新沣集团

001223
🏛️ 中国 →
50.98
最后更新: 2025-09-30
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 51.93 51.93 51.30 51.30 76.1K
09:35 51.15 51.40 50.74 50.86 62.3K
09:40 50.90 50.97 50.60 50.79 89.0K
09:45 50.70 51.00 50.64 51.00 41.9K
09:50 50.98 51.10 50.80 50.92 14.6K
09:55 50.92 51.02 50.86 50.89 15.3K
10:00 50.88 50.93 50.77 50.83 19.0K
10:05 50.80 50.94 50.75 50.76 13.6K
10:10 50.76 50.90 50.66 50.89 47.6K
10:15 50.89 50.89 50.46 50.47 102.1K
10:20 50.54 50.72 50.46 50.72 21.1K
10:25 50.66 50.66 50.30 50.40 67.3K
10:30 50.40 50.54 50.25 50.54 22.1K
10:35 50.50 50.60 50.30 50.33 55.9K
10:40 50.32 50.56 50.21 50.50 14.5K
10:45 50.56 50.78 50.54 50.62 13.9K
10:50 50.62 50.82 50.62 50.78 11.1K
10:55 50.78 50.90 50.72 50.84 9.6K
11:00 50.83 50.83 50.60 50.61 13.2K
11:05 50.68 50.77 50.62 50.68 10.7K
11:10 50.68 50.70 50.60 50.60 5.1K
11:15 50.55 50.81 50.55 50.81 5.8K
11:20 50.80 50.89 50.52 50.52 19.6K
11:25 50.52 50.53 50.50 50.50 5.5K
13:00 50.50 50.85 50.42 50.78 29.5K
13:05 50.68 50.93 50.64 50.90 19.7K
13:10 50.89 51.17 50.73 51.14 34.5K
13:15 51.14 51.18 51.01 51.06 16.0K
13:20 51.17 51.18 51.06 51.18 6.6K
13:25 51.23 51.48 51.22 51.45 30.1K
13:30 51.29 51.43 51.15 51.15 15.9K
13:35 51.15 51.23 51.00 51.03 13.2K
13:40 51.03 51.19 50.87 50.99 6.8K
13:45 50.98 51.10 50.78 51.07 16.4K
13:50 50.90 51.10 50.90 51.08 1.9K
13:55 51.02 51.26 51.02 51.20 9.0K
14:00 51.19 51.20 50.96 51.11 26.2K
14:05 51.00 51.00 50.91 50.97 7.7K
14:10 50.95 51.15 50.91 50.91 17.0K
14:15 50.90 51.24 50.90 51.24 21.2K
14:20 51.24 51.49 51.23 51.49 27.9K
14:25 51.50 52.39 51.50 52.17 62.2K
14:30 52.32 52.37 52.12 52.12 47.3K
14:35 52.20 52.36 51.91 51.96 50.8K
14:40 51.97 52.00 51.86 51.93 65.9K
14:45 51.98 52.07 51.82 52.07 34.2K
14:50 52.07 52.15 51.88 51.88 41.8K
14:55 51.87 51.93 51.68 51.76 28.8K
15:40 52.13 52.13 52.13 52.13 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 51.06 51.60 50.88 50.98 0.4M
2025-09-29 50.80 51.83 49.91 51.06 0.9M
2025-09-26 51.50 51.99 50.63 50.87 0.9M
2025-09-25 52.40 52.90 51.33 51.72 1.0M
2025-09-24 52.04 52.90 51.00 52.56 0.9M
2025-09-23 51.72 52.39 50.21 52.13 1.4M
2025-09-22 51.93 52.37 50.22 51.80 1.1M
2025-09-19 52.01 52.39 51.30 51.93 0.9M
2025-09-18 53.10 53.61 51.30 52.00 1.4M
2025-09-17 53.74 54.01 52.70 53.11 1.0M
2025-09-16 53.72 54.22 52.90 53.74 1.2M
2025-09-15 55.19 55.65 53.00 53.72 1.5M
2025-09-12 55.70 56.24 54.02 55.16 2.6M
2025-09-11 54.20 56.50 53.89 55.70 2.5M
2025-09-10 53.81 56.88 53.01 55.40 3.8M
2025-09-09 52.00 54.92 50.87 53.42 3.9M
2025-09-08 53.50 53.50 49.83 52.00 3.1M
2025-09-05 47.77 52.05 47.45 52.05 2.2M
2025-09-04 48.05 48.73 46.52 47.32 1.3M
2025-09-03 49.83 50.20 47.83 47.88 1.2M
2025-09-02 50.26 50.50 49.39 49.85 1.7M
2025-09-01 51.41 51.99 49.36 50.05 2.8M
2025-08-29 51.87 52.10 51.23 51.71 1.7M
2025-08-28 51.40 52.30 49.13 51.96 3.1M
2025-08-27 54.00 54.00 51.42 51.43 2.7M
2025-08-26 53.29 55.37 53.00 53.50 3.0M
2025-08-25 53.46 54.65 52.77 53.28 3.9M
2025-08-22 54.91 57.78 53.03 53.45 6.1M
2025-08-21 51.43 55.46 50.70 55.46 2.7M
2025-08-20 46.71 50.84 46.64 50.42 3.5M
2025-08-19 47.59 47.81 46.70 47.13 1.3M
2025-08-18 47.31 48.20 46.99 47.60 1.7M
2025-08-15 48.32 48.32 46.95 47.31 1.6M
2025-08-14 48.54 48.90 47.47 47.62 1.9M
2025-08-13 46.29 49.49 46.29 48.51 2.7M
2025-08-12 47.28 47.71 45.69 46.26 1.5M
2025-08-11 45.45 48.32 45.45 47.38 2.2M
2025-08-08 46.33 46.33 45.38 45.44 1.1M
2025-08-07 46.04 47.10 45.73 46.34 1.6M
2025-08-06 45.91 46.23 45.50 46.04 1.1M
2025-08-05 45.72 46.47 45.45 45.80 1.1M
2025-08-04 45.73 46.08 44.92 45.58 1.6M
2025-08-01 42.86 46.60 42.82 45.86 3.8M
2025-07-31 43.44 44.20 42.79 42.82 1.0M
2025-07-30 43.08 44.30 42.56 43.90 1.6M
2025-07-29 44.61 45.20 43.00 43.08 1.7M
2025-07-28 43.55 45.41 43.24 44.85 2.0M
2025-07-25 42.42 43.37 42.42 43.22 0.7M
2025-07-24 43.48 43.60 42.58 42.72 1.0M
2025-07-23 43.14 43.74 42.98 43.07 1.1M
2025-07-22 44.51 44.84 43.00 43.20 1.3M
2025-07-21 44.23 45.00 43.80 44.54 1.2M
2025-07-18 43.30 44.26 43.01 43.96 0.9M
2025-07-17 43.84 43.87 43.21 43.29 0.8M
2025-07-16 42.86 44.44 42.86 43.55 0.9M
2025-07-15 43.68 45.08 43.03 43.11 1.2M
2025-07-14 43.23 43.99 42.74 43.42 1.0M
2025-07-11 44.55 44.55 41.98 43.10 2.0M
2025-07-10 44.60 44.67 43.00 43.77 1.2M
2025-07-09 45.48 45.79 44.25 44.49 1.1M
2025-07-08 44.89 45.82 44.60 45.57 1.0M
2025-07-07 44.97 45.77 44.28 45.05 0.9M
2025-07-04 45.40 45.40 43.67 44.95 1.6M
2025-07-03 43.27 45.60 43.05 45.30 1.6M
2025-07-02 44.88 44.94 43.00 43.44 1.2M
2025-07-01 44.80 45.02 43.89 44.96 1.5M
2025-06-30 41.98 45.56 41.98 44.94 2.4M
2025-06-27 41.80 41.98 40.65 41.58 1.0M
2025-06-26 41.11 41.66 40.81 41.41 1.0M
2025-06-25 41.11 41.88 40.50 41.11 1.4M
2025-06-24 38.68 41.80 38.55 41.11 2.7M
2025-06-23 37.43 38.80 37.00 38.69 0.7M
2025-06-20 38.01 38.46 37.43 37.43 0.3M
2025-06-19 38.55 38.70 37.77 37.85 0.6M
2025-06-18 38.38 38.57 37.93 38.36 0.4M
2025-06-17 39.07 39.20 38.21 38.38 0.7M
2025-06-16 38.93 39.49 38.58 39.07 0.6M
2025-06-13 39.16 39.39 38.39 38.46 0.7M
2025-06-12 39.80 39.98 38.88 39.19 0.8M
2025-06-11 39.67 40.18 39.38 39.72 0.8M
2025-06-10 39.90 40.55 38.80 39.67 1.4M
2025-06-09 39.44 39.92 38.90 39.37 0.8M
2025-06-06 39.38 39.58 38.88 39.43 0.7M
2025-06-05 39.81 40.20 39.15 39.33 1.0M
2025-06-04 39.39 39.86 39.11 39.81 0.9M
2025-06-03 39.27 39.93 38.80 39.44 1.2M
2025-05-30 39.47 40.16 38.50 39.46 1.6M
2025-05-29 39.20 40.20 38.90 39.38 0.9M
2025-05-28 39.29 39.56 38.60 39.24 1.1M
2025-05-27 38.81 40.38 38.41 39.35 2.2M
2025-05-26 37.17 38.93 36.78 38.59 1.6M
2025-05-23 36.54 38.44 36.09 37.27 1.4M
2025-05-22 36.59 37.96 36.30 36.33 1.1M
2025-05-21 37.14 37.47 36.07 36.58 0.7M
2025-05-20 37.21 37.78 37.06 37.46 0.6M
2025-05-19 37.75 37.81 36.56 37.21 0.9M
2025-05-16 52.38 52.94 52.01 52.78 0.4M
2025-05-15 52.19 52.97 51.51 52.18 0.5M
2025-05-14 52.29 52.58 51.20 51.70 0.5M
2025-05-13 52.01 52.80 51.67 51.92 0.6M
2025-05-12 51.96 52.26 51.09 52.00 0.6M
2025-05-09 51.49 52.11 51.00 51.14 0.4M
2025-05-08 50.71 52.09 50.67 51.64 0.5M
2025-05-07 51.50 52.60 50.28 50.72 0.5M
2025-05-06 48.99 51.30 48.61 51.15 0.7M
2025-04-30 47.99 48.80 47.70 48.41 0.6M
2025-04-29 46.46 48.00 46.46 48.00 0.8M
2025-04-28 52.89 52.89 47.05 47.05 1.4M
2025-04-25 48.21 50.50 48.00 50.50 0.7M
2025-04-24 46.71 48.19 46.36 48.05 0.5M
2025-04-23 46.08 48.31 46.00 47.11 0.7M
2025-04-22 46.11 46.73 45.55 46.00 0.3M
2025-04-21 45.75 46.31 45.08 46.11 0.4M
2025-04-18 46.63 47.55 45.20 45.75 0.5M
2025-04-17 46.55 47.78 46.29 46.64 0.3M
2025-04-16 47.97 48.10 45.62 46.55 0.5M
2025-04-15 48.26 48.70 47.82 47.89 0.4M
2025-04-14 47.73 48.98 47.73 48.26 0.6M
2025-04-11 48.32 49.85 47.28 47.59 1.5M
2025-04-10 44.40 48.32 44.40 48.32 0.4M
2025-04-09 41.79 44.65 39.19 43.93 1.0M
2025-04-08 43.40 47.04 43.22 43.22 0.8M
2025-04-07 49.00 52.98 48.02 48.02 0.4M
2025-04-03 55.21 56.43 51.51 53.35 1.1M
2025-04-02 54.00 57.56 53.26 55.21 1.2M
2025-04-01 52.36 54.00 51.10 54.00 0.5M
2025-03-31 52.79 53.97 51.38 51.42 0.7M
2025-03-28 53.00 54.48 52.40 53.45 0.5M
2025-03-27 52.98 53.50 52.01 52.81 0.3M
2025-03-26 51.51 53.50 51.51 52.75 0.4M
2025-03-25 51.01 52.01 50.13 52.00 0.6M
2025-03-24 53.00 53.17 50.03 51.34 0.9M
2025-03-21 53.32 53.96 52.89 53.17 0.5M
2025-03-20 53.96 54.48 53.00 53.69 0.4M
2025-03-19 54.75 55.27 53.59 53.96 0.6M
2025-03-18 55.20 56.20 54.51 55.30 0.7M
2025-03-17 55.04 56.42 53.86 55.74 0.8M
2025-03-14 54.95 56.29 53.89 54.60 0.7M
2025-03-13 55.75 56.28 54.51 55.46 0.7M
2025-03-12 55.22 56.14 54.89 55.76 0.8M
2025-03-11 56.75 57.00 53.76 54.90 1.4M
2025-03-10 59.83 59.86 56.66 57.32 1.0M
2025-03-07 55.88 58.17 55.05 57.68 1.4M
2025-03-06 56.46 58.00 55.00 56.01 1.6M
2025-03-05 54.89 56.45 54.02 56.22 1.0M
2025-03-04 53.26 54.96 53.20 54.96 0.7M
2025-03-03 54.85 55.44 53.00 53.99 0.9M
2025-02-28 56.20 57.79 54.33 54.45 1.6M
2025-02-27 57.00 58.55 56.00 57.07 1.6M
2025-02-26 54.99 59.16 54.80 56.89 2.4M
2025-02-25 53.60 57.90 52.60 56.00 3.5M
2025-02-24 47.90 52.64 47.57 52.64 1.6M
2025-02-21 48.33 48.70 47.37 47.85 0.9M
2025-02-20 48.10 48.78 47.56 48.32 0.6M
2025-02-19 46.90 48.86 46.21 48.20 0.8M
2025-02-18 48.56 48.98 46.80 46.99 0.9M
2025-02-17 47.99 48.67 47.51 48.32 0.8M
2025-02-14 47.72 48.19 47.37 48.10 0.7M
2025-02-13 49.17 49.17 47.63 47.81 1.0M
2025-02-12 49.39 49.55 48.25 49.18 1.5M
2025-02-11 50.75 51.40 49.25 49.55 2.1M
2025-02-10 46.56 50.80 46.00 50.75 4.0M
2025-02-07 44.50 49.16 44.50 47.86 4.2M
2025-02-06 43.98 44.93 43.45 44.69 0.8M
2025-02-05 43.94 44.60 43.09 43.84 0.7M
2025-01-27 43.36 45.78 43.23 43.90 1.5M
2025-01-24 43.75 43.92 42.48 43.42 0.9M
2025-01-23 43.90 44.26 43.51 43.75 0.8M
2025-01-22 43.00 44.26 43.00 43.90 1.2M
2025-01-21 42.86 43.40 42.25 43.09 0.8M
2025-01-20 43.27 43.40 42.00 43.04 0.7M
2025-01-17 42.68 43.01 42.13 42.88 0.7M
2025-01-16 41.00 42.90 41.00 42.69 1.0M
2025-01-15 40.93 41.15 40.41 40.97 0.3M
2025-01-14 40.33 40.92 39.88 40.92 0.5M
2025-01-13 39.03 39.84 38.54 39.81 0.4M
2025-01-10 40.02 40.63 39.12 39.12 0.6M
2025-01-09 40.00 40.88 39.81 40.23 0.8M
2025-01-08 40.29 40.49 39.13 39.92 0.6M
2025-01-07 39.59 39.96 39.20 39.91 0.5M
2025-01-06 40.12 40.54 39.10 39.36 0.7M
2025-01-03 42.00 42.02 40.31 40.57 0.7M
2025-01-02 43.80 44.30 40.75 41.23 1.5M