新朋股份

002328
🏛️ 中国 →
6.52
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
09:30 6.51 6.51 6.47 6.50 780.0K
09:35 6.48 6.51 6.47 6.50 720.5K
09:40 6.51 6.52 6.50 6.51 294.1K
09:45 6.50 6.52 6.49 6.50 457.3K
09:50 6.49 6.49 6.46 6.47 666.2K
09:55 6.46 6.49 6.44 6.48 702.5K
10:00 6.48 6.48 6.45 6.46 720.3K
10:05 6.47 6.53 6.45 6.53 509.4K
10:10 6.53 6.54 6.51 6.54 788.1K
10:15 6.54 6.56 6.53 6.55 223.6K
10:20 6.55 6.56 6.52 6.55 426.0K
10:25 6.55 6.57 6.55 6.56 384.0K
10:30 6.56 6.59 6.55 6.57 637.4K
10:35 6.57 6.57 6.54 6.56 389.4K
10:40 6.56 6.57 6.55 6.56 93.5K
10:45 6.56 6.57 6.56 6.57 137.3K
10:50 6.56 6.57 6.56 6.56 85.9K
10:55 6.57 6.58 6.56 6.57 143.0K
11:00 6.57 6.57 6.55 6.55 396.9K
11:05 6.55 6.56 6.55 6.56 106.3K
11:10 6.57 6.57 6.55 6.56 133.9K
11:15 6.56 6.56 6.55 6.56 46.8K
11:20 6.56 6.57 6.55 6.56 73.6K
11:25 6.56 6.56 6.55 6.56 47.9K
11:30 6.56 6.56 6.56 6.56 0.9K
13:00 6.56 6.56 6.54 6.54 466.8K
13:05 6.54 6.55 6.53 6.55 154.1K
13:10 6.55 6.55 6.49 6.49 1,968.5K
13:15 6.49 6.50 6.48 6.48 460.9K
13:20 6.48 6.51 6.48 6.50 1,135.2K
13:25 6.50 6.51 6.47 6.47 547.8K
13:30 6.47 6.48 6.47 6.47 273.8K
13:35 6.48 6.48 6.47 6.47 119.0K
13:40 6.47 6.48 6.46 6.48 305.1K
13:45 6.47 6.48 6.47 6.48 237.5K
13:50 6.48 6.48 6.46 6.46 422.4K
13:55 6.46 6.47 6.43 6.43 708.5K
14:00 6.43 6.47 6.43 6.47 672.5K
14:05 6.46 6.46 6.44 6.45 164.2K
14:10 6.45 6.46 6.45 6.45 85.9K
14:15 6.46 6.47 6.43 6.46 2,218.2K
14:20 6.46 6.47 6.46 6.46 101.2K
14:25 6.46 6.46 6.42 6.43 543.3K
14:30 6.43 6.44 6.39 6.40 1,561.0K
14:35 6.41 6.41 6.39 6.40 640.1K
14:40 6.40 6.43 6.39 6.43 917.3K
14:45 6.43 6.43 6.40 6.40 432.4K
14:50 6.40 6.41 6.39 6.41 746.7K
14:55 6.41 6.41 6.39 6.39 410.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.45 6.55 6.33 6.52 20.6M
2025-09-26 6.50 6.60 6.38 6.40 24.4M
2025-09-25 6.71 6.71 6.58 6.59 17.2M
2025-09-24 6.69 6.72 6.55 6.71 25.8M
2025-09-23 6.64 6.89 6.38 6.77 44.9M
2025-09-22 6.80 6.82 6.56 6.63 30.9M
2025-09-19 6.75 6.89 6.66 6.76 51.1M
2025-09-18 6.64 6.93 6.58 6.68 55.1M
2025-09-17 6.56 6.68 6.51 6.60 25.8M
2025-09-16 6.36 6.53 6.36 6.53 27.5M
2025-09-15 6.42 6.45 6.34 6.36 20.9M
2025-09-12 6.54 6.55 6.41 6.41 18.6M
2025-09-11 6.49 6.54 6.35 6.53 21.6M
2025-09-10 6.49 6.62 6.48 6.51 23.5M
2025-09-09 6.43 6.64 6.38 6.57 36.1M
2025-09-08 6.43 6.50 6.38 6.46 17.8M
2025-09-05 6.36 6.44 6.28 6.44 17.8M
2025-09-04 6.40 6.55 6.25 6.32 24.4M
2025-09-03 6.42 6.53 6.31 6.38 21.2M
2025-09-02 6.43 6.50 6.27 6.43 22.6M
2025-09-01 6.40 6.53 6.36 6.46 21.1M
2025-08-29 6.54 6.54 6.38 6.39 25.1M
2025-08-28 6.50 6.58 6.23 6.57 39.7M
2025-08-27 6.69 6.71 6.43 6.43 30.9M
2025-08-26 6.65 6.73 6.57 6.70 24.3M
2025-08-25 6.70 6.73 6.61 6.67 33.1M
2025-08-22 6.73 6.75 6.62 6.71 31.4M
2025-08-21 6.95 6.96 6.68 6.71 42.0M
2025-08-20 6.80 6.95 6.78 6.95 38.6M
2025-08-19 7.20 7.21 6.90 6.92 76.7M
2025-08-18 6.96 7.22 6.88 7.20 103.0M
2025-08-15 6.62 6.93 6.60 6.82 76.7M
2025-08-14 6.98 6.98 6.60 6.73 99.6M
2025-08-13 6.85 7.49 6.81 7.04 173.2M
2025-08-12 6.26 6.81 6.24 6.81 60.7M
2025-08-11 6.18 6.26 6.17 6.19 13.8M
2025-08-08 6.09 6.25 6.08 6.18 17.7M
2025-08-07 6.16 6.22 6.07 6.11 14.5M
2025-08-06 6.15 6.20 6.12 6.14 17.1M
2025-08-05 5.96 6.17 5.96 6.16 25.6M
2025-08-04 5.91 5.98 5.87 5.98 9.4M
2025-08-01 5.87 6.02 5.86 5.95 15.0M
2025-07-31 5.99 6.02 5.84 5.87 16.0M
2025-07-30 5.90 6.09 5.88 6.00 22.3M
2025-07-29 5.88 5.94 5.85 5.90 15.0M
2025-07-28 5.86 5.89 5.84 5.88 8.1M
2025-07-25 5.89 5.89 5.85 5.86 7.8M
2025-07-24 5.83 5.95 5.83 5.88 10.8M
2025-07-23 5.94 5.94 5.83 5.85 14.0M
2025-07-22 5.88 6.05 5.84 5.94 25.6M
2025-07-21 5.81 5.89 5.80 5.88 12.4M
2025-07-18 5.88 5.90 5.78 5.82 20.2M
2025-07-17 5.90 5.93 5.85 5.88 12.4M
2025-07-16 5.84 5.94 5.83 5.90 12.2M
2025-07-15 5.87 5.89 5.79 5.85 9.6M
2025-07-14 5.85 5.90 5.83 5.87 8.9M
2025-07-11 5.85 5.91 5.79 5.87 13.6M
2025-07-10 5.80 5.92 5.78 5.87 14.0M
2025-07-09 5.83 5.96 5.81 5.82 13.9M
2025-07-08 5.80 5.89 5.75 5.85 22.7M
2025-07-07 5.72 6.06 5.66 5.84 28.9M
2025-07-04 5.84 5.85 5.70 5.70 16.4M
2025-07-03 5.73 5.94 5.68 5.83 19.2M
2025-07-02 5.70 5.73 5.67 5.73 8.3M
2025-07-01 5.80 5.81 5.68 5.72 14.2M
2025-06-30 5.64 5.82 5.63 5.82 18.5M
2025-06-27 5.67 5.69 5.62 5.64 8.5M
2025-06-26 5.67 5.78 5.63 5.64 12.3M
2025-06-25 5.69 5.72 5.62 5.67 14.3M
2025-06-24 5.53 5.75 5.52 5.70 21.2M
2025-06-23 5.39 5.50 5.33 5.48 5.8M
2025-06-20 5.39 5.45 5.35 5.38 4.9M
2025-06-19 5.47 5.58 5.38 5.40 8.6M
2025-06-18 5.53 5.54 5.44 5.50 6.9M
2025-06-17 5.50 5.55 5.44 5.55 8.2M
2025-06-16 5.50 5.54 5.45 5.50 8.2M
2025-06-13 5.67 5.68 5.50 5.51 11.7M
2025-06-12 5.63 5.67 5.58 5.65 11.3M
2025-06-11 5.53 5.71 5.51 5.65 14.8M
2025-06-10 5.56 5.65 5.45 5.53 12.3M
2025-06-09 5.64 5.67 5.58 5.65 11.4M
2025-06-06 5.60 5.67 5.54 5.66 9.1M
2025-06-05 5.58 5.61 5.53 5.60 6.3M
2025-06-04 5.52 5.58 5.51 5.57 5.4M
2025-06-03 5.49 5.54 5.45 5.51 6.3M
2025-05-30 5.65 5.68 5.46 5.48 13.3M
2025-05-29 5.57 5.73 5.52 5.66 13.0M
2025-05-28 5.58 5.63 5.51 5.53 6.3M
2025-05-27 5.59 5.60 5.48 5.56 8.5M
2025-05-26 5.56 5.66 5.53 5.59 8.1M
2025-05-23 5.61 5.71 5.54 5.55 8.6M
2025-05-22 5.65 5.73 5.59 5.61 7.2M
2025-05-21 5.72 5.73 5.63 5.70 8.6M
2025-05-20 5.69 5.76 5.66 5.74 6.7M
2025-05-19 5.72 5.74 5.61 5.71 7.5M
2025-05-16 5.58 5.75 5.56 5.69 11.2M
2025-05-15 5.64 5.65 5.54 5.60 9.0M
2025-05-14 5.68 5.68 5.58 5.64 8.1M
2025-05-13 5.73 5.78 5.65 5.66 12.2M
2025-05-12 5.67 5.71 5.62 5.67 8.5M
2025-05-09 5.66 5.68 5.56 5.61 9.6M
2025-05-08 5.54 5.67 5.54 5.66 8.9M
2025-05-07 5.65 5.69 5.52 5.56 11.6M
2025-05-06 5.56 5.61 5.48 5.60 11.8M
2025-04-30 5.34 5.52 5.32 5.46 11.7M
2025-04-29 5.21 5.37 5.20 5.33 9.3M
2025-04-28 5.36 5.38 5.15 5.21 14.3M
2025-04-25 5.31 5.44 5.31 5.39 10.3M
2025-04-24 5.40 5.40 5.26 5.31 9.3M
2025-04-23 5.29 5.39 5.29 5.37 12.6M
2025-04-22 5.24 5.28 5.18 5.26 8.0M
2025-04-21 5.18 5.26 5.13 5.25 6.6M
2025-04-18 5.13 5.20 5.10 5.17 7.4M
2025-04-17 5.09 5.22 5.08 5.14 8.4M
2025-04-16 5.23 5.25 5.04 5.13 10.3M
2025-04-15 5.21 5.29 5.19 5.26 8.6M
2025-04-14 5.23 5.32 5.20 5.23 11.7M
2025-04-11 5.09 5.21 5.04 5.15 11.8M
2025-04-10 5.13 5.23 5.09 5.09 14.9M
2025-04-09 4.84 5.03 4.52 4.99 20.0M
2025-04-08 5.29 5.30 4.83 4.92 29.4M
2025-04-07 5.59 5.59 5.36 5.36 11.0M
2025-04-03 5.98 6.09 5.89 5.95 9.3M
2025-04-02 5.98 6.13 5.95 6.05 7.1M
2025-04-01 6.05 6.13 6.00 6.02 8.7M
2025-03-31 6.12 6.14 5.88 6.00 11.3M
2025-03-28 6.25 6.29 6.14 6.15 9.3M
2025-03-27 6.30 6.34 6.20 6.24 13.0M
2025-03-26 6.19 6.40 6.18 6.34 16.5M
2025-03-25 6.23 6.30 6.15 6.21 13.3M
2025-03-24 6.56 6.59 6.09 6.27 31.3M
2025-03-21 6.75 6.85 6.53 6.59 37.1M
2025-03-20 6.64 6.88 6.61 6.77 27.2M
2025-03-19 6.54 6.77 6.51 6.68 32.7M
2025-03-18 6.48 6.56 6.38 6.53 17.3M
2025-03-17 6.41 6.48 6.35 6.45 12.5M
2025-03-14 6.35 6.45 6.29 6.41 15.6M
2025-03-13 6.50 6.54 6.31 6.38 15.5M
2025-03-12 6.47 6.59 6.45 6.53 16.3M
2025-03-11 6.35 6.45 6.32 6.45 14.7M
2025-03-10 6.59 6.61 6.40 6.45 15.1M
2025-03-07 6.57 6.61 6.47 6.53 20.1M
2025-03-06 6.57 6.64 6.54 6.57 23.1M
2025-03-05 6.42 6.66 6.37 6.56 30.5M
2025-03-04 6.33 6.49 6.29 6.43 18.5M
2025-03-03 6.50 6.58 6.32 6.38 23.0M
2025-02-28 6.84 6.87 6.47 6.49 34.6M
2025-02-27 7.04 7.08 6.77 6.88 39.6M
2025-02-26 6.87 7.13 6.87 7.04 59.5M
2025-02-25 6.98 7.25 6.93 6.96 60.1M
2025-02-24 7.00 7.16 6.85 7.09 80.8M
2025-02-21 6.71 7.07 6.65 6.95 93.9M
2025-02-20 6.85 6.89 6.60 6.76 94.0M
2025-02-19 6.62 7.26 6.62 6.91 164.9M
2025-02-18 6.31 6.79 6.19 6.79 126.4M
2025-02-17 6.08 6.24 6.03 6.17 23.4M
2025-02-14 6.14 6.22 6.02 6.06 29.9M
2025-02-13 6.22 6.32 6.15 6.18 21.5M
2025-02-12 6.22 6.36 6.20 6.23 28.0M
2025-02-11 6.19 6.38 6.14 6.30 34.3M
2025-02-10 6.18 6.25 6.08 6.21 21.6M
2025-02-07 6.12 6.23 6.08 6.18 22.9M
2025-02-06 5.86 6.17 5.85 6.12 31.7M
2025-02-05 5.74 5.94 5.70 5.91 17.4M
2025-01-27 5.92 5.95 5.66 5.67 14.7M
2025-01-24 5.80 5.98 5.80 5.91 14.6M
2025-01-23 5.99 6.02 5.84 5.84 17.8M
2025-01-22 5.95 6.03 5.87 5.92 14.5M
2025-01-21 5.98 6.00 5.87 5.98 15.0M
2025-01-20 5.90 6.04 5.87 5.95 22.6M
2025-01-17 5.88 6.01 5.73 5.90 25.0M
2025-01-16 5.91 6.00 5.80 5.89 24.1M
2025-01-15 5.92 6.05 5.80 5.86 51.9M
2025-01-14 5.39 5.92 5.35 5.92 44.9M
2025-01-13 5.30 5.45 5.15 5.38 13.7M
2025-01-10 5.56 5.73 5.37 5.38 16.7M
2025-01-09 5.41 5.65 5.41 5.54 15.0M
2025-01-08 5.58 5.59 5.28 5.46 22.1M
2025-01-07 5.45 5.65 5.44 5.63 12.3M
2025-01-06 5.34 5.61 5.24 5.48 18.3M
2025-01-03 5.94 6.01 5.44 5.49 31.9M
2025-01-02 6.06 6.22 5.82 5.91 28.4M