永新光学

603297
🏛️ 中国 →
113.15
最后更新: 2025-09-29
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
2021-12-31 127.00 128.88 120.20 121.07 2.2M
2021-12-30 119.95 129.20 117.82 129.11 2.6M
2021-12-29 116.96 122.89 113.08 119.40 3.7M
2021-12-28 107.00 114.70 105.50 114.70 1.6M
2021-12-27 107.46 108.31 101.50 104.27 1.3M
2021-12-24 108.61 110.42 104.07 106.23 1.6M
2021-12-23 102.26 109.01 97.42 108.33 2.0M
2021-12-22 93.06 101.95 93.06 99.97 2.0M
2021-12-21 94.37 96.09 92.50 94.18 1.7M
2021-12-20 95.73 98.30 94.00 94.56 1.7M
2021-12-17 106.05 108.13 97.15 97.20 2.6M
2021-12-16 103.85 108.70 102.52 107.35 2.0M
2021-12-15 103.79 112.65 103.27 103.78 1.8M
2021-12-14 103.83 106.67 103.49 104.52 0.9M
2021-12-13 106.08 106.08 101.94 105.16 1.1M
2021-12-10 105.24 105.99 103.01 104.55 1.1M
2021-12-09 105.59 107.30 103.65 105.50 1.5M
2021-12-08 106.08 107.70 103.00 105.77 2.3M
2021-12-07 112.00 114.61 103.00 104.82 3.7M
2021-12-06 113.82 114.92 110.30 111.42 1.7M
2021-12-03 108.68 116.84 107.32 113.78 2.7M
2021-12-02 114.04 114.04 106.44 106.95 2.8M
2021-12-01 113.17 115.33 110.25 115.04 2.3M
2021-11-30 114.00 114.98 108.52 111.01 4.1M
2021-11-29 99.18 110.00 97.46 110.00 3.7M
2021-11-26 97.90 100.80 96.06 100.00 3.0M
2021-11-25 101.67 102.60 98.06 98.50 2.8M
2021-11-24 102.00 107.80 100.38 102.00 4.2M
2021-11-23 98.10 105.51 97.01 102.96 7.4M
2021-11-22 87.40 95.92 87.40 95.92 2.5M
2021-11-19 88.05 88.58 85.51 87.20 1.8M
2021-11-18 85.17 89.61 84.98 88.89 2.5M
2021-11-17 83.91 85.79 82.95 84.55 1.9M
2021-11-16 83.49 87.22 83.49 84.45 2.0M
2021-11-15 82.47 87.90 80.51 85.41 3.1M
2021-11-12 80.88 83.97 79.70 82.48 2.8M
2021-11-11 80.00 82.79 78.00 82.10 4.2M
2021-11-10 69.92 76.44 68.96 76.44 2.8M
2021-11-09 70.00 70.90 68.81 69.49 1.0M
2021-11-08 68.70 70.50 67.86 70.11 1.6M
2021-11-05 69.34 70.73 67.80 68.06 1.9M
2021-11-04 67.92 69.62 66.56 68.75 1.7M
2021-11-03 66.05 67.55 65.45 66.80 1.3M
2021-11-02 63.96 68.29 63.60 66.15 3.0M
2021-11-01 62.94 64.54 61.72 63.88 2.0M
2021-10-29 58.02 62.36 56.80 62.00 2.5M
2021-10-28 58.77 60.50 56.70 58.08 2.0M
2021-10-27 58.20 58.21 55.22 56.08 0.8M
2021-10-26 58.48 58.77 57.71 58.16 0.4M
2021-10-25 59.70 59.70 57.50 58.48 0.7M
2021-10-22 59.80 60.28 58.50 59.85 0.8M
2021-10-21 57.40 60.40 56.91 59.50 1.1M
2021-10-20 58.04 58.31 57.15 57.16 0.5M
2021-10-19 57.80 58.49 56.73 58.04 0.6M
2021-10-18 56.57 57.81 55.32 57.31 0.7M
2021-10-15 55.37 57.56 54.83 56.56 0.8M
2021-10-14 56.00 57.37 55.66 55.85 0.7M
2021-10-13 55.24 56.10 54.00 55.85 0.5M
2021-10-12 56.37 56.86 54.54 55.50 0.8M
2021-10-11 56.65 57.90 55.32 56.83 0.8M
2021-10-08 59.24 59.55 56.31 56.65 0.8M
2021-09-30 56.38 58.40 56.34 57.70 1.1M
2021-09-29 56.71 58.34 55.77 56.62 1.2M
2021-09-28 56.61 58.42 56.60 56.71 0.9M
2021-09-27 60.60 60.70 56.01 57.61 1.4M
2021-09-24 63.96 64.00 59.00 60.19 1.9M
2021-09-23 66.19 66.58 64.01 64.50 1.0M
2021-09-22 63.94 66.64 63.81 66.00 1.1M
2021-09-17 68.17 69.48 62.80 65.43 2.2M
2021-09-16 68.82 70.46 67.20 68.00 1.2M
2021-09-15 69.30 70.30 67.53 68.22 1.7M
2021-09-14 70.32 71.80 68.17 69.30 1.7M
2021-09-13 70.77 73.00 68.26 68.60 3.6M
2021-09-10 63.85 69.66 63.26 69.66 2.6M
2021-09-09 63.00 66.50 61.60 63.33 2.5M
2021-09-08 61.41 64.13 60.69 64.13 2.3M
2021-09-07 62.04 63.28 60.72 61.53 1.7M
2021-09-06 62.75 63.37 60.82 62.48 1.8M
2021-09-03 62.72 65.89 61.31 64.20 3.2M
2021-09-02 60.97 64.43 59.83 62.90 4.1M
2021-09-01 55.11 60.80 55.11 60.80 3.8M
2021-08-31 53.50 55.90 52.51 55.27 2.0M
2021-08-30 54.07 55.10 53.06 53.19 1.0M
2021-08-27 53.85 53.86 51.40 53.68 1.1M
2021-08-26 55.24 55.24 53.58 53.87 1.0M
2021-08-25 55.67 56.34 53.96 55.41 1.6M
2021-08-24 59.70 59.97 55.88 55.93 2.2M
2021-08-23 55.00 59.80 55.00 59.70 1.8M
2021-08-20 54.49 56.30 54.10 55.30 0.7M
2021-08-19 53.71 55.20 53.01 54.57 0.8M
2021-08-18 53.62 54.58 52.79 53.70 0.7M
2021-08-17 56.50 56.50 54.04 54.07 0.9M
2021-08-16 58.28 58.30 56.50 56.50 0.7M
2021-08-13 57.78 58.21 56.50 57.88 0.8M
2021-08-12 56.93 58.30 56.45 57.73 0.7M
2021-08-11 58.08 58.60 56.50 56.93 1.1M
2021-08-10 55.52 59.50 55.52 58.38 1.5M
2021-08-09 56.70 57.65 54.76 55.51 1.0M
2021-08-06 57.30 57.72 56.02 57.33 0.8M
2021-08-05 56.81 58.65 56.52 57.78 0.8M
2021-08-04 57.13 57.75 56.60 57.17 0.7M
2021-08-03 57.97 59.33 56.90 57.42 1.2M
2021-08-02 57.99 58.11 56.80 57.70 1.2M
2021-07-30 56.50 58.10 55.00 58.00 1.6M
2021-07-29 55.38 56.50 54.13 56.00 1.5M
2021-07-28 55.73 55.92 51.31 53.07 1.6M
2021-07-27 56.04 57.88 55.65 56.14 1.2M
2021-07-26 58.65 58.65 55.51 56.22 2.0M
2021-07-23 64.50 65.16 58.65 59.41 3.3M
2021-07-22 61.35 65.90 61.00 65.17 1.9M
2021-07-21 61.60 63.68 60.92 61.97 0.9M
2021-07-20 60.40 61.46 59.88 61.21 0.9M
2021-07-19 62.10 62.50 59.83 60.29 0.9M
2021-07-16 61.00 62.93 59.66 62.42 1.1M
2021-07-15 60.52 61.83 58.44 61.16 1.2M
2021-07-14 61.00 61.85 60.11 60.48 0.9M
2021-07-13 63.63 64.27 59.51 61.02 1.7M
2021-07-12 62.57 63.95 61.00 63.63 1.3M
2021-07-09 62.90 64.50 62.01 62.88 1.0M
2021-07-08 65.09 65.45 62.99 63.30 0.9M
2021-07-07 64.28 64.76 62.86 64.45 0.9M
2021-07-06 66.29 66.96 63.53 64.91 1.1M
2021-07-05 63.59 66.30 62.60 65.93 1.3M
2021-07-02 64.60 64.62 61.26 63.70 1.7M
2021-07-01 66.50 66.98 64.59 64.62 1.5M
2021-06-30 65.62 67.62 65.33 65.80 1.2M
2021-06-29 66.07 66.25 64.05 65.80 1.0M
2021-06-28 65.11 67.50 64.69 66.43 1.2M
2021-06-25 64.74 66.66 64.34 64.83 1.4M
2021-06-24 65.67 67.80 64.59 65.02 1.5M
2021-06-23 65.76 66.80 64.34 66.00 1.1M
2021-06-22 64.20 67.56 64.08 65.46 1.8M
2021-06-21 62.78 65.50 61.81 64.26 2.5M
2021-06-18 58.01 63.91 58.01 63.39 2.9M
2021-06-17 59.03 59.30 57.19 58.28 1.3M
2021-06-16 57.91 61.50 56.42 59.07 2.3M
2021-06-15 55.48 58.39 55.44 57.79 1.6M
2021-06-11 56.72 56.88 55.16 55.47 1.0M
2021-06-10 56.38 57.76 55.38 56.96 1.1M
2021-06-09 55.99 57.20 55.00 55.89 1.4M
2021-06-08 58.32 58.51 55.67 56.22 1.6M
2021-06-07 58.22 59.66 57.00 58.50 1.2M
2021-06-04 56.78 58.50 55.59 57.90 1.9M
2021-06-03 57.00 59.49 56.50 56.78 2.1M
2021-06-02 64.02 64.16 57.74 57.74 3.6M
2021-06-01 61.28 65.60 60.20 64.16 2.3M
2021-05-31 58.25 61.50 58.25 60.95 1.9M
2021-05-28 59.81 61.41 58.76 59.96 1.7M
2021-05-27 61.40 61.40 59.31 59.81 1.6M
2021-05-26 58.39 62.98 58.19 61.78 2.3M
2021-05-25 60.08 61.23 57.52 58.95 2.3M
2021-05-24 60.50 61.50 59.20 60.31 1.6M
2021-05-21 61.44 62.49 60.11 61.10 1.7M
2021-05-20 58.80 63.88 58.45 62.02 2.9M
2021-05-19 59.11 61.82 57.68 59.47 2.2M
2021-05-18 57.05 61.12 56.13 59.43 2.3M
2021-05-17 56.71 58.59 54.50 57.86 2.7M
2021-05-14 57.56 59.76 56.98 58.38 2.9M
2021-05-13 58.00 62.57 56.00 57.79 4.6M
2021-05-12 52.65 57.79 51.67 57.79 3.0M
2021-05-11 52.98 54.38 51.10 52.54 1.9M
2021-05-10 51.74 54.38 50.40 53.56 3.3M
2021-05-07 48.27 53.05 47.65 51.76 3.2M
2021-05-06 50.00 50.08 48.02 48.23 1.6M
2021-04-30 50.06 51.00 49.22 50.40 1.8M
2021-04-29 47.96 50.33 47.20 49.85 2.3M
2021-04-28 47.46 48.23 46.45 47.97 1.6M
2021-04-27 48.50 48.70 47.22 47.80 1.7M
2021-04-26 49.00 50.80 47.56 47.81 2.0M
2021-04-23 48.61 49.74 48.61 48.93 1.6M
2021-04-22 49.20 50.36 48.43 48.71 2.1M
2021-04-21 48.92 50.00 48.01 49.50 3.2M
2021-04-20 51.21 54.83 49.41 49.78 5.0M
2021-04-19 51.37 52.44 50.15 52.44 5.4M
2021-04-16 43.45 47.67 43.30 47.67 2.5M
2021-04-15 42.97 43.47 42.67 43.34 0.9M
2021-04-14 41.91 43.50 40.12 42.70 1.1M
2021-04-13 42.61 42.66 42.02 42.53 0.4M
2021-04-12 43.09 43.92 42.35 42.52 0.5M
2021-04-09 42.59 43.25 42.59 42.90 0.3M
2021-04-08 43.39 43.39 42.60 42.60 0.4M
2021-04-07 42.40 43.55 42.31 43.42 0.5M
2021-04-06 43.09 43.31 41.99 42.71 0.6M
2021-04-02 43.09 43.27 42.60 43.09 0.4M
2021-04-01 43.86 44.68 42.83 42.95 0.7M
2021-03-31 43.33 43.96 42.56 43.95 0.7M
2021-03-30 44.07 44.07 42.88 43.02 0.6M
2021-03-29 43.30 44.96 43.07 44.06 1.0M
2021-03-26 43.25 43.63 42.66 43.23 0.7M
2021-03-25 41.63 43.65 41.10 43.23 1.0M
2021-03-24 41.88 42.20 41.29 41.64 0.6M
2021-03-23 41.85 43.10 41.67 42.28 0.8M
2021-03-22 41.36 42.09 40.93 41.94 0.4M
2021-03-19 40.18 42.33 40.00 41.40 0.6M
2021-03-18 40.33 40.44 39.77 40.44 0.3M
2021-03-17 40.20 40.89 40.00 40.23 0.3M
2021-03-16 40.28 40.60 40.00 40.44 0.3M
2021-03-15 41.40 41.40 39.69 40.33 0.6M
2021-03-12 42.50 42.57 41.38 41.48 0.6M
2021-03-11 42.33 42.87 41.61 42.68 0.8M
2021-03-10 41.50 42.58 40.99 42.09 0.8M
2021-03-09 42.27 42.49 40.64 41.25 0.9M
2021-03-08 42.70 43.30 42.18 42.23 0.9M
2021-03-05 39.52 42.78 39.33 42.57 1.3M
2021-03-04 40.36 40.58 39.54 39.70 0.4M
2021-03-03 40.41 40.60 39.90 40.55 0.3M
2021-03-02 40.25 40.50 39.70 40.20 0.3M
2021-03-01 40.33 40.90 39.92 40.24 0.4M
2021-02-26 40.00 40.17 39.67 40.16 0.2M
2021-02-25 40.64 40.99 39.80 40.28 0.4M
2021-02-24 40.29 41.47 40.12 40.37 0.6M
2021-02-23 41.71 41.72 40.30 40.30 0.5M
2021-02-22 41.58 42.24 41.11 41.68 0.5M
2021-02-19 39.72 41.79 39.66 41.36 0.5M
2021-02-18 39.88 40.26 39.25 40.06 0.5M
2021-02-10 38.99 39.98 38.99 39.25 0.3M
2021-02-09 38.38 39.17 38.01 39.12 0.3M
2021-02-08 37.50 38.54 37.24 38.38 0.4M
2021-02-05 38.30 38.60 37.51 37.54 0.3M
2021-02-04 38.38 38.48 37.31 38.15 0.7M
2021-02-03 38.78 39.21 38.36 38.51 0.4M
2021-02-02 39.60 39.88 38.00 38.74 0.6M
2021-02-01 39.50 40.36 39.21 39.58 0.5M
2021-01-29 39.18 39.60 38.50 39.36 0.6M
2021-01-28 40.30 40.85 39.10 39.18 0.7M
2021-01-27 41.30 41.98 40.90 41.21 0.7M
2021-01-26 43.03 43.69 41.00 41.09 0.9M
2021-01-25 41.84 44.30 41.50 43.55 1.1M
2021-01-22 42.05 42.31 41.28 41.60 0.5M
2021-01-21 41.58 42.71 41.15 42.37 0.7M
2021-01-20 41.40 41.89 40.79 41.67 0.6M
2021-01-19 42.44 42.81 41.32 41.38 0.6M
2021-01-18 41.74 43.29 41.23 42.59 0.8M
2021-01-15 41.69 42.05 41.23 41.53 0.8M
2021-01-14 41.82 43.11 41.60 41.60 0.7M
2021-01-13 43.20 43.40 41.77 42.22 1.1M
2021-01-12 43.51 43.51 42.28 43.15 1.3M
2021-01-11 41.80 44.99 41.53 43.15 2.7M
2021-01-08 38.75 41.36 38.22 40.91 1.4M
2021-01-07 39.67 40.16 38.60 39.01 0.8M
2021-01-06 38.67 40.75 38.31 39.79 1.2M
2021-01-05 38.72 39.30 38.44 38.99 1.1M
2021-01-04 36.50 39.49 36.50 39.21 1.7M