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
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
2023-12-29 60.10 61.60 60.10 61.55 0.6M
2023-12-28 57.80 60.86 57.26 60.09 0.9M
2023-12-27 57.51 58.70 57.50 58.15 0.4M
2023-12-26 58.54 58.54 56.90 57.37 0.5M
2023-12-25 59.90 59.90 58.00 58.57 0.3M
2023-12-22 59.77 60.20 59.02 59.20 0.4M
2023-12-21 59.26 60.44 58.00 59.76 0.5M
2023-12-20 60.10 60.91 59.50 59.54 0.3M
2023-12-19 60.18 60.51 59.38 60.10 0.3M
2023-12-18 61.95 61.95 59.90 60.15 0.4M
2023-12-15 62.77 62.77 61.22 61.76 0.4M
2023-12-14 62.06 62.77 61.68 61.91 0.3M
2023-12-13 64.13 64.30 61.68 62.00 0.7M
2023-12-12 65.19 65.40 63.13 64.10 0.7M
2023-12-11 62.09 65.47 61.55 65.19 0.9M
2023-12-08 61.99 62.53 61.62 62.09 0.3M
2023-12-07 62.85 63.24 62.11 62.12 0.3M
2023-12-06 61.87 64.29 61.49 63.10 0.6M
2023-12-05 63.91 63.92 61.21 62.16 1.2M
2023-12-04 66.08 66.55 63.90 64.19 0.7M
2023-12-01 67.67 67.67 65.66 66.12 0.4M
2023-11-30 66.80 68.47 65.90 67.67 0.6M
2023-11-29 68.61 68.80 66.60 66.88 0.5M
2023-11-28 68.01 69.24 67.28 68.56 0.5M
2023-11-27 69.68 70.90 66.49 67.28 0.8M
2023-11-24 70.50 73.88 69.55 69.67 0.6M
2023-11-23 69.10 71.10 68.32 71.03 0.6M
2023-11-22 71.00 71.00 68.20 69.06 0.6M
2023-11-21 71.95 72.58 70.56 70.99 0.4M
2023-11-20 71.15 72.32 70.50 72.02 0.4M
2023-11-17 70.32 71.50 69.86 70.66 0.4M
2023-11-16 72.33 73.00 70.39 70.69 0.6M
2023-11-15 69.80 73.88 69.80 72.72 1.1M
2023-11-14 71.19 71.90 68.91 69.58 0.7M
2023-11-13 68.66 71.38 68.66 71.19 0.6M
2023-11-10 69.00 69.39 68.12 68.80 0.2M
2023-11-09 69.36 70.30 68.61 69.20 0.3M
2023-11-08 70.67 71.18 68.78 69.36 0.5M
2023-11-07 71.43 71.70 69.70 70.31 0.3M
2023-11-06 69.02 71.68 69.02 70.99 0.7M
2023-11-03 66.69 69.49 66.58 68.92 0.6M
2023-11-02 68.62 69.98 66.70 66.70 0.6M
2023-11-01 69.20 70.85 67.89 68.80 0.6M
2023-10-31 68.72 72.00 67.87 69.18 0.9M
2023-10-30 67.60 69.88 67.00 68.97 0.7M
2023-10-27 64.00 69.00 63.79 68.56 0.8M
2023-10-26 64.68 65.15 63.40 65.00 0.4M
2023-10-25 65.10 65.90 64.44 64.68 0.5M
2023-10-24 64.07 65.81 64.02 64.90 0.3M
2023-10-23 66.11 66.11 63.90 64.01 0.4M
2023-10-20 66.37 67.50 65.65 66.11 0.3M
2023-10-19 67.56 68.60 66.30 66.37 0.4M
2023-10-18 68.99 69.06 67.31 67.63 0.4M
2023-10-17 68.80 70.00 67.70 69.19 0.6M
2023-10-16 67.19 69.90 66.80 69.65 0.8M
2023-10-13 68.73 68.73 66.75 67.80 0.9M
2023-10-12 69.22 71.50 68.02 68.74 1.2M
2023-10-11 71.21 71.63 68.39 69.00 1.3M
2023-10-10 72.85 73.49 70.48 70.88 1.2M
2023-10-09 76.40 76.42 72.51 72.86 1.4M
2023-09-28 83.88 84.12 75.97 77.86 2.5M
2023-09-27 80.69 87.30 80.69 83.10 1.7M
2023-09-26 83.56 84.61 77.20 80.25 1.4M
2023-09-25 86.04 88.62 83.33 84.65 1.1M
2023-09-22 88.47 88.91 84.85 87.09 1.0M
2023-09-21 82.48 88.88 81.72 86.90 1.4M
2023-09-20 83.30 83.44 81.62 82.47 0.5M
2023-09-19 83.45 85.69 81.80 83.42 0.7M
2023-09-18 83.85 86.80 81.73 83.68 0.7M
2023-09-15 86.50 86.80 82.79 83.50 0.6M
2023-09-14 82.77 86.72 81.27 86.46 1.1M
2023-09-13 85.49 85.78 81.70 82.60 0.7M
2023-09-12 84.85 87.36 84.00 85.70 0.8M
2023-09-11 86.32 86.92 84.35 85.25 0.7M
2023-09-08 87.17 88.47 85.30 86.34 0.8M
2023-09-07 91.46 91.46 86.80 87.07 0.8M
2023-09-06 92.16 92.94 89.50 90.50 1.3M
2023-09-05 96.32 98.00 91.50 92.39 1.2M
2023-09-04 97.37 97.37 93.82 95.63 0.9M
2023-09-01 90.00 98.30 89.80 96.43 1.9M
2023-08-31 93.83 93.83 89.50 90.39 1.3M
2023-08-30 90.56 94.85 89.74 93.73 1.8M
2023-08-29 88.15 91.33 86.27 90.65 1.7M
2023-08-28 88.79 91.48 83.17 88.30 2.6M
2023-08-25 80.00 86.20 80.00 83.16 1.3M
2023-08-24 81.23 81.50 78.61 79.60 0.5M
2023-08-23 78.37 82.94 76.20 80.57 1.1M
2023-08-22 75.52 81.61 75.18 79.19 1.0M
2023-08-21 76.51 77.50 75.21 76.05 0.3M
2023-08-18 77.96 78.82 75.56 76.00 0.5M
2023-08-17 77.50 80.17 75.80 78.30 0.6M
2023-08-16 79.22 79.50 77.09 77.09 0.3M
2023-08-15 81.50 81.55 78.00 79.10 0.4M
2023-08-14 77.77 82.49 76.08 81.98 1.1M
2023-08-11 78.67 79.47 77.29 77.77 0.4M
2023-08-10 79.45 82.50 78.68 78.68 0.7M
2023-08-09 82.17 83.49 78.46 79.53 1.2M
2023-08-08 76.13 83.16 75.73 83.16 1.7M
2023-08-07 78.15 78.32 75.38 75.60 0.4M
2023-08-04 78.35 78.86 76.37 77.48 0.7M
2023-08-03 78.86 80.11 77.78 78.35 0.4M
2023-08-02 80.44 80.44 77.00 78.85 0.5M
2023-08-01 80.50 81.80 78.63 79.77 0.7M
2023-07-31 86.11 86.38 79.00 81.00 1.6M
2023-07-28 86.88 87.08 83.90 86.11 0.7M
2023-07-27 88.00 88.00 84.75 86.83 0.9M
2023-07-26 83.16 88.80 82.20 88.70 1.6M
2023-07-25 85.00 86.50 82.74 83.73 0.9M
2023-07-24 82.91 86.49 81.51 84.56 0.8M
2023-07-21 82.59 84.00 81.69 82.90 0.6M
2023-07-20 85.50 86.60 82.57 82.90 0.9M
2023-07-19 84.77 86.96 84.18 85.46 0.6M
2023-07-18 88.00 88.00 84.20 84.77 0.8M
2023-07-17 89.67 89.67 85.92 87.30 1.1M
2023-07-14 89.01 91.74 88.26 89.86 0.9M
2023-07-13 94.01 94.16 90.03 90.96 1.5M
2023-07-12 89.10 96.80 88.19 94.59 2.4M
2023-07-11 88.68 90.90 86.60 89.36 1.2M
2023-07-10 85.18 90.30 84.04 89.18 1.7M
2023-07-07 85.25 86.48 83.59 84.40 0.7M
2023-07-06 85.53 86.93 83.31 86.13 1.3M
2023-07-05 87.79 88.74 86.03 86.03 1.2M
2023-07-04 87.83 90.00 85.53 88.60 2.3M
2023-07-03 95.69 95.80 88.31 89.15 3.3M
2023-06-30 82.73 90.99 81.47 90.99 3.9M
2023-06-29 74.80 82.72 73.01 82.72 1.5M
2023-06-28 79.24 79.80 75.00 75.20 1.3M
2023-06-27 79.29 80.77 78.29 78.84 0.8M
2023-06-26 81.99 82.01 78.02 78.98 1.1M
2023-06-21 81.28 85.18 79.80 82.95 1.3M
2023-06-20 79.80 83.48 77.50 81.26 1.4M
2023-06-19 83.58 85.79 78.90 80.02 1.7M
2023-06-16 79.81 84.00 79.41 83.60 1.9M
2023-06-15 78.70 80.30 76.36 79.75 1.4M
2023-06-14 78.85 79.08 76.25 78.90 1.3M
2023-06-13 79.50 80.38 77.92 79.22 1.1M
2023-06-12 83.00 83.49 79.27 80.17 1.8M
2023-06-09 75.84 82.00 75.73 80.74 2.0M
2023-06-08 77.00 78.60 75.49 75.76 1.1M
2023-06-07 76.43 79.99 75.67 76.90 2.6M
2023-06-06 71.70 77.60 71.28 76.43 3.2M
2023-06-05 67.00 72.88 66.13 71.97 1.4M
2023-06-02 65.68 67.10 65.68 66.92 0.4M
2023-06-01 66.00 66.97 64.56 65.68 0.5M
2023-05-31 68.91 69.39 65.51 66.59 1.1M
2023-05-30 68.78 71.58 68.43 69.35 0.5M
2023-05-29 69.18 70.20 68.28 69.26 0.5M
2023-05-26 70.91 71.02 69.20 69.71 0.6M
2023-05-25 72.29 72.29 70.21 70.90 0.6M
2023-05-24 73.00 73.66 71.20 72.29 0.8M
2023-05-23 70.72 75.49 69.95 73.35 1.4M
2023-05-22 70.33 71.08 69.00 70.70 0.5M
2023-05-19 70.60 70.99 69.65 70.42 0.6M
2023-05-18 70.23 72.47 70.23 70.56 1.2M
2023-05-17 70.04 72.49 69.44 70.23 0.7M
2023-05-16 71.00 72.71 69.60 70.04 1.2M
2023-05-15 69.80 71.90 67.95 71.40 1.6M
2023-05-12 69.10 71.47 68.90 69.72 1.2M
2023-05-11 68.93 70.80 66.90 69.16 1.7M
2023-05-10 63.55 69.89 63.04 68.88 1.8M
2023-05-09 65.99 66.00 63.43 63.56 1.0M
2023-05-08 66.00 67.35 65.23 66.48 0.4M
2023-05-05 66.50 67.79 65.72 66.00 0.7M
2023-05-04 64.93 68.17 64.62 67.12 0.8M
2023-04-28 65.95 66.87 64.73 65.20 0.8M
2023-04-27 63.56 67.80 63.00 65.93 1.3M
2023-04-26 61.36 64.70 61.24 64.57 1.1M
2023-04-25 63.50 63.89 60.60 61.42 0.8M
2023-04-24 64.71 65.15 63.26 63.71 0.7M
2023-04-21 66.31 68.16 64.68 64.68 0.9M
2023-04-20 68.91 69.39 65.90 66.30 1.6M
2023-04-19 70.92 71.36 68.20 69.66 0.9M
2023-04-18 70.11 71.44 69.61 70.74 1.1M
2023-04-17 68.88 72.94 68.59 70.60 1.5M
2023-04-14 67.50 69.49 67.35 68.90 0.9M
2023-04-13 68.52 68.92 67.06 67.29 0.8M
2023-04-12 69.37 69.37 67.40 69.00 1.0M
2023-04-11 69.31 70.11 68.61 69.79 0.8M
2023-04-10 70.62 72.00 69.05 69.30 1.0M
2023-04-07 69.88 73.59 69.52 70.90 1.6M
2023-04-06 69.26 71.50 68.60 70.11 1.0M
2023-04-04 72.20 72.24 68.88 69.25 1.8M
2023-04-03 71.57 73.59 70.12 72.78 1.7M
2023-03-31 73.80 76.36 71.88 71.92 2.5M
2023-03-30 70.00 76.08 68.85 74.99 2.8M
2023-03-29 69.50 70.88 69.12 69.28 0.8M
2023-03-28 70.99 71.49 69.50 69.88 0.7M
2023-03-27 71.88 72.18 70.00 71.00 1.1M
2023-03-24 71.86 72.66 71.00 72.02 0.8M
2023-03-23 72.09 72.85 71.23 71.90 1.2M
2023-03-22 74.95 76.76 72.55 73.08 1.5M
2023-03-21 75.14 75.67 73.50 74.95 0.9M
2023-03-20 73.33 75.69 71.40 75.01 1.7M
2023-03-17 76.00 76.00 72.91 73.33 1.2M
2023-03-16 75.99 77.50 73.53 75.00 1.8M
2023-03-15 79.03 79.91 76.00 76.35 2.1M
2023-03-14 79.43 84.00 79.05 79.21 1.9M
2023-03-13 79.01 80.60 78.00 79.16 2.0M
2023-03-10 89.00 89.23 81.50 81.50 3.2M
2023-03-09 97.00 97.00 88.16 90.56 2.9M
2023-03-08 85.00 94.60 85.00 94.60 3.6M
2023-03-07 83.50 86.78 82.00 86.00 2.1M
2023-03-06 83.00 84.07 80.25 83.55 1.2M
2023-03-03 85.06 85.46 81.83 82.62 1.3M
2023-03-02 87.95 89.00 84.89 85.05 1.0M
2023-03-01 88.21 89.20 85.58 87.61 1.1M
2023-02-28 89.54 90.26 87.10 88.53 0.7M
2023-02-27 90.20 91.79 88.80 89.27 0.8M
2023-02-24 93.25 95.78 90.80 91.10 1.1M
2023-02-23 93.26 93.98 91.00 93.28 1.0M
2023-02-22 92.50 97.00 91.99 93.28 2.0M
2023-02-21 93.99 94.05 90.65 93.59 1.2M
2023-02-20 95.28 96.27 91.80 94.35 1.2M
2023-02-17 95.94 98.53 94.24 94.98 1.3M
2023-02-16 100.57 101.55 93.37 95.00 1.6M
2023-02-15 102.11 102.46 99.02 101.01 1.0M
2023-02-14 105.00 105.00 100.00 101.81 1.5M
2023-02-13 104.98 106.59 102.01 105.82 1.5M
2023-02-10 106.43 107.68 104.00 105.80 1.1M
2023-02-09 108.75 109.00 103.78 107.30 1.9M
2023-02-08 111.00 111.69 105.50 108.74 2.5M
2023-02-07 108.18 111.37 102.30 110.28 2.7M
2023-02-06 96.50 104.29 95.00 102.30 3.3M
2023-02-03 90.43 99.01 90.02 96.11 3.2M
2023-02-02 88.90 92.25 86.66 90.10 3.8M
2023-02-01 76.83 83.86 74.53 83.86 2.8M
2023-01-31 76.20 78.23 74.48 76.24 1.9M
2023-01-30 79.99 80.90 76.50 77.11 2.8M
2023-01-20 85.03 86.99 77.90 78.30 3.4M
2023-01-19 78.00 85.31 77.50 85.31 2.7M
2023-01-18 78.98 80.37 76.66 77.55 1.6M
2023-01-17 75.20 81.39 74.79 79.57 3.2M
2023-01-16 77.88 78.78 74.58 75.08 1.9M
2023-01-13 75.00 76.40 73.84 75.63 2.5M
2023-01-12 76.89 78.49 73.50 74.64 3.1M
2023-01-11 75.88 78.71 74.00 76.62 3.2M
2023-01-10 78.00 79.79 72.59 75.88 4.3M
2023-01-09 71.40 77.86 71.40 77.86 5.2M
2023-01-06 67.54 74.15 67.00 70.78 6.7M
2023-01-05 62.07 67.41 60.49 67.41 3.9M
2023-01-04 62.40 63.60 61.24 61.28 1.7M
2023-01-03 60.03 63.35 59.88 63.32 2.7M