永新光学

603297
🏛️ 中国 →
109.83
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 86.24 87.50 82.64 83.01 0.9M
2022-12-29 84.16 87.54 84.11 86.25 0.9M
2022-12-28 84.75 86.58 84.11 84.94 0.7M
2022-12-27 83.52 85.85 82.89 85.00 0.7M
2022-12-26 76.55 83.55 76.00 83.20 1.5M
2022-12-23 79.70 79.70 75.88 76.66 1.5M
2022-12-22 83.28 83.99 78.95 79.80 1.0M
2022-12-21 86.20 86.48 83.07 83.28 0.5M
2022-12-20 85.00 86.85 84.99 86.19 0.3M
2022-12-19 85.01 87.50 85.01 85.55 0.4M
2022-12-16 86.74 87.09 85.45 85.68 0.5M
2022-12-15 86.50 87.80 85.41 87.66 0.4M
2022-12-14 87.88 87.88 85.90 86.50 0.5M
2022-12-13 88.40 89.21 87.00 87.09 0.5M
2022-12-12 88.59 89.83 86.80 88.85 0.8M
2022-12-09 88.01 89.88 87.50 88.93 0.7M
2022-12-08 89.61 89.71 88.00 88.02 0.6M
2022-12-07 91.33 92.32 89.69 89.73 0.9M
2022-12-06 90.39 92.86 90.00 91.99 1.0M
2022-12-05 90.41 91.80 90.00 90.39 0.5M
2022-12-02 90.84 92.87 90.11 90.39 0.8M
2022-12-01 91.01 92.70 90.07 90.91 1.1M
2022-11-30 87.99 91.54 85.00 90.93 1.9M
2022-11-29 87.29 88.49 86.30 87.62 0.6M
2022-11-28 86.00 88.52 85.51 87.23 0.4M
2022-11-25 89.23 89.38 88.01 88.06 0.4M
2022-11-24 89.77 91.20 88.71 89.75 0.5M
2022-11-23 89.90 89.90 86.94 89.70 1.0M
2022-11-22 92.00 92.50 88.73 89.74 0.9M
2022-11-21 88.06 93.50 87.61 92.66 1.6M
2022-11-18 91.60 92.20 87.30 89.50 1.8M
2022-11-17 91.28 92.80 90.22 91.50 0.8M
2022-11-16 95.26 96.95 92.00 92.32 1.4M
2022-11-15 92.83 95.38 91.00 95.32 1.7M
2022-11-14 92.18 93.15 89.30 92.40 1.2M
2022-11-11 94.99 95.79 91.58 91.84 1.3M
2022-11-10 95.16 95.48 92.00 92.90 1.4M
2022-11-09 98.89 99.75 95.20 95.70 1.3M
2022-11-08 100.21 101.20 97.71 98.78 1.0M
2022-11-07 103.88 104.89 99.81 100.20 2.5M
2022-11-04 103.22 105.94 101.63 104.87 1.3M
2022-11-03 99.65 105.98 97.50 103.91 3.2M
2022-11-02 98.65 100.21 95.13 98.50 2.1M
2022-11-01 99.68 100.00 95.89 97.97 2.5M
2022-10-31 105.06 107.50 97.06 98.43 3.0M
2022-10-28 111.65 116.46 107.20 107.21 1.6M
2022-10-27 112.82 115.36 111.00 111.46 1.1M
2022-10-26 112.33 116.29 111.62 113.00 1.2M
2022-10-25 112.50 114.23 109.81 113.13 1.4M
2022-10-24 114.17 115.45 112.00 113.25 1.5M
2022-10-21 109.45 116.50 106.08 113.51 2.9M
2022-10-20 107.77 110.94 105.50 107.30 2.5M
2022-10-19 104.66 110.90 103.00 107.21 3.0M
2022-10-18 106.98 106.98 98.34 104.70 5.2M
2022-10-17 97.00 99.22 97.00 99.22 1.1M
2022-10-14 85.53 91.50 83.70 90.20 1.9M
2022-10-13 84.60 87.45 83.61 84.61 1.2M
2022-10-12 82.41 85.64 78.78 85.26 1.6M
2022-10-11 83.10 83.50 81.51 81.72 1.1M
2022-10-10 87.60 88.60 82.25 82.52 1.4M
2022-09-30 91.43 91.58 87.00 87.40 0.9M
2022-09-29 91.81 93.71 90.37 92.10 0.7M
2022-09-28 93.60 94.31 90.09 91.23 0.8M
2022-09-27 92.09 94.66 91.22 94.00 1.0M
2022-09-26 89.15 93.20 87.89 91.98 1.4M
2022-09-23 97.84 98.50 89.48 89.76 2.4M
2022-09-22 94.99 100.35 93.57 97.80 1.3M
2022-09-21 96.68 98.15 95.30 95.62 0.9M
2022-09-20 97.87 100.60 96.21 98.25 1.2M
2022-09-19 96.15 99.50 95.25 98.00 1.2M
2022-09-16 95.69 98.50 94.51 95.91 1.3M
2022-09-15 102.00 102.11 94.01 95.54 1.4M
2022-09-14 99.00 101.59 97.80 101.16 0.9M
2022-09-13 101.83 103.42 99.62 100.98 0.9M
2022-09-09 102.99 103.00 99.22 101.81 1.1M
2022-09-08 106.90 106.90 101.88 101.92 1.0M
2022-09-07 102.36 107.70 101.58 104.89 2.0M
2022-09-06 98.32 104.55 97.71 102.98 2.1M
2022-09-05 97.82 101.20 95.50 97.33 1.3M
2022-09-02 94.83 99.70 93.10 97.85 2.0M
2022-09-01 96.90 98.00 93.58 94.10 1.4M
2022-08-31 99.67 100.50 94.88 97.16 1.6M
2022-08-30 101.98 102.66 98.61 99.05 2.0M
2022-08-29 96.40 103.66 96.02 101.72 2.5M
2022-08-26 96.00 99.20 95.39 97.05 2.4M
2022-08-25 97.50 97.50 93.50 96.00 2.2M
2022-08-24 103.84 103.91 94.34 96.86 3.9M
2022-08-23 106.44 109.58 102.07 103.84 3.2M
2022-08-22 108.82 112.00 105.55 106.75 2.4M
2022-08-19 116.54 117.03 108.80 108.92 2.2M
2022-08-18 113.07 118.11 112.88 117.11 1.6M
2022-08-17 113.97 116.32 112.35 113.65 1.3M
2022-08-16 113.35 118.50 112.03 114.89 1.5M
2022-08-15 113.00 115.00 112.03 114.30 1.5M
2022-08-12 123.57 123.57 114.00 114.81 3.2M
2022-08-11 117.79 129.25 117.79 124.70 4.1M
2022-08-10 118.00 119.30 115.00 117.50 1.2M
2022-08-09 117.10 120.88 116.41 119.32 1.9M
2022-08-08 113.04 116.97 108.20 115.26 2.0M
2022-08-05 117.30 123.00 112.70 115.75 2.4M
2022-08-04 123.00 126.93 111.92 117.50 4.1M
2022-08-03 122.00 128.35 120.09 122.28 3.3M
2022-08-02 118.00 119.45 113.00 116.68 1.6M
2022-08-01 116.30 121.37 115.38 121.34 1.6M
2022-07-29 115.07 122.33 113.00 118.38 2.1M
2022-07-28 112.98 117.16 111.01 115.72 2.0M
2022-07-27 104.67 114.57 104.40 112.55 2.0M
2022-07-26 104.63 106.88 103.61 105.66 0.7M
2022-07-25 106.18 107.60 103.00 104.58 1.3M
2022-07-22 107.99 109.48 104.00 106.10 1.3M
2022-07-21 105.30 111.90 104.64 106.71 1.5M
2022-07-20 109.91 109.91 104.05 105.89 1.8M
2022-07-19 109.95 113.88 107.77 108.83 1.7M
2022-07-18 108.23 112.00 101.80 110.60 2.6M
2022-07-15 107.00 112.30 105.20 107.70 1.8M
2022-07-14 100.29 108.50 100.18 107.00 2.0M
2022-07-13 100.49 104.08 99.50 101.03 1.2M
2022-07-12 105.80 107.53 101.57 101.92 1.5M
2022-07-11 103.48 106.17 100.90 105.16 1.5M
2022-07-08 115.54 117.25 105.00 105.10 2.9M
2022-07-07 112.75 118.00 112.50 114.54 1.8M
2022-07-06 107.00 113.60 107.00 110.68 1.8M
2022-07-05 112.87 114.49 107.67 108.81 1.8M
2022-07-04 111.33 115.00 107.40 113.95 1.7M
2022-07-01 111.73 114.49 110.02 111.89 1.3M
2022-06-30 111.63 114.77 110.00 111.71 1.9M
2022-06-29 118.15 120.20 111.01 111.40 3.1M
2022-06-28 123.51 125.87 117.66 120.20 1.7M
2022-06-27 122.27 126.00 119.10 122.01 1.7M
2022-06-24 117.44 123.67 114.30 120.81 2.7M
2022-06-23 105.57 118.93 105.55 115.30 4.4M
2022-06-22 102.00 108.80 102.00 108.80 4.1M
2022-06-21 100.00 102.00 97.64 98.91 1.4M
2022-06-20 102.00 103.39 99.10 100.59 1.7M
2022-06-17 99.45 104.15 98.18 102.07 2.6M
2022-06-16 96.60 102.93 96.60 101.00 2.3M
2022-06-15 94.50 99.85 94.50 96.60 2.2M
2022-06-14 96.83 96.83 91.88 95.99 2.2M
2022-06-13 99.00 101.60 97.78 98.03 2.2M
2022-06-10 92.00 100.00 90.51 98.83 2.6M
2022-06-09 96.53 97.00 91.14 92.20 2.0M
2022-06-08 101.85 101.95 93.34 96.20 4.5M
2022-06-07 104.70 106.42 100.00 101.20 2.3M
2022-06-06 101.37 107.25 99.50 104.57 2.6M
2022-06-02 89.15 99.07 89.00 97.50 2.7M
2022-06-01 85.90 94.00 85.89 90.48 2.9M
2022-05-31 84.20 88.50 82.34 85.89 1.6M
2022-05-30 81.82 86.50 80.80 85.70 1.4M
2022-05-27 82.53 85.46 81.06 81.79 1.2M
2022-05-26 81.70 83.28 78.61 81.60 1.2M
2022-05-25 82.83 84.56 80.00 81.70 1.2M
2022-05-24 86.01 89.00 82.50 82.50 1.7M
2022-05-23 85.30 86.00 81.33 85.35 1.7M
2022-05-20 85.71 87.97 83.68 85.85 1.6M
2022-05-19 85.30 88.17 84.02 85.69 1.2M
2022-05-18 87.00 89.50 85.33 87.25 1.3M
2022-05-17 82.00 88.05 81.35 87.10 2.2M
2022-05-16 84.00 84.00 80.17 82.30 1.6M
2022-05-13 82.00 84.79 79.60 82.95 2.3M
2022-05-12 82.00 84.15 79.00 80.94 2.9M
2022-05-11 74.47 81.48 73.56 81.48 1.4M
2022-05-10 70.00 76.46 68.01 74.07 2.2M
2022-05-09 72.06 74.17 69.88 70.50 2.0M
2022-05-06 74.94 74.94 71.67 73.02 1.7M
2022-05-05 73.65 77.94 73.64 75.76 3.1M
2022-04-29 66.88 71.64 63.80 71.64 2.2M
2022-04-28 66.49 67.26 63.05 65.13 2.1M
2022-04-27 64.00 68.42 60.10 67.38 4.3M
2022-04-26 69.07 73.99 65.70 65.70 3.3M
2022-04-25 78.00 79.52 73.00 73.00 1.2M
2022-04-22 82.23 82.48 78.69 79.57 0.9M
2022-04-21 83.59 86.26 80.11 81.29 1.0M
2022-04-20 86.99 86.99 84.05 84.60 0.9M
2022-04-19 87.00 90.49 84.88 86.27 1.5M
2022-04-18 82.01 88.20 81.00 86.68 2.3M
2022-04-15 78.33 84.94 75.10 82.88 3.1M
2022-04-14 81.25 82.33 78.00 78.33 1.9M
2022-04-13 86.64 86.65 80.80 81.14 2.0M
2022-04-12 90.80 92.50 87.00 87.80 1.5M
2022-04-11 96.16 97.00 90.01 90.63 1.6M
2022-04-08 97.24 99.87 93.23 97.98 1.5M
2022-04-07 99.99 101.00 96.22 97.41 1.3M
2022-04-06 105.25 105.47 99.11 100.02 1.7M
2022-04-01 102.38 108.18 102.31 107.21 1.1M
2022-03-31 110.53 111.77 104.14 104.91 1.5M
2022-03-30 106.50 113.56 106.50 112.89 1.1M
2022-03-29 110.24 110.90 104.51 105.55 1.2M
2022-03-28 106.17 109.88 105.83 108.32 0.9M
2022-03-25 114.20 114.79 107.80 109.19 1.2M
2022-03-24 114.60 115.77 111.80 113.80 0.9M
2022-03-23 118.52 121.00 116.00 116.75 0.9M
2022-03-22 121.95 124.78 117.46 118.45 1.3M
2022-03-21 117.70 123.23 117.02 123.17 1.2M
2022-03-18 120.25 120.25 113.00 117.00 1.2M
2022-03-17 125.42 126.50 117.46 119.39 2.0M
2022-03-16 113.00 121.17 110.17 121.17 1.9M
2022-03-15 105.62 114.41 105.00 110.15 1.4M
2022-03-14 114.59 115.00 105.30 108.92 1.6M
2022-03-11 113.52 117.63 110.10 117.00 1.4M
2022-03-10 113.60 117.99 108.30 116.82 2.1M
2022-03-09 105.15 112.11 103.71 110.18 1.7M
2022-03-08 100.40 106.45 100.30 104.12 2.1M
2022-03-07 113.95 113.95 103.41 103.41 2.2M
2022-03-04 114.97 121.15 114.04 114.90 1.4M
2022-03-03 120.23 121.45 114.00 116.35 1.4M
2022-03-02 122.82 123.93 118.30 121.53 1.5M
2022-03-01 123.66 126.38 119.56 125.28 2.1M
2022-02-28 113.00 123.90 111.51 122.00 1.8M
2022-02-25 113.18 116.46 108.72 113.57 2.0M
2022-02-24 107.00 111.48 105.00 108.72 2.8M
2022-02-23 97.55 107.31 97.05 107.31 1.8M
2022-02-22 99.00 99.00 94.22 97.55 1.3M
2022-02-21 99.68 101.20 97.76 99.81 1.0M
2022-02-18 101.14 101.99 98.80 100.00 1.2M
2022-02-17 100.60 102.80 97.81 101.60 1.8M
2022-02-16 101.55 105.59 100.06 101.39 2.4M
2022-02-15 96.03 101.68 95.58 101.40 2.4M
2022-02-14 93.50 98.01 92.98 95.70 1.8M
2022-02-11 99.99 100.55 94.11 94.81 2.3M
2022-02-10 101.97 104.45 98.99 99.99 2.3M
2022-02-09 98.18 103.77 93.00 103.22 3.5M
2022-02-08 109.61 111.14 100.05 100.05 2.4M
2022-02-07 120.00 120.20 110.00 111.17 2.2M
2022-01-28 127.00 127.39 116.90 116.90 2.1M
2022-01-27 127.52 131.50 124.80 124.95 1.3M
2022-01-26 126.25 133.01 125.00 128.89 1.7M
2022-01-25 128.92 131.86 125.38 125.39 1.3M
2022-01-24 119.46 131.28 119.46 129.80 2.0M
2022-01-21 120.00 124.99 119.45 121.90 1.7M
2022-01-20 130.78 130.78 124.11 124.71 2.4M
2022-01-19 132.53 135.61 127.01 130.78 2.3M
2022-01-18 138.00 138.00 129.00 132.02 3.6M
2022-01-17 123.00 137.94 123.00 137.94 4.4M
2022-01-14 116.27 125.40 110.11 125.40 1.7M
2022-01-13 108.32 117.98 106.00 114.00 2.1M
2022-01-12 112.20 113.97 105.67 111.11 1.9M
2022-01-11 105.70 113.07 103.11 111.11 2.4M
2022-01-10 103.90 106.50 99.55 106.01 1.7M
2022-01-07 110.47 112.58 103.00 103.38 2.2M
2022-01-06 108.33 113.11 106.00 111.46 2.3M
2022-01-05 110.19 113.20 105.00 109.50 2.9M
2022-01-04 120.44 121.48 108.96 109.41 2.7M