新巨丰

301296
🏛️ 中国 →
8.92
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 9.17 9.17 9.08 9.08 513.4K
09:35 9.08 9.09 9.01 9.01 203.3K
09:40 9.02 9.03 8.99 8.99 235.3K
09:45 8.99 9.01 8.93 8.95 370.1K
09:50 8.95 8.97 8.93 8.94 286.8K
09:55 8.94 8.95 8.90 8.90 143.4K
10:00 8.90 8.92 8.89 8.90 174.7K
10:05 8.90 8.90 8.85 8.85 239.8K
10:10 8.85 8.88 8.81 8.88 198.5K
10:15 8.88 8.88 8.81 8.82 293.4K
10:20 8.81 8.82 8.77 8.78 256.7K
10:25 8.77 8.77 8.74 8.76 236.7K
10:30 8.76 8.77 8.72 8.75 311.0K
10:35 8.76 8.78 8.74 8.74 203.3K
10:40 8.74 8.79 8.71 8.78 96.5K
10:45 8.78 8.80 8.78 8.79 99.2K
10:50 8.79 8.84 8.79 8.84 96.9K
10:55 8.82 8.85 8.80 8.83 95.4K
11:00 8.83 8.84 8.81 8.83 99.8K
11:05 8.83 8.87 8.83 8.86 81.1K
11:10 8.84 8.88 8.83 8.83 106.3K
11:15 8.85 8.91 8.83 8.90 96.6K
11:20 8.90 8.90 8.86 8.86 66.3K
11:25 8.86 8.87 8.85 8.85 43.3K
13:00 8.85 8.85 8.80 8.82 102.4K
13:05 8.82 8.85 8.81 8.85 34.4K
13:10 8.85 8.88 8.83 8.87 42.7K
13:15 8.86 8.88 8.86 8.87 47.9K
13:20 8.86 8.87 8.84 8.85 70.6K
13:25 8.85 8.89 8.85 8.89 56.4K
13:30 8.89 8.92 8.86 8.88 115.5K
13:35 8.88 8.88 8.87 8.87 39.3K
13:40 8.86 8.87 8.84 8.85 53.3K
13:45 8.86 8.87 8.84 8.87 41.9K
13:50 8.86 8.91 8.85 8.91 115.6K
13:55 8.91 8.91 8.89 8.90 30.5K
14:00 8.90 8.92 8.87 8.87 160.7K
14:05 8.87 8.87 8.83 8.85 87.2K
14:10 8.86 8.88 8.84 8.86 65.1K
14:15 8.87 8.89 8.84 8.89 63.7K
14:20 8.90 8.93 8.87 8.93 131.8K
14:25 8.93 8.98 8.93 8.97 138.8K
14:30 8.97 8.99 8.90 8.95 257.8K
14:35 8.95 8.96 8.93 8.93 28.8K
14:40 8.92 8.94 8.91 8.93 30.6K
14:45 8.91 8.94 8.91 8.94 84.4K
14:50 8.93 8.96 8.93 8.95 296.4K
14:55 8.94 8.95 8.94 8.95 58.3K
15:40 8.96 8.96 8.96 8.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.95 9.02 8.90 8.92 3.7M
2025-09-29 8.88 8.98 8.74 8.94 3.6M
2025-09-26 8.85 8.99 8.79 8.90 3.9M
2025-09-25 9.00 9.07 8.85 8.88 4.0M
2025-09-24 8.90 9.06 8.82 8.99 4.4M
2025-09-23 9.18 9.20 8.71 8.96 6.7M
2025-09-22 9.33 9.39 9.08 9.16 6.7M
2025-09-19 9.65 9.69 9.39 9.45 6.0M
2025-09-18 9.87 9.98 9.50 9.56 6.8M
2025-09-17 9.89 9.99 9.82 9.89 4.0M
2025-09-16 9.82 9.95 9.74 9.91 4.4M
2025-09-15 9.95 10.00 9.75 9.81 7.5M
2025-09-12 10.28 10.28 9.87 9.91 10.2M
2025-09-11 9.98 10.05 9.88 10.04 7.2M
2025-09-10 9.92 10.00 9.82 9.94 8.4M
2025-09-09 9.86 9.97 9.77 9.92 8.7M
2025-09-08 9.72 9.93 9.68 9.88 8.7M
2025-09-05 9.55 9.72 9.48 9.71 5.3M
2025-09-04 9.40 9.69 9.36 9.50 5.8M
2025-09-03 9.63 9.67 9.39 9.40 4.1M
2025-09-02 9.76 9.76 9.52 9.60 5.7M
2025-09-01 9.78 9.79 9.63 9.74 6.5M
2025-08-29 9.62 9.87 9.60 9.72 10.8M
2025-08-28 9.62 9.62 9.20 9.54 6.4M
2025-08-27 9.68 9.72 9.39 9.41 5.4M
2025-08-26 9.63 9.77 9.52 9.66 6.3M
2025-08-25 9.60 9.63 9.51 9.55 4.2M
2025-08-22 9.58 9.59 9.47 9.55 3.9M
2025-08-21 9.57 9.62 9.50 9.55 4.2M
2025-08-20 9.49 9.54 9.45 9.54 3.3M
2025-08-19 9.38 9.51 9.36 9.48 4.3M
2025-08-18 9.38 9.43 9.34 9.38 4.3M
2025-08-15 9.27 9.43 9.27 9.35 3.1M
2025-08-14 9.53 9.54 9.28 9.30 4.2M
2025-08-13 9.57 9.59 9.48 9.49 3.4M
2025-08-12 9.64 9.67 9.52 9.54 3.2M
2025-08-11 9.57 9.66 9.51 9.64 3.7M
2025-08-08 9.51 9.56 9.47 9.53 2.8M
2025-08-07 9.60 9.63 9.51 9.54 2.4M
2025-08-06 9.61 9.61 9.50 9.58 2.7M
2025-08-05 9.58 9.63 9.54 9.57 2.6M
2025-08-04 9.41 9.54 9.38 9.53 2.4M
2025-08-01 9.42 9.50 9.37 9.49 2.5M
2025-07-31 9.57 9.62 9.36 9.40 4.0M
2025-07-30 9.61 9.67 9.50 9.57 3.0M
2025-07-29 9.88 10.03 9.59 9.63 7.4M
2025-07-28 9.76 9.82 9.73 9.81 3.3M
2025-07-25 9.68 9.78 9.64 9.75 3.7M
2025-07-24 9.68 9.73 9.61 9.68 4.2M
2025-07-23 9.77 9.81 9.62 9.65 3.4M
2025-07-22 9.70 9.85 9.68 9.77 4.5M
2025-07-21 9.68 9.77 9.64 9.75 3.5M
2025-07-18 9.69 9.71 9.60 9.67 2.7M
2025-07-17 9.70 9.70 9.62 9.66 2.3M
2025-07-16 9.63 9.69 9.58 9.64 3.0M
2025-07-15 9.74 9.78 9.51 9.60 3.7M
2025-07-14 9.67 9.75 9.62 9.75 3.2M
2025-07-11 9.70 9.74 9.57 9.66 3.9M
2025-07-10 9.62 9.69 9.53 9.67 3.9M
2025-07-09 9.66 9.66 9.51 9.57 3.4M
2025-07-08 9.55 9.88 9.51 9.62 5.1M
2025-07-07 9.45 9.56 9.40 9.49 2.8M
2025-07-04 9.54 9.57 9.38 9.39 4.3M
2025-07-03 9.59 9.64 9.51 9.60 2.5M
2025-07-02 9.73 9.75 9.49 9.56 3.6M
2025-07-01 9.64 9.66 9.47 9.66 3.3M
2025-06-30 9.64 9.68 9.54 9.61 4.0M
2025-06-27 9.61 9.71 9.56 9.59 4.2M
2025-06-26 9.70 9.88 9.50 9.63 7.2M
2025-06-25 9.54 10.07 9.44 9.74 10.6M
2025-06-24 9.34 9.48 9.34 9.43 3.0M
2025-06-23 9.11 9.35 9.10 9.34 2.9M
2025-06-20 9.03 9.20 9.03 9.17 1.5M
2025-06-19 9.16 9.24 9.04 9.07 2.3M
2025-06-18 9.21 9.30 9.10 9.20 2.1M
2025-06-17 9.30 9.36 9.25 9.31 2.1M
2025-06-16 9.11 9.36 9.11 9.27 2.3M
2025-06-13 9.33 9.44 9.15 9.15 3.2M
2025-06-12 9.34 9.41 9.28 9.37 1.9M
2025-06-11 9.31 9.39 9.29 9.34 2.0M
2025-06-10 9.51 9.52 9.19 9.31 2.6M
2025-06-09 9.42 9.55 9.41 9.50 2.7M
2025-06-06 9.46 9.49 9.35 9.42 2.2M
2025-06-05 9.48 9.59 9.42 9.47 3.1M
2025-06-04 9.45 9.52 9.37 9.49 2.1M
2025-06-03 9.29 9.43 9.26 9.39 2.3M
2025-05-30 9.46 9.47 9.30 9.33 2.3M
2025-05-29 9.39 9.49 9.35 9.46 3.0M
2025-05-28 9.50 9.58 9.33 9.42 3.2M
2025-05-27 9.45 9.61 9.40 9.50 3.6M
2025-05-26 9.30 9.56 9.22 9.45 3.7M
2025-05-23 9.40 9.48 9.20 9.28 4.3M
2025-05-22 9.58 9.64 9.36 9.43 4.8M
2025-05-21 9.77 9.84 9.51 9.54 8.1M
2025-05-20 9.79 9.88 9.52 9.69 12.4M
2025-05-19 8.88 10.20 8.85 9.45 16.9M
2025-05-16 8.78 8.81 8.68 8.75 2.0M
2025-05-15 8.88 8.88 8.70 8.76 2.0M
2025-05-14 8.80 8.87 8.73 8.83 2.0M
2025-05-13 8.87 8.96 8.75 8.82 2.5M
2025-05-12 8.85 8.87 8.73 8.80 2.0M
2025-05-09 8.87 8.89 8.67 8.71 2.4M
2025-05-08 8.66 8.87 8.66 8.82 3.4M
2025-05-07 8.71 8.78 8.65 8.73 3.8M
2025-05-06 8.71 8.76 8.61 8.65 4.6M
2025-04-30 8.59 8.70 8.55 8.59 3.4M
2025-04-29 8.67 8.68 8.32 8.59 6.0M
2025-04-28 9.13 9.15 8.92 9.01 2.4M
2025-04-25 9.13 9.22 9.02 9.11 2.4M
2025-04-24 9.18 9.32 9.10 9.15 2.8M
2025-04-23 9.06 9.20 9.05 9.18 2.5M
2025-04-22 8.98 9.10 8.93 9.05 2.6M
2025-04-21 8.87 8.99 8.77 8.96 1.9M
2025-04-18 8.75 8.96 8.75 8.86 2.1M
2025-04-17 8.79 8.95 8.71 8.91 2.8M
2025-04-16 8.90 8.96 8.65 8.79 2.3M
2025-04-15 8.86 8.98 8.78 8.95 3.2M
2025-04-14 8.89 8.98 8.78 8.82 3.3M
2025-04-11 8.59 8.81 8.45 8.72 2.5M
2025-04-10 8.59 8.86 8.50 8.70 4.5M
2025-04-09 8.37 8.57 7.82 8.40 5.4M
2025-04-08 8.16 8.50 8.12 8.43 3.6M
2025-04-07 9.16 9.16 7.80 8.21 8.3M
2025-04-03 9.73 9.86 9.58 9.67 3.1M
2025-04-02 9.86 9.93 9.78 9.80 1.9M
2025-04-01 9.69 9.94 9.69 9.89 2.7M
2025-03-31 9.85 9.88 9.46 9.73 4.8M
2025-03-28 10.15 10.24 9.90 9.91 3.7M
2025-03-27 10.25 10.36 10.09 10.19 4.9M
2025-03-26 10.10 10.43 10.05 10.27 6.7M
2025-03-25 9.93 10.17 9.76 10.10 5.7M
2025-03-24 9.88 9.96 9.66 9.90 4.3M
2025-03-21 9.95 10.04 9.82 9.87 3.4M
2025-03-20 10.11 10.11 9.96 10.00 3.5M
2025-03-19 10.02 10.12 9.95 10.05 4.4M
2025-03-18 9.93 10.04 9.88 10.02 4.1M
2025-03-17 9.80 9.94 9.79 9.94 3.4M
2025-03-14 9.54 9.81 9.54 9.81 3.9M
2025-03-13 9.73 9.73 9.51 9.62 3.6M
2025-03-12 9.73 9.78 9.64 9.72 3.1M
2025-03-11 9.77 9.84 9.60 9.74 3.4M
2025-03-10 9.71 9.80 9.60 9.78 3.7M
2025-03-07 9.60 10.00 9.53 9.73 5.6M
2025-03-06 9.51 9.73 9.51 9.65 4.4M
2025-03-05 9.72 9.73 9.41 9.54 4.9M
2025-03-04 9.91 9.95 9.64 9.72 7.5M
2025-03-03 9.81 10.09 9.73 10.00 10.2M
2025-02-28 9.64 9.89 9.56 9.69 6.7M
2025-02-27 9.53 9.74 9.45 9.67 6.2M
2025-02-26 9.43 9.56 9.40 9.49 4.1M
2025-02-25 9.30 9.55 9.25 9.41 4.6M
2025-02-24 9.32 9.40 9.15 9.37 4.2M
2025-02-21 9.36 9.41 9.23 9.31 3.9M
2025-02-20 9.33 9.46 9.25 9.37 3.8M
2025-02-19 9.24 9.34 9.17 9.28 4.4M
2025-02-18 9.78 9.78 9.20 9.23 5.3M
2025-02-17 9.70 9.83 9.65 9.77 3.2M
2025-02-14 9.72 9.87 9.67 9.70 2.9M
2025-02-13 9.75 9.85 9.63 9.76 3.7M
2025-02-12 9.83 9.85 9.67 9.79 4.0M
2025-02-11 9.86 9.93 9.76 9.82 3.1M
2025-02-10 9.89 9.94 9.76 9.90 4.6M
2025-02-07 9.75 9.87 9.70 9.82 6.7M
2025-02-06 9.84 9.88 9.58 9.78 8.4M
2025-02-05 9.88 10.02 9.65 9.90 7.1M
2025-01-27 9.69 10.09 9.69 9.86 6.5M
2025-01-24 9.63 9.70 9.46 9.63 4.3M
2025-01-23 9.66 9.84 9.44 9.46 5.3M
2025-01-22 9.85 10.50 9.40 9.46 10.4M
2025-01-21 9.97 10.05 9.59 9.75 4.9M
2025-01-20 9.25 9.95 9.22 9.86 9.0M
2025-01-17 9.17 9.20 9.05 9.20 2.6M
2025-01-16 9.19 9.33 9.07 9.17 3.5M
2025-01-15 9.20 9.27 9.10 9.15 2.7M
2025-01-14 8.89 9.22 8.89 9.19 3.3M
2025-01-13 8.64 8.88 8.44 8.82 3.3M
2025-01-10 9.22 9.22 8.71 8.72 5.6M
2025-01-09 9.07 9.24 9.07 9.18 2.6M
2025-01-08 9.29 9.31 8.88 9.16 4.6M
2025-01-07 9.34 9.43 9.06 9.34 3.5M
2025-01-06 8.82 9.46 8.48 9.23 6.7M
2025-01-03 9.98 9.99 8.98 9.00 9.5M
2025-01-02 10.16 10.25 9.81 9.97 6.7M