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
2024-12-31 44.43 45.08 43.60 43.87 1.6M
2024-12-30 43.54 44.26 43.10 44.26 1.2M
2024-12-27 43.30 43.98 42.77 43.61 1.0M
2024-12-26 42.70 43.47 42.51 43.20 0.7M
2024-12-25 42.66 43.00 42.21 42.90 0.7M
2024-12-24 42.24 43.20 42.03 42.84 0.8M
2024-12-23 43.00 43.13 41.81 42.23 0.8M
2024-12-20 42.03 43.10 41.82 42.77 1.1M
2024-12-19 41.61 42.23 40.64 42.03 0.7M
2024-12-18 41.99 42.38 41.60 41.81 0.8M
2024-12-17 42.16 42.42 41.21 41.66 2.0M
2024-12-16 41.88 42.60 41.66 42.10 0.7M
2024-12-13 43.30 43.33 41.86 41.98 1.1M
2024-12-12 42.87 44.10 42.86 43.50 1.1M
2024-12-11 42.33 44.00 41.82 43.25 1.4M
2024-12-10 42.50 43.93 42.15 42.35 2.0M
2024-12-09 41.25 42.31 41.25 41.67 0.9M
2024-12-06 40.50 41.62 40.28 41.31 1.0M
2024-12-05 40.60 40.99 40.22 40.85 0.8M
2024-12-04 42.27 42.28 40.05 40.37 1.5M
2024-12-03 42.95 43.49 41.70 42.40 1.6M
2024-12-02 41.13 44.00 40.78 43.02 2.6M
2024-11-29 39.99 41.52 39.38 40.72 1.4M
2024-11-28 40.01 40.56 39.81 40.10 1.2M
2024-11-27 39.40 40.08 38.70 39.87 1.2M
2024-11-26 40.00 40.10 39.10 39.48 1.1M
2024-11-25 38.75 40.60 38.75 40.09 1.9M
2024-11-22 38.78 39.16 38.35 38.79 1.3M
2024-11-21 38.57 39.09 38.20 38.73 0.9M
2024-11-20 37.53 38.90 37.53 38.66 1.2M
2024-11-19 36.81 38.35 36.81 38.01 1.2M
2024-11-18 39.30 40.30 36.71 37.05 1.9M
2024-11-15 41.56 41.58 39.21 39.45 2.2M
2024-11-14 44.98 44.98 41.60 41.69 3.7M
2024-11-13 40.95 44.58 40.49 44.58 4.3M
2024-11-12 40.60 42.15 39.76 40.53 2.1M
2024-11-11 38.95 39.75 38.81 39.75 0.9M
2024-11-08 39.30 39.80 38.78 39.05 1.0M
2024-11-07 38.65 39.16 38.40 39.05 1.1M
2024-11-06 38.52 39.20 38.01 38.70 1.4M
2024-11-05 38.00 38.75 37.96 38.49 1.7M
2024-11-04 37.93 38.51 37.83 38.15 0.7M
2024-11-01 38.28 38.46 37.48 37.93 0.9M
2024-10-31 38.32 38.60 37.88 37.92 0.7M
2024-10-30 38.58 38.78 37.63 38.36 0.8M
2024-10-29 39.00 39.50 38.25 38.46 1.1M
2024-10-28 38.53 39.08 38.30 39.04 0.8M
2024-10-25 38.38 38.54 38.18 38.51 0.8M
2024-10-24 38.01 39.05 37.96 38.38 0.9M
2024-10-23 38.20 38.48 37.92 38.10 0.5M
2024-10-22 38.01 38.43 37.91 38.20 0.7M
2024-10-21 38.32 38.53 37.78 38.10 0.8M
2024-10-18 37.31 38.28 37.13 38.11 1.3M
2024-10-17 37.61 38.33 37.27 37.47 0.5M
2024-10-16 38.38 38.38 37.28 37.60 0.7M
2024-10-15 38.47 38.65 37.61 37.77 0.7M
2024-10-14 37.85 38.88 37.85 38.60 0.8M
2024-10-11 38.50 39.10 37.12 37.66 1.3M
2024-10-10 39.07 39.77 38.20 38.85 1.1M
2024-10-09 39.60 40.88 38.50 39.06 2.3M
2024-10-08 41.10 41.10 37.24 40.20 2.5M
2024-09-30 35.72 37.39 34.65 37.39 2.3M
2024-09-27 32.98 34.50 32.80 33.99 1.4M
2024-09-26 31.86 32.59 31.63 32.48 0.7M
2024-09-25 31.30 32.68 31.28 31.91 1.1M
2024-09-24 30.37 31.27 30.23 31.23 0.8M
2024-09-23 30.03 30.56 29.73 30.30 0.3M
2024-09-20 30.54 30.68 29.99 30.25 0.2M
2024-09-19 30.14 30.99 30.09 30.69 0.4M
2024-09-18 30.60 30.60 29.29 30.15 0.4M
2024-09-13 31.01 31.13 30.23 30.28 0.5M
2024-09-12 30.60 31.73 30.52 31.00 0.6M
2024-09-11 30.50 31.00 30.50 30.69 0.3M
2024-09-10 30.70 30.78 30.24 30.55 0.3M
2024-09-09 30.78 30.87 29.98 30.53 0.4M
2024-09-06 31.90 32.05 30.97 30.97 0.5M
2024-09-05 32.16 32.35 31.62 32.06 0.4M
2024-09-04 32.18 32.52 32.07 32.15 0.4M
2024-09-03 32.39 32.79 32.02 32.52 0.3M
2024-09-02 32.59 32.92 32.17 32.26 0.5M
2024-08-30 32.55 33.34 32.33 32.67 0.8M
2024-08-29 32.35 32.80 32.00 32.55 0.5M
2024-08-28 32.28 32.92 32.10 32.55 0.3M
2024-08-27 32.60 32.89 32.27 32.50 0.3M
2024-08-26 32.45 33.19 31.88 32.60 0.6M
2024-08-23 32.75 32.75 31.74 32.28 0.5M
2024-08-22 33.13 33.35 32.22 32.75 0.5M
2024-08-21 32.52 33.32 32.50 32.76 0.5M
2024-08-20 33.67 34.05 32.40 32.75 1.2M
2024-08-19 34.17 35.98 33.81 34.10 1.2M
2024-08-16 36.92 36.92 34.50 34.55 1.8M
2024-08-15 34.94 35.88 33.77 35.50 1.6M
2024-08-14 34.00 35.28 33.68 34.66 0.9M
2024-08-13 33.95 34.28 33.43 34.00 0.4M
2024-08-12 34.08 34.37 33.03 33.94 0.5M
2024-08-09 34.50 35.34 33.93 34.02 0.9M
2024-08-08 33.00 34.88 32.94 34.60 1.5M
2024-08-07 32.85 33.83 32.63 33.23 0.5M
2024-08-06 32.30 32.90 32.19 32.85 0.5M
2024-08-05 32.70 33.26 31.98 31.98 0.5M
2024-08-02 33.11 33.50 32.86 32.95 0.4M
2024-08-01 33.58 33.84 33.28 33.36 0.4M
2024-07-31 32.27 33.65 32.27 33.46 0.4M
2024-07-30 32.12 32.80 32.10 32.50 0.3M
2024-07-29 33.18 33.18 32.06 32.51 0.3M
2024-07-26 32.49 32.87 32.12 32.40 0.4M
2024-07-25 31.55 32.72 31.38 32.29 0.5M
2024-07-24 32.10 32.47 31.52 31.67 0.4M
2024-07-23 33.14 33.19 32.21 32.21 0.3M
2024-07-22 33.24 33.74 32.71 33.00 0.4M
2024-07-19 32.49 33.33 32.30 33.24 0.4M
2024-07-18 32.83 32.98 32.05 32.63 0.4M
2024-07-17 33.55 33.78 32.91 33.00 0.4M
2024-07-16 33.50 33.78 33.22 33.69 0.3M
2024-07-15 34.50 34.51 33.47 33.65 0.5M
2024-07-12 35.50 35.69 34.50 34.51 0.7M
2024-07-11 35.60 36.23 35.16 35.52 0.7M
2024-07-10 35.17 36.01 34.87 35.01 0.6M
2024-07-09 34.62 35.50 33.98 35.44 0.5M
2024-07-08 35.07 35.25 33.76 34.60 0.5M
2024-07-05 34.53 35.39 33.87 35.16 0.4M
2024-07-04 35.46 35.88 34.53 34.53 0.5M
2024-07-03 35.37 35.89 35.33 35.60 0.3M
2024-07-02 35.98 36.28 35.42 35.68 0.4M
2024-07-01 35.10 36.04 34.92 35.98 0.5M
2024-06-28 35.00 36.14 34.64 35.19 0.4M
2024-06-27 36.00 36.34 35.26 35.36 0.4M
2024-06-26 34.94 36.00 34.25 36.00 0.5M
2024-06-25 34.60 35.22 34.28 34.75 0.4M
2024-06-24 36.00 36.32 34.50 34.61 0.5M
2024-06-21 36.99 37.48 36.00 36.35 0.3M
2024-06-20 37.65 37.94 36.74 36.82 0.4M
2024-06-19 37.48 38.25 37.10 37.67 0.5M
2024-06-18 37.24 37.70 37.00 37.34 0.4M
2024-06-17 36.89 37.42 36.42 37.00 0.5M
2024-06-14 37.57 37.63 36.65 36.89 0.5M
2024-06-13 36.71 38.47 36.40 37.40 0.7M
2024-06-12 35.94 37.00 35.94 36.75 0.5M
2024-06-11 35.77 36.10 34.47 35.95 0.5M
2024-06-07 34.69 35.68 34.62 35.44 0.5M
2024-06-06 36.52 36.82 34.08 34.58 0.8M
2024-06-05 37.38 37.77 36.36 36.42 0.5M
2024-06-04 38.51 38.74 37.00 37.45 0.8M
2024-06-03 40.05 40.05 38.56 38.92 0.6M
2024-05-31 39.37 40.39 39.37 40.05 0.5M
2024-05-30 39.42 39.73 39.08 39.41 0.4M
2024-05-29 39.13 40.10 39.00 39.32 0.3M
2024-05-28 39.39 39.97 39.05 39.29 0.3M
2024-05-27 39.56 40.17 38.90 39.66 0.4M
2024-05-24 40.35 40.79 39.45 39.50 0.5M
2024-05-23 40.99 41.18 40.10 40.33 0.4M
2024-05-22 40.78 41.20 40.32 40.96 0.3M
2024-05-21 41.41 41.41 40.54 40.78 0.3M
2024-05-20 41.48 42.10 41.00 41.27 0.4M
2024-05-17 40.47 41.49 40.47 41.48 0.3M
2024-05-16 41.00 41.60 40.72 40.88 0.4M
2024-05-15 41.66 41.99 41.18 41.52 0.3M
2024-05-14 41.62 42.45 41.51 41.76 0.4M
2024-05-13 42.35 42.35 41.00 41.62 0.5M
2024-05-10 43.30 43.35 42.21 42.59 0.6M
2024-05-09 41.60 43.42 41.60 43.30 0.8M
2024-05-08 42.80 43.04 41.52 41.59 0.7M
2024-05-07 42.78 42.88 42.12 42.80 0.6M
2024-05-06 41.86 42.94 41.33 42.61 0.9M
2024-04-30 40.20 41.68 39.88 41.46 1.2M
2024-04-29 39.45 40.56 39.45 40.20 0.9M
2024-04-26 39.18 39.73 38.62 39.53 0.9M
2024-04-25 38.47 40.40 37.70 39.66 1.5M
2024-04-24 36.94 37.74 36.70 37.70 0.7M
2024-04-23 36.00 36.98 36.00 36.69 0.6M
2024-04-22 35.99 36.72 35.00 36.41 0.6M
2024-04-19 36.60 37.10 36.03 36.48 0.6M
2024-04-18 37.28 37.49 35.80 36.52 0.8M
2024-04-17 34.59 37.27 34.59 36.82 1.2M
2024-04-16 36.53 36.53 33.37 34.66 1.1M
2024-04-15 39.13 40.10 36.01 36.95 1.1M
2024-04-12 40.97 41.24 39.41 39.50 0.9M
2024-04-11 41.18 42.00 40.08 41.45 0.6M
2024-04-10 43.02 43.24 40.86 41.17 0.7M
2024-04-09 41.36 43.24 41.18 43.00 0.9M
2024-04-08 44.10 44.10 41.18 41.37 0.9M
2024-04-03 45.16 45.20 43.70 43.93 0.7M
2024-04-02 45.39 45.80 44.57 45.64 0.9M
2024-04-01 44.37 45.01 43.53 45.01 0.7M
2024-03-29 43.40 44.18 43.22 43.68 0.4M
2024-03-28 42.40 43.92 42.06 43.42 0.7M
2024-03-27 44.45 44.98 42.45 42.45 0.7M
2024-03-26 43.59 45.00 43.01 44.67 0.9M
2024-03-25 44.90 45.26 43.58 43.60 0.7M
2024-03-22 46.20 46.44 44.70 45.36 1.0M
2024-03-21 46.01 46.78 45.10 46.50 1.0M
2024-03-20 45.60 46.05 45.20 46.00 0.8M
2024-03-19 44.98 46.70 44.77 45.60 1.4M
2024-03-18 44.79 45.10 44.30 44.96 0.9M
2024-03-15 43.85 44.40 43.31 44.40 0.8M
2024-03-14 44.36 44.78 43.05 43.75 0.8M
2024-03-13 44.19 44.63 43.65 44.29 0.8M
2024-03-12 44.11 44.80 43.43 44.17 1.2M
2024-03-11 42.10 44.96 42.10 44.43 1.6M
2024-03-08 42.60 43.45 41.58 42.38 0.8M
2024-03-07 42.88 43.75 42.18 42.60 0.8M
2024-03-06 41.37 43.04 41.24 42.58 0.7M
2024-03-05 42.70 43.09 41.55 41.81 0.8M
2024-03-04 44.45 44.48 42.29 43.04 0.8M
2024-03-01 43.97 44.20 43.00 43.51 0.9M
2024-02-29 40.14 43.30 39.64 43.29 1.4M
2024-02-28 47.39 47.39 41.14 41.14 1.9M
2024-02-27 44.41 45.71 43.03 45.71 1.5M
2024-02-26 43.76 47.45 43.05 45.11 2.0M
2024-02-23 41.48 43.33 41.30 43.31 1.3M
2024-02-22 41.40 41.87 40.37 41.67 1.2M
2024-02-21 38.69 41.36 38.65 40.07 1.2M
2024-02-20 37.80 39.48 37.28 39.25 1.1M
2024-02-19 37.31 38.87 36.70 38.16 1.5M
2024-02-08 33.90 37.31 31.50 37.31 1.4M
2024-02-07 36.02 36.07 33.02 33.92 1.3M
2024-02-06 35.00 37.19 32.17 36.20 1.4M
2024-02-05 39.01 39.98 35.74 35.74 0.8M
2024-02-02 42.34 43.00 38.24 39.71 0.7M
2024-02-01 42.31 42.76 41.00 42.15 0.7M
2024-01-31 45.75 45.75 42.04 42.35 0.8M
2024-01-30 47.27 47.27 45.63 45.63 0.6M
2024-01-29 49.48 49.89 46.95 47.08 0.5M
2024-01-26 49.97 50.10 48.50 48.69 0.6M
2024-01-25 47.45 49.32 46.97 49.31 0.9M
2024-01-24 47.80 48.47 45.09 47.57 0.8M
2024-01-23 48.15 48.80 47.00 47.30 0.8M
2024-01-22 52.05 52.05 47.88 48.21 0.7M
2024-01-19 53.32 54.30 51.70 51.70 0.5M
2024-01-18 53.18 53.68 51.30 52.96 0.5M
2024-01-17 55.01 55.01 53.19 53.19 0.3M
2024-01-16 55.31 55.99 53.65 54.67 0.6M
2024-01-15 55.55 56.37 54.90 55.30 0.4M
2024-01-12 57.11 57.44 55.86 55.94 0.5M
2024-01-11 55.84 57.50 55.38 57.00 0.6M
2024-01-10 55.61 57.18 55.61 55.65 0.4M
2024-01-09 57.40 58.35 56.24 56.91 0.5M
2024-01-08 58.72 59.20 57.29 57.40 0.4M
2024-01-05 59.50 60.45 58.06 58.71 0.4M
2024-01-04 59.59 60.25 59.27 59.50 0.5M
2024-01-03 60.66 61.02 59.50 59.76 0.6M
2024-01-02 61.55 61.69 60.58 60.66 0.5M