:55 13.12 13.12 13.07 13.08 141.5K
10:00 13.08 13.08 13.03 13.07 192.8K
10:05 13.07 13.14 13.06 13.13 92.3K
10:10 13.14 13.14 13.10 13.11 52.6K
10:15 13.11 13.13 13.10 13.10 64.2K
10:20 13.10 13.13 13.09 13.10 73.7K
10:25 13.11 13.15 13.10 13.14 93.3K
10:30 13.14 13.17 13.13 13.14 114.4K
10:35 13.13 13.14 13.12 13.13 20.4K
10:40 13.13 13.13 13.10 13.11 68.2K
10:45 13.12 13.14 13.11 13.13 86.1K
10:50 13.13 13.13 13.10 13.12 42.7K
10:55 13.12 13.12 13.10 13.11 51.1K
11:00 13.11 13.14 13.11 13.11 26.6K
11:05 13.11 13.11 13.08 13.08 80.1K
11:10 13.08 13.09 13.06 13.07 62.7K
11:15 13.07 13.09 13.06 13.08 72.5K
11:20 13.07 13.11 13.07 13.11 55.5K
11:25 13.10 13.11 13.07 13.09 38.9K
13:00 13.09 13.09 13.07 13.07 76.2K
13:05 13.08 13.11 13.06 13.10 49.9K
13:10 13.10 13.10 13.08 13.09 45.3K
13:15 13.09 13.10 13.08 13.08 64.0K
13:20 13.08 13.11 13.08 13.09 109.1K
13:25 13.10 13.12 13.07 13.08 99.4K
13:30 13.08 13.08 13.06 13.06 61.4K
13:35 13.06 13.07 13.04 13.06 220.7K
13:40 13.06 13.06 13.02 13.02 120.0K
13:45 13.02 13.04 13.02 13.03 74.9K
13:50 13.02 13.04 13.02 13.03 65.3K
13:55 13.04 13.04 13.00 13.02 161.1K
14:00 13.02 13.03 13.00 13.00 139.1K
14:05 13.00 13.02 12.97 13.01 279.6K
14:10 13.02 13.05 13.01 13.04 287.8K
14:15 13.04 13.04 13.02 13.04 36.7K
14:20 13.04 13.06 13.04 13.04 51.7K
14:25 13.04 13.05 13.03 13.05 76.1K
14:30 13.04 13.07 13.04 13.05 143.2K
14:35 13.07 13.08 13.05 13.05 156.2K
14:40 13.05 13.06 13.04 13.05 55.2K
14:45 13.06 13.07 13.05 13.06 92.7K
14:50 13.07 13.07 13.05 13.06 191.4K
14:55 13.07 13.08 13.06 13.07 125.9K
15:40 13.13 13.13 13.13 13.13 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.56 13.60 13.17 13.17 9.1M
2025-09-25 13.46 13.80 13.32 13.65 12.1M
2025-09-24 13.67 13.67 13.26 13.52 14.2M
2025-09-23 13.18 14.00 12.63 13.73 19.4M
2025-09-22 13.14 13.21 12.97 13.13 5.3M
2025-09-19 13.11 13.19 12.99 13.14 7.4M
2025-09-18 13.44 13.51 12.97 13.08 14.5M
2025-09-17 13.59 13.63 13.43 13.45 9.5M
2025-09-16 13.55 13.66 13.31 13.63 9.8M
2025-09-15 13.88 13.88 13.49 13.50 10.8M
2025-09-12 14.02 14.12 13.84 13.86 8.1M
2025-09-11 13.84 14.01 13.71 13.97 9.2M
2025-09-10 14.01 14.15 13.72 13.85 7.1M
2025-09-09 13.96 14.21 13.73 14.01 11.7M
2025-09-08 13.72 13.92 13.67 13.89 6.8M
2025-09-05 13.53 13.72 13.37 13.72 8.3M
2025-09-04 13.50 13.68 13.17 13.48 10.7M
2025-09-03 13.97 14.07 13.43 13.47 10.6M
2025-09-02 14.54 14.54 13.88 13.96 17.1M
2025-09-01 14.64 14.89 14.53 14.61 12.2M
2025-08-29 14.70 14.82 14.42 14.45 17.8M
2025-08-28 14.83 14.98 14.27 14.90 23.6M
2025-08-27 15.87 16.00 14.89 14.92 26.9M
2025-08-26 15.50 15.78 15.28 15.51 19.8M
2025-08-25 15.69 15.84 15.41 15.61 29.2M
2025-08-22 15.53 15.98 15.42 15.69 34.1M
2025-08-21 15.24 15.85 15.24 15.71 45.9M
2025-08-20 15.18 15.18 14.81 15.17 19.4M
2025-08-19 15.29 15.48 15.05 15.25 22.9M
2025-08-18 14.90 15.31 14.90 15.25 27.0M
2025-08-15 14.72 14.98 14.53 14.92 17.4M
2025-08-14 14.80 15.12 14.76 14.85 19.0M
2025-08-13 14.80 14.87 14.64 14.80 13.6M
2025-08-12 14.82 14.88 14.70 14.82 11.4M
2025-08-11 14.76 15.05 14.64 14.94 12.9M
2025-08-08 14.82 15.34 14.62 14.84 14.8M
2025-08-07 15.18 15.18 14.84 14.86 16.2M
2025-08-06 15.06 15.21 15.06 15.19 13.9M
2025-08-05 15.31 15.44 15.08 15.18 17.6M
2025-08-04 14.70 15.60 14.50 15.46 32.3M
2025-08-01 14.59 14.96 14.39 14.84 15.2M
2025-07-31 14.60 14.82 14.54 14.59 12.7M
2025-07-30 15.00 15.00 14.50 14.52 17.1M
2025-07-29 15.00 15.24 14.69 15.08 16.9M
2025-07-28 15.21 15.25 14.94 15.13 12.6M
2025-07-25 14.99 15.19 14.85 15.19 19.0M
2025-07-24 14.86 14.99 14.78 14.97 16.0M
2025-07-23 14.91 15.03 14.60 14.87 16.6M
2025-07-22 15.33 15.33 14.79 14.94 30.3M
2025-07-21 15.54 15.69 15.31 15.40 28.7M
2025-07-18 15.77 16.26 15.63 15.89 40.4M
2025-07-17 15.60 15.75 15.44 15.51 24.8M
2025-07-16 15.71 16.01 15.43 15.59 32.4M
2025-07-15 15.54 16.66 15.09 15.98 55.7M
2025-07-14 16.10 16.16 15.34 15.43 43.5M
2025-07-11 15.77 16.87 15.55 16.27 70.6M
2025-07-10 15.62 16.25 15.27 15.66 54.7M
2025-07-09 15.11 16.35 14.88 15.88 66.1M
2025-07-08 14.99 15.37 14.74 15.20 42.4M
2025-07-07 14.01 15.28 13.95 14.81 40.8M
2025-07-04 14.04 14.46 13.80 14.06 25.6M
2025-07-03 14.16 14.23 13.89 14.02 14.0M
2025-07-02 14.55 14.55 13.91 14.07 18.4M
2025-07-01 14.88 14.88 14.39 14.53 23.4M
2025-06-30 14.64 15.12 14.51 14.99 33.4M
2025-06-27 14.78 14.95 14.45 14.50 30.9M
2025-06-26 14.79 15.01 14.57 14.80 41.2M
2025-06-25 14.02 14.91 13.97 14.80 43.7M
2025-06-24 14.00 14.26 13.71 14.12 26.4M
2025-06-23 13.00 14.06 13.00 13.87 30.8M
2025-06-20 13.69 13.79 13.00 13.23 27.0M
2025-06-19 14.60 14.75 13.72 13.77 33.7M
2025-06-18 14.70 15.20 14.52 14.60 36.8M
2025-06-17 14.70 15.23 14.54 14.87 53.7M
2025-06-16 14.01 15.36 14.01 15.12 68.4M
2025-06-13 14.20 14.96 13.91 14.17 63.5M
2025-06-12 13.18 14.09 13.10 13.87 35.2M
2025-06-11 13.18 13.42 13.11 13.27 12.0M
2025-06-10 13.57 13.67 12.95 13.18 18.7M
2025-06-09 13.34 13.77 13.34 13.60 15.9M
2025-06-06 13.51 13.56 13.31 13.39 12.8M
2025-06-05 13.26 13.65 13.22 13.61 17.2M
2025-06-04 13.30 13.48 13.15 13.33 14.6M
2025-06-03 13.68 13.93 13.35 13.41 19.8M
2025-05-30 13.50 13.88 13.27 13.62 23.9M
2025-05-29 12.85 13.68 12.80 13.59 25.7M
2025-05-28 13.09 13.13 12.82 12.85 10.9M
2025-05-27 13.13 13.22 12.98 13.02 9.3M
2025-05-26 12.96 13.23 12.91 13.23 12.7M
2025-05-23 13.45 13.49 12.90 12.92 20.3M
2025-05-22 13.72 13.89 13.36 13.44 18.5M
2025-05-21 13.95 13.95 13.52 13.57 21.6M
2025-05-20 13.95 14.08 13.67 14.03 18.5M
2025-05-19 14.25 14.35 13.70 14.08 22.8M
2025-05-16 14.20 14.80 14.20 14.35 25.7M
2025-05-15 15.05 15.05 14.50 14.50 41.9M
2025-05-14 14.46 15.41 14.40 15.41 66.1M
2025-05-13 14.35 15.50 14.32 14.66 58.1M
2025-05-12 13.82 14.20 13.82 14.12 17.5M
2025-05-09 14.39 14.40 13.67 13.81 22.4M
2025-05-08 14.16 14.46 14.16 14.35 18.9M
2025-05-07 14.76 14.88 14.10 14.29 26.8M
2025-05-06 13.91 14.53 13.91 14.53 31.8M
2025-04-30 13.36 14.24 13.30 13.74 28.7M
2025-04-29 13.18 13.55 13.04 13.34 16.3M
2025-04-28 13.43 13.59 13.23 13.31 19.6M
2025-04-25 13.41 13.59 13.15 13.33 27.0M
2025-04-24 14.44 14.48 13.31 13.40 46.1M
2025-04-23 14.43 15.15 14.43 14.71 35.7M
2025-04-22 14.62 14.84 14.25 14.29 25.4M
2025-04-21 13.90 14.76 13.80 14.62 31.8M
2025-04-18 14.23 14.28 13.90 13.93 19.8M
2025-04-17 14.08 14.48 13.95 14.11 21.6M
2025-04-16 14.60 14.85 13.98 14.20 26.1M
2025-04-15 14.64 14.97 14.37 14.56 28.3M
2025-04-14 14.85 15.28 14.62 14.82 41.4M
2025-04-11 14.00 15.15 13.91 14.60 46.7M
2025-04-10 14.24 14.78 14.13 14.23 41.4M
2025-04-09 13.50 14.00 12.50 13.82 45.6M
2025-04-08 13.06 13.96 12.80 13.33 44.7M
2025-04-07 13.39 13.79 12.01 12.50 48.4M
2025-04-03 15.03 15.39 14.80 15.00 27.8M
2025-04-02 15.50 15.81 15.32 15.43 32.6M
2025-04-01 15.92 16.07 15.44 15.57 47.1M
2025-03-31 15.12 16.66 14.40 16.10 78.7M
2025-03-28 15.45 15.48 15.03 15.03 28.4M
2025-03-27 15.84 15.95 15.34 15.36 45.0M
2025-03-26 16.20 16.53 16.03 16.31 42.6M
2025-03-25 17.11 17.25 16.02 16.20 49.4M
2025-03-24 17.62 17.79 16.44 17.02 62.0M
2025-03-21 19.05 19.25 17.42 17.48 76.3M
2025-03-20 18.70 20.90 18.42 19.32 95.0M
2025-03-19 18.03 20.00 17.90 19.23 95.2M
2025-03-18 19.20 20.28 18.65 18.69 91.9M
2025-03-17 18.86 20.15 18.34 19.52 109.8M
2025-03-14 19.61 21.66 18.88 19.10 150.0M
2025-03-13 16.17 20.59 15.18 20.59 156.1M
2025-03-12 15.90 17.80 15.90 17.16 134.4M
2025-03-11 15.89 16.20 14.90 15.24 99.3M
2025-03-10 17.75 18.14 15.45 15.88 134.9M
2025-03-07 16.00 16.75 15.72 16.75 115.3M
2025-03-06 11.90 13.96 11.90 13.96 68.9M
2025-03-05 11.45 11.68 11.35 11.63 9.5M
2025-03-04 11.20 11.61 11.20 11.56 12.0M
2025-03-03 11.16 11.76 10.92 11.29 16.4M
2025-02-28 11.91 12.02 11.05 11.10 19.7M
2025-02-27 12.26 12.45 11.82 12.03 18.4M
2025-02-26 12.30 12.42 12.11 12.30 20.0M
2025-02-25 12.01 12.48 11.91 12.18 22.6M
2025-02-24 12.59 12.66 12.06 12.26 26.3M
2025-02-21 11.94 12.62 11.88 12.50 43.7M
2025-02-20 11.84 12.00 11.60 11.80 16.3M
2025-02-19 11.47 12.02 11.33 11.83 22.1M
2025-02-18 11.85 12.17 11.38 11.43 30.3M
2025-02-17 12.50 12.60 12.00 12.10 34.0M
2025-02-14 11.91 12.37 11.83 12.21 35.1M
2025-02-13 12.17 12.28 11.68 12.07 33.7M
2025-02-12 12.38 12.50 12.04 12.15 33.1M
2025-02-11 11.97 12.49 11.51 11.92 33.9M
2025-02-10 11.84 12.36 11.59 12.09 35.6M
2025-02-07 11.46 11.96 11.30 11.77 36.3M
2025-02-06 11.31 11.57 11.04 11.56 31.9M
2025-02-05 11.50 11.75 11.28 11.57 38.0M
2025-01-27 11.32 11.49 10.96 11.27 30.9M
2025-01-24 10.43 11.59 10.42 11.43 51.5M
2025-01-23 9.61 11.00 9.61 10.48 44.1M
2025-01-22 9.60 9.60 9.38 9.48 6.8M
2025-01-21 9.63 9.70 9.40 9.57 7.8M
2025-01-20 9.66 9.72 9.35 9.59 9.4M
2025-01-17 9.52 9.55 9.32 9.44 7.1M
2025-01-16 9.48 9.67 9.35 9.41 8.4M
2025-01-15 9.47 9.57 9.36 9.39 9.0M
2025-01-14 9.03 9.50 8.95 9.49 12.4M
2025-01-13 8.60 8.96 8.45 8.91 8.1M
2025-01-10 9.08 9.18 8.76 8.76 7.6M
2025-01-09 9.04 9.18 8.90 9.10 7.2M
2025-01-08 9.17 9.25 8.71 9.04 12.4M
2025-01-07 8.90 9.18 8.90 9.18 8.6M
2025-01-06 8.96 9.06 8.54 8.89 9.0M
2025-01-03 9.47 9.59 8.86 8.89 11.1M
2025-01-02 9.65 9.85 9.34 9.47 11.1M