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
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 8.75 8.95 8.74 8.80 5.8M
2022-12-29 8.79 8.95 8.52 8.72 8.9M
2022-12-28 8.83 8.92 8.60 8.66 8.7M
2022-12-27 9.09 9.24 8.81 8.91 9.5M
2022-12-26 9.00 9.13 8.89 9.08 10.9M
2022-12-23 8.59 9.16 8.57 8.96 18.6M
2022-12-22 8.66 8.89 8.49 8.63 7.8M
2022-12-21 8.69 8.75 8.55 8.62 5.4M
2022-12-20 8.88 9.00 8.67 8.72 7.1M
2022-12-19 9.07 9.07 8.79 8.87 7.7M
2022-12-16 9.12 9.18 8.96 8.97 7.0M
2022-12-15 9.22 9.35 9.03 9.17 9.7M
2022-12-14 9.20 9.41 9.10 9.13 7.8M
2022-12-13 9.70 9.73 9.29 9.32 8.9M
2022-12-12 9.37 9.75 9.37 9.69 11.9M
2022-12-09 9.70 9.70 9.33 9.34 9.5M
2022-12-08 10.04 10.04 9.60 9.65 10.2M
2022-12-07 9.99 10.04 9.82 9.98 5.7M
2022-12-06 10.11 10.21 9.90 9.95 8.2M
2022-12-05 10.30 10.46 10.12 10.18 9.3M
2022-12-02 10.18 10.63 10.09 10.29 13.2M
2022-12-01 10.05 10.24 10.00 10.20 14.5M
2022-11-30 10.00 10.09 9.86 9.93 7.4M
2022-11-29 9.71 10.05 9.68 9.98 11.5M
2022-11-28 9.68 9.90 9.59 9.66 8.6M
2022-11-25 10.10 10.12 9.90 9.90 8.1M
2022-11-24 10.05 10.38 9.83 10.09 16.9M
2022-11-23 10.48 10.62 9.90 10.05 18.8M
2022-11-22 10.84 11.29 10.43 10.53 19.3M
2022-11-21 10.31 11.08 10.18 10.92 24.8M
2022-11-18 10.90 11.12 10.48 10.51 19.2M
2022-11-17 10.62 10.90 10.56 10.88 15.9M
2022-11-16 10.70 11.04 10.58 10.62 14.0M
2022-11-15 10.38 10.85 10.27 10.73 22.5M
2022-11-14 10.22 10.45 10.19 10.36 10.8M
2022-11-11 10.55 10.65 10.26 10.35 17.8M
2022-11-10 10.36 10.65 10.30 10.33 13.9M
2022-11-09 10.64 10.66 10.28 10.50 13.4M
2022-11-08 10.51 10.64 10.17 10.62 20.0M
2022-11-07 10.44 10.81 10.37 10.57 20.9M
2022-11-04 10.74 10.74 10.20 10.45 29.9M
2022-11-03 10.24 10.85 10.01 10.63 35.4M
2022-11-02 11.41 11.83 10.17 10.52 52.2M
2022-11-01 11.05 11.20 10.46 10.95 33.9M
2022-10-31 11.16 11.68 11.00 11.20 37.3M
2022-10-28 11.58 12.00 11.29 11.40 27.9M
2022-10-27 11.38 12.58 11.38 11.75 37.9M
2022-10-26 11.60 12.38 11.38 11.71 39.7M
2022-10-25 11.20 12.00 11.18 11.83 36.3M
2022-10-24 11.60 12.62 11.31 11.88 53.7M
2022-10-21 9.78 11.77 9.74 11.39 50.8M
2022-10-20 10.00 10.16 9.65 9.88 33.4M
2022-10-19 9.19 10.23 9.13 10.09 48.4M
2022-10-18 8.99 9.73 8.75 9.35 35.9M
2022-10-17 8.56 9.33 8.56 8.90 29.1M
2022-10-14 7.92 8.76 7.84 8.47 19.6M
2022-10-13 7.66 8.04 7.62 7.92 11.2M
2022-10-12 7.40 7.64 7.34 7.64 8.5M
2022-10-11 7.26 7.46 7.20 7.40 3.7M
2022-10-10 7.50 7.53 7.22 7.25 4.0M
2022-09-30 7.47 7.70 7.45 7.46 4.8M
2022-09-29 7.70 7.78 7.43 7.46 5.6M
2022-09-28 7.80 7.84 7.55 7.56 4.0M
2022-09-27 7.60 7.84 7.58 7.81 5.1M
2022-09-26 7.78 7.80 7.47 7.50 4.7M
2022-09-23 8.10 8.12 7.73 7.75 4.9M
2022-09-22 8.09 8.23 8.03 8.04 4.8M
2022-09-21 7.88 8.18 7.66 8.15 6.4M
2022-09-20 7.84 7.97 7.80 7.90 3.5M
2022-09-19 8.04 8.09 7.69 7.78 7.2M
2022-09-16 8.10 8.35 8.03 8.04 7.6M
2022-09-15 8.29 8.38 8.07 8.15 5.6M
2022-09-14 8.18 8.30 8.10 8.29 4.8M
2022-09-13 8.29 8.50 8.28 8.31 7.3M
2022-09-09 8.22 8.38 8.11 8.26 7.2M
2022-09-08 8.30 8.35 8.16 8.16 5.5M
2022-09-07 8.32 8.35 8.18 8.32 6.1M
2022-09-06 8.25 8.33 8.20 8.30 4.1M
2022-09-05 8.38 8.42 8.18 8.25 5.3M
2022-09-02 8.22 8.41 8.19 8.38 5.9M
2022-09-01 8.20 8.35 8.15 8.15 4.4M
2022-08-31 8.41 8.47 8.18 8.23 4.8M
2022-08-30 8.35 8.51 8.31 8.42 4.9M
2022-08-29 8.24 8.40 8.11 8.37 4.7M
2022-08-26 8.58 8.60 8.39 8.41 8.3M
2022-08-25 8.60 8.70 8.42 8.62 5.6M
2022-08-24 8.96 8.99 8.60 8.60 8.2M
2022-08-23 9.02 9.07 8.89 8.95 5.6M
2022-08-22 9.00 9.12 8.81 9.00 5.5M
2022-08-19 9.15 9.32 9.02 9.02 11.2M
2022-08-18 9.13 9.18 8.97 9.07 6.9M
2022-08-17 9.12 9.21 9.01 9.17 7.7M
2022-08-16 9.27 9.28 9.07 9.12 8.1M
2022-08-15 9.47 9.47 9.19 9.21 8.3M
2022-08-12 9.27 9.59 9.22 9.38 12.5M
2022-08-11 9.15 9.33 9.08 9.25 8.0M
2022-08-10 9.04 9.17 9.02 9.06 4.6M
2022-08-09 9.20 9.22 9.04 9.11 5.7M
2022-08-08 9.06 9.20 9.04 9.17 6.7M
2022-08-05 8.82 9.11 8.80 9.11 10.5M
2022-08-04 8.54 8.75 8.53 8.74 6.3M
2022-08-03 8.41 8.79 8.41 8.51 8.1M
2022-08-02 9.06 9.06 8.38 8.50 11.2M
2022-08-01 9.01 9.18 8.96 9.09 5.3M
2022-07-29 9.29 9.35 9.10 9.12 6.9M
2022-07-28 9.30 9.41 9.27 9.28 7.2M
2022-07-27 9.38 9.45 9.19 9.25 7.0M
2022-07-26 9.18 9.47 9.11 9.30 10.7M
2022-07-25 9.32 9.47 9.09 9.14 6.8M
2022-07-22 9.38 9.45 9.08 9.18 6.5M
2022-07-21 9.46 9.63 9.33 9.33 7.3M
2022-07-20 9.40 9.53 9.28 9.46 9.4M
2022-07-19 9.02 9.35 8.93 9.33 11.3M
2022-07-18 8.71 9.02 8.70 8.99 6.0M
2022-07-15 9.03 9.03 8.71 8.75 8.0M
2022-07-14 8.99 9.08 8.94 9.04 6.4M
2022-07-13 8.99 9.12 8.99 9.04 4.5M
2022-07-12 9.21 9.24 8.95 9.03 8.7M
2022-07-11 9.45 9.49 9.16 9.22 9.7M
2022-07-08 9.40 9.73 9.37 9.51 11.6M
2022-07-07 9.40 9.57 9.38 9.40 7.6M
2022-07-06 9.49 9.61 9.31 9.37 9.2M
2022-07-05 9.81 9.87 9.37 9.50 14.0M
2022-07-04 9.77 9.84 9.58 9.81 9.7M
2022-07-01 9.81 9.98 9.75 9.78 10.0M
2022-06-30 9.85 9.93 9.75 9.81 10.3M
2022-06-29 10.03 10.08 9.75 9.78 14.9M
2022-06-28 9.80 10.05 9.69 10.01 18.4M
2022-06-27 9.84 9.94 9.73 9.84 13.0M
2022-06-24 9.85 10.11 9.79 9.84 14.6M
2022-06-23 9.69 9.89 9.55 9.83 12.4M
2022-06-22 10.04 10.05 9.66 9.68 16.0M
2022-06-21 9.94 10.24 9.81 10.07 22.6M
2022-06-20 9.86 10.10 9.76 9.94 16.9M
2022-06-17 10.06 10.15 9.68 9.86 24.2M
2022-06-16 10.01 10.46 9.93 10.22 34.7M
2022-06-15 9.46 10.06 9.46 9.86 31.6M
2022-06-14 9.38 9.49 9.00 9.46 16.0M
2022-06-13 9.28 9.53 9.21 9.47 12.9M
2022-06-10 9.12 9.38 9.12 9.31 9.7M
2022-06-09 9.52 9.54 9.16 9.20 14.2M
2022-06-08 9.60 9.75 9.25 9.52 15.5M
2022-06-07 9.78 9.78 9.47 9.58 12.6M
2022-06-06 9.46 9.80 9.40 9.72 18.8M
2022-06-02 9.35 9.41 9.12 9.39 12.8M
2022-06-01 9.36 9.62 9.25 9.35 14.3M
2022-05-31 9.55 9.60 9.16 9.48 19.8M
2022-05-30 9.44 9.53 9.25 9.47 23.7M
2022-05-27 9.40 10.18 9.17 9.65 32.1M
2022-05-26 9.19 9.37 8.94 9.29 13.4M
2022-05-25 8.87 9.22 8.85 9.19 11.6M
2022-05-24 9.70 9.70 8.93 8.96 19.8M
2022-05-23 9.34 9.74 9.34 9.66 21.5M
2022-05-20 9.45 9.51 9.14 9.28 17.0M
2022-05-19 8.91 9.19 8.91 9.13 11.3M
2022-05-18 9.31 9.46 9.08 9.10 16.0M
2022-05-17 9.18 9.18 8.86 9.10 12.1M
2022-05-16 9.15 9.37 8.96 9.17 13.1M
2022-05-13 9.24 9.29 9.03 9.11 8.7M
2022-05-12 9.05 9.36 9.00 9.21 11.6M
2022-05-11 9.21 9.50 9.09 9.12 16.2M
2022-05-10 8.86 9.31 8.71 9.25 13.5M
2022-05-09 9.03 9.34 8.91 9.06 12.2M
2022-05-06 8.68 9.22 8.58 8.95 14.3M
2022-05-05 8.90 9.38 8.69 9.10 18.0M
2022-04-29 8.42 8.97 8.42 8.89 14.5M
2022-04-28 8.59 8.67 8.28 8.39 13.6M
2022-04-27 8.07 8.82 7.90 8.74 23.0M
2022-04-26 8.76 8.86 8.15 8.19 15.6M
2022-04-25 9.50 9.50 8.61 8.68 21.2M
2022-04-22 10.13 10.28 9.75 9.79 15.4M
2022-04-21 10.62 10.89 10.20 10.25 16.9M
2022-04-20 11.52 11.69 10.76 10.81 19.1M
2022-04-19 11.10 11.33 11.00 11.24 11.8M
2022-04-18 10.80 11.27 10.68 11.23 12.8M
2022-04-15 11.45 11.45 10.85 11.00 18.6M
2022-04-14 11.60 11.72 11.44 11.52 15.5M
2022-04-13 12.46 12.57 11.50 11.57 27.2M
2022-04-12 12.73 12.91 12.16 12.66 21.1M
2022-04-11 12.90 13.18 12.50 12.59 24.1M
2022-04-08 13.49 13.78 13.07 13.33 29.2M
2022-04-07 14.42 14.90 13.64 13.67 39.4M
2022-04-06 14.63 14.82 14.13 14.36 38.3M
2022-04-01 14.70 14.99 14.40 14.44 45.4M
2022-03-31 14.16 15.80 13.96 15.02 70.3M
2022-03-30 13.31 14.26 13.20 14.18 47.6M
2022-03-29 13.26 13.79 13.08 13.50 32.9M
2022-03-28 12.77 14.16 12.60 13.50 55.9M
2022-03-25 12.66 13.25 12.44 12.45 24.6M
2022-03-24 13.20 13.21 12.38 12.40 31.5M
2022-03-23 13.50 13.79 13.35 13.39 26.3M
2022-03-22 13.69 14.50 13.55 13.84 42.0M
2022-03-21 13.62 13.74 13.22 13.50 25.5M
2022-03-18 13.76 13.84 13.52 13.61 32.6M
2022-03-17 13.86 14.69 13.43 14.22 60.1M
2022-03-16 13.05 13.80 12.80 13.80 48.6M
2022-03-15 12.77 13.51 12.70 12.97 39.4M
2022-03-14 12.99 13.35 12.72 12.72 27.6M
2022-03-11 12.02 13.45 11.90 13.25 36.6M
2022-03-10 12.50 12.70 12.25 12.30 19.2M
2022-03-09 12.38 12.48 11.45 12.20 22.8M
2022-03-08 13.00 13.08 12.25 12.48 21.4M
2022-03-07 13.24 13.51 12.84 12.89 21.8M
2022-03-04 13.18 13.85 12.93 13.34 30.9M
2022-03-03 13.69 13.69 13.10 13.18 23.3M
2022-03-02 13.35 13.88 13.18 13.49 27.4M
2022-03-01 13.18 13.68 12.95 13.42 28.0M
2022-02-28 13.31 13.49 12.88 13.17 26.4M
2022-02-25 13.00 13.29 12.71 12.81 24.4M
2022-02-24 14.20 14.20 12.41 12.95 57.0M
2022-02-23 14.47 14.68 14.10 14.33 29.2M
2022-02-22 14.91 15.08 14.09 14.39 40.0M
2022-02-21 14.85 15.55 14.76 15.29 36.4M
2022-02-18 14.75 14.97 14.47 14.89 31.0M
2022-02-17 14.88 15.57 14.65 14.80 41.1M
2022-02-16 16.35 16.67 14.97 15.20 48.8M
2022-02-15 16.50 16.64 15.44 15.72 40.3M
2022-02-14 16.00 16.96 15.88 16.38 45.0M
2022-02-11 16.76 18.13 16.51 17.15 66.3M
2022-02-10 16.82 17.56 16.17 16.80 60.7M
2022-02-09 15.50 17.68 15.50 17.20 75.0M
2022-02-08 14.82 15.55 14.15 15.24 48.9M
2022-02-07 15.55 15.91 14.70 14.77 45.0M
2022-01-28 14.67 15.35 14.41 14.72 48.1M
2022-01-27 15.70 15.88 14.02 14.11 55.8M
2022-01-26 17.20 17.57 15.06 15.52 59.6M
2022-01-25 18.11 18.38 16.71 17.28 58.0M
2022-01-24 16.17 18.85 16.17 18.16 79.7M
2022-01-21 17.80 18.34 16.00 16.16 60.4M
2022-01-20 17.85 19.70 16.18 18.81 98.2M
2022-01-19 17.56 19.38 17.56 18.42 75.8M
2022-01-18 21.00 22.10 18.40 18.46 136.3M
2022-01-17 17.90 20.40 17.62 20.40 127.3M
2022-01-14 15.65 17.88 15.48 17.00 83.1M
2022-01-13 15.45 17.78 15.07 16.49 90.5M
2022-01-12 15.67 16.11 14.90 15.78 61.9M
2022-01-11 16.50 16.65 15.33 15.47 75.2M
2022-01-10 16.25 18.00 15.12 17.38 81.8M
2022-01-07 16.16 18.65 16.14 17.15 99.3M
2022-01-06 15.30 17.18 15.30 16.06 92.0M
2022-01-05 16.32 16.72 14.99 15.57 93.3M
2022-01-04 15.13 18.14 14.30 16.72 129.3M