新炬网络

605398
🏛️ 中国 →
30.78
最后更新: 2025-09-26
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 20.76 21.23 20.76 21.10 1.5M
2023-12-28 20.67 21.06 20.44 20.80 1.3M
2023-12-27 20.40 20.84 20.31 20.70 1.3M
2023-12-26 20.79 20.82 20.28 20.36 1.1M
2023-12-25 20.49 20.96 20.21 20.82 1.5M
2023-12-22 21.62 21.74 20.73 20.84 2.0M
2023-12-21 21.21 21.84 21.09 21.71 1.8M
2023-12-20 21.94 21.94 21.24 21.26 1.6M
2023-12-19 21.69 22.04 21.46 21.82 1.1M
2023-12-18 21.81 22.04 21.57 21.63 1.2M
2023-12-15 21.71 21.99 21.57 21.81 1.4M
2023-12-14 22.06 22.37 21.64 21.68 1.8M
2023-12-13 22.64 22.89 22.03 22.06 2.3M
2023-12-12 22.89 23.08 22.71 22.84 1.6M
2023-12-11 22.46 23.04 22.24 23.02 2.2M
2023-12-08 22.86 23.21 22.44 22.46 2.6M
2023-12-07 22.09 23.94 22.07 23.02 4.3M
2023-12-06 22.14 22.39 21.97 22.11 1.4M
2023-12-05 22.86 23.00 22.14 22.16 2.0M
2023-12-04 23.51 23.56 22.99 23.00 2.9M
2023-12-01 22.86 23.46 22.61 23.31 3.8M
2023-11-30 22.26 22.93 22.20 22.83 2.5M
2023-11-29 22.57 22.76 22.27 22.42 1.9M
2023-11-28 22.86 22.89 22.46 22.64 2.3M
2023-11-27 22.94 23.34 22.64 22.92 2.3M
2023-11-24 23.84 23.84 22.65 22.96 3.9M
2023-11-23 23.76 23.93 22.84 23.65 4.2M
2023-11-22 23.91 24.69 23.77 24.00 4.6M
2023-11-21 24.43 24.67 23.93 24.06 3.8M
2023-11-20 24.89 24.91 24.35 24.45 5.0M
2023-11-17 24.56 24.89 24.29 24.89 5.5M
2023-11-16 24.54 25.21 24.49 24.56 7.2M
2023-11-15 24.46 24.88 24.18 24.71 8.0M
2023-11-14 24.13 24.31 23.87 24.21 3.9M
2023-11-13 23.21 25.14 23.00 24.14 7.7M
2023-11-10 23.80 23.80 23.00 23.21 4.3M
2023-11-09 24.14 24.46 23.57 23.91 5.9M
2023-11-08 24.32 25.00 24.09 24.29 7.2M
2023-11-07 24.41 24.76 24.14 24.53 6.9M
2023-11-06 23.79 24.69 23.50 24.69 9.9M
2023-11-03 23.13 23.84 23.13 23.71 6.1M
2023-11-02 23.31 24.66 22.97 23.76 8.3M
2023-11-01 23.79 23.89 23.11 23.15 5.5M
2023-10-31 22.86 24.60 22.26 23.81 11.0M
2023-10-30 22.31 23.06 22.16 22.81 5.5M
2023-10-27 23.69 23.71 22.41 22.75 6.8M
2023-10-26 23.39 23.71 23.02 23.43 7.3M
2023-10-25 22.93 24.16 22.50 23.64 13.3M
2023-10-24 21.43 23.01 21.36 23.01 6.4M
2023-10-23 22.29 22.39 20.58 20.91 7.3M
2023-10-20 21.54 22.63 21.54 22.26 7.4M
2023-10-19 25.19 25.19 22.74 22.74 12.0M
2023-10-18 24.31 25.57 23.57 25.27 12.1M
2023-10-17 24.29 26.86 23.57 24.44 16.1M
2023-10-16 22.74 24.99 22.23 24.99 16.5M
2023-10-13 22.71 23.49 22.64 22.71 7.8M
2023-10-12 22.86 23.07 22.71 22.90 5.8M
2023-10-11 23.27 23.31 22.49 22.94 12.4M
2023-10-10 21.15 23.18 21.07 23.18 10.7M
2023-10-09 20.92 21.24 20.86 21.07 4.1M
2023-09-28 21.21 21.51 20.78 20.99 5.0M
2023-09-27 21.93 22.01 21.00 21.11 7.1M
2023-09-26 22.32 22.42 21.84 21.86 6.6M
2023-09-25 22.42 22.75 21.93 22.69 10.3M
2023-09-22 22.71 23.00 21.83 22.99 14.9M
2023-09-21 22.00 23.57 21.51 22.86 18.6M
2023-09-20 19.64 21.58 19.62 21.58 12.7M
2023-09-19 20.14 20.21 19.57 19.61 3.6M
2023-09-18 20.01 20.42 19.93 20.26 3.5M
2023-09-15 20.61 21.20 20.17 20.30 5.6M
2023-09-14 20.13 20.81 20.07 20.53 4.9M
2023-09-13 20.50 20.71 19.94 20.21 5.5M
2023-09-12 20.61 21.14 20.41 20.64 5.3M
2023-09-11 22.03 22.06 20.39 20.74 9.6M
2023-09-08 23.25 23.29 21.92 22.27 9.1M
2023-09-07 21.86 23.11 21.83 23.09 13.6M
2023-09-06 21.86 22.55 21.51 22.19 7.6M
2023-09-05 22.32 23.14 22.29 22.46 11.5M
2023-09-04 22.31 22.43 21.62 22.11 7.2M
2023-09-01 22.50 23.40 21.71 22.00 11.4M
2023-08-31 22.45 22.79 21.93 22.44 11.8M
2023-08-30 22.56 23.96 21.54 23.14 18.7M
2023-08-29 21.51 23.65 21.50 22.84 17.9M
2023-08-28 24.52 25.19 21.73 22.44 21.8M
2023-08-25 26.86 28.18 24.13 24.13 25.5M
2023-08-24 26.81 26.81 26.81 26.81 9.0M
2023-08-23 24.37 24.37 24.37 24.37 1.3M
2023-08-22 22.16 22.16 22.16 22.16 1.5M
2023-08-21 18.30 20.14 18.22 20.14 3.0M
2023-08-18 19.01 19.07 18.31 18.31 1.3M
2023-08-17 18.42 19.33 18.19 18.97 1.8M
2023-08-16 19.20 19.21 18.40 18.55 1.3M
2023-08-15 19.11 19.21 18.72 18.95 1.2M
2023-08-14 18.43 19.17 18.11 19.11 1.8M
2023-08-11 18.84 19.00 18.49 18.57 1.1M
2023-08-10 18.77 19.06 18.61 18.84 0.9M
2023-08-09 19.10 19.41 18.79 18.91 1.1M
2023-08-08 19.32 19.41 19.00 19.01 1.3M
2023-08-07 18.89 19.33 18.59 19.19 2.1M
2023-08-04 18.16 19.01 18.15 18.90 2.5M
2023-08-03 17.92 18.24 17.81 18.16 1.1M
2023-08-02 17.86 18.04 17.66 17.96 1.1M
2023-08-01 18.06 18.23 17.92 17.93 1.1M
2023-07-31 18.29 18.42 17.96 18.05 1.6M
2023-07-28 19.14 19.17 18.09 18.26 1.6M
2023-07-27 19.61 19.84 18.58 18.59 2.1M
2023-07-26 19.14 20.34 18.84 19.46 3.1M
2023-07-25 18.71 19.25 18.64 18.98 1.7M
2023-07-24 18.25 18.89 18.17 18.64 2.1M
2023-07-21 18.89 18.98 18.24 18.25 2.4M
2023-07-20 19.92 19.99 18.87 18.87 2.3M
2023-07-19 19.57 21.36 19.57 19.73 2.2M
2023-07-18 20.10 20.21 19.44 19.56 1.7M
2023-07-17 19.65 20.46 19.65 20.11 2.6M
2023-07-14 19.09 20.00 18.95 19.87 2.6M
2023-07-13 19.23 19.38 19.07 19.23 1.3M
2023-07-12 19.99 20.01 19.07 19.14 2.1M
2023-07-11 19.54 20.51 19.38 20.05 2.5M
2023-07-10 19.72 19.80 19.36 19.44 1.2M
2023-07-07 19.86 19.86 19.29 19.54 1.8M
2023-07-06 20.04 20.38 19.74 19.90 1.5M
2023-07-05 20.11 20.66 20.04 20.04 1.9M
2023-07-04 20.43 20.48 20.07 20.29 2.2M
2023-07-03 19.81 21.78 19.59 20.43 4.8M
2023-06-30 19.60 20.23 19.54 19.88 2.1M
2023-06-29 19.00 19.88 18.99 19.74 2.3M
2023-06-28 19.50 19.63 18.67 19.29 2.3M
2023-06-27 19.54 19.83 19.32 19.69 2.0M
2023-06-26 19.81 20.11 19.29 19.63 4.4M
2023-06-21 21.20 21.31 19.90 20.12 5.4M
2023-06-20 20.98 21.59 20.82 21.29 7.5M
2023-06-19 20.19 21.15 20.03 21.15 8.2M
2023-06-16 20.25 20.47 19.84 20.29 3.4M
2023-06-15 20.00 20.36 19.86 20.29 4.0M
2023-06-14 20.15 20.49 19.95 20.10 4.1M
2023-06-13 20.01 20.54 19.80 20.30 5.9M
2023-06-12 19.98 20.19 19.80 20.10 4.2M
2023-06-09 19.43 20.20 19.18 20.10 6.7M
2023-06-08 19.57 19.74 19.09 19.44 3.7M
2023-06-07 18.80 19.82 18.78 19.57 6.2M
2023-06-06 19.63 19.63 18.78 19.03 6.5M
2023-06-05 19.91 20.09 19.39 19.57 10.3M
2023-06-02 19.54 21.38 19.14 20.61 12.8M
2023-06-01 20.19 20.19 19.23 19.44 10.7M
2023-05-31 17.97 19.79 17.97 19.79 5.5M
2023-05-30 17.90 18.05 17.61 17.99 2.3M
2023-05-29 17.79 18.02 17.64 17.84 1.7M
2023-05-26 17.39 17.78 17.34 17.69 1.3M
2023-05-25 17.52 17.89 17.17 17.44 1.4M
2023-05-24 17.58 17.76 17.25 17.58 1.4M
2023-05-23 17.53 17.95 17.35 17.58 1.7M
2023-05-22 17.41 17.62 17.35 17.58 1.3M
2023-05-19 17.67 17.85 17.19 17.36 1.5M
2023-05-18 17.18 17.63 17.04 17.63 1.6M
2023-05-17 16.77 17.28 16.56 17.19 1.6M
2023-05-16 17.35 17.45 16.83 16.87 1.5M
2023-05-15 17.79 17.79 17.08 17.46 1.9M
2023-05-12 17.70 17.91 17.54 17.79 1.5M
2023-05-11 17.69 18.04 17.49 17.70 1.7M
2023-05-10 17.75 18.01 17.55 17.66 1.8M
2023-05-09 18.12 18.18 17.54 17.71 2.9M
2023-05-08 18.45 18.54 17.92 18.10 3.1M
2023-05-05 18.11 18.85 17.96 18.43 5.2M
2023-05-04 17.65 18.42 17.59 18.08 4.8M
2023-04-28 16.18 17.75 16.18 17.75 2.6M
2023-04-27 15.98 16.37 15.68 16.13 2.7M
2023-04-26 16.53 16.89 15.93 16.02 3.9M
2023-04-25 17.65 17.69 16.58 16.64 4.5M
2023-04-24 17.65 18.30 17.46 17.59 5.1M
2023-04-21 19.34 19.45 17.69 17.81 5.6M
2023-04-20 19.17 19.97 19.13 19.62 5.1M
2023-04-19 19.18 19.44 18.94 19.00 3.1M
2023-04-18 19.04 19.50 18.94 19.18 3.7M
2023-04-17 19.54 20.00 18.96 19.50 4.3M
2023-04-14 20.03 20.23 19.29 19.65 5.5M
2023-04-13 20.20 20.39 19.64 19.86 6.8M
2023-04-12 19.36 21.00 19.21 20.46 10.4M
2023-04-11 18.73 20.01 18.67 19.82 9.2M
2023-04-10 19.04 19.28 18.38 18.58 5.1M
2023-04-07 19.18 19.89 18.63 19.38 7.5M
2023-04-06 18.78 18.97 18.34 18.59 4.3M
2023-04-04 18.66 19.37 18.62 18.99 5.4M
2023-04-03 18.31 18.86 18.21 18.77 4.4M
2023-03-31 17.54 18.44 17.48 18.36 4.4M
2023-03-30 18.92 19.10 17.66 17.78 6.1M
2023-03-29 18.88 19.17 18.50 18.90 4.6M
2023-03-28 19.81 19.82 18.94 19.24 6.0M
2023-03-27 18.67 20.36 18.45 19.89 10.6M
2023-03-24 19.03 19.03 18.37 18.64 8.6M
2023-03-23 18.67 19.69 18.37 19.21 12.5M
2023-03-22 18.29 18.52 17.96 18.52 5.8M
2023-03-21 18.38 18.41 17.91 18.12 4.7M
2023-03-20 18.21 18.57 17.76 18.37 7.2M
2023-03-17 18.13 18.57 17.99 18.13 8.6M
2023-03-16 17.75 18.37 17.46 18.06 9.5M
2023-03-15 18.31 18.41 17.79 17.92 7.6M
2023-03-14 18.58 18.58 17.78 18.24 11.6M
2023-03-13 17.98 18.85 17.65 18.66 16.9M
2023-03-10 18.47 18.70 17.63 17.71 19.2M
2023-03-09 23.21 23.22 19.58 19.59 25.6M
2023-03-08 21.12 21.12 20.66 21.12 4.5M
2023-03-07 17.96 19.20 17.89 19.20 4.4M
2023-03-06 15.95 17.46 15.88 17.46 7.2M
2023-03-03 16.17 16.17 15.50 15.87 2.3M
2023-03-02 16.18 16.35 15.92 16.12 2.1M
2023-03-01 15.56 16.24 15.32 16.15 3.4M
2023-02-28 15.70 15.85 15.31 15.46 1.6M
2023-02-27 15.41 15.65 15.15 15.33 2.0M
2023-02-24 15.32 15.45 15.12 15.36 1.3M
2023-02-23 15.67 15.67 15.23 15.23 1.7M
2023-02-22 15.46 15.65 15.32 15.60 1.4M
2023-02-21 15.82 16.12 15.45 15.68 2.6M
2023-02-20 15.33 15.93 15.05 15.81 2.8M
2023-02-17 15.96 16.06 15.21 15.21 3.1M
2023-02-16 16.33 16.61 15.85 15.98 3.0M
2023-02-15 15.91 16.39 15.58 16.18 3.0M
2023-02-14 16.46 16.46 14.73 15.81 3.3M
2023-02-13 16.38 16.60 16.08 16.37 2.1M
2023-02-10 16.33 16.62 16.20 16.38 2.2M
2023-02-09 16.06 16.37 15.81 16.33 2.6M
2023-02-08 16.34 16.45 15.78 16.02 3.1M
2023-02-07 16.28 16.73 16.12 16.42 2.3M
2023-02-06 16.27 16.55 16.07 16.28 2.8M
2023-02-03 15.90 16.32 15.77 16.27 3.0M
2023-02-02 16.20 16.29 15.81 15.85 2.3M
2023-02-01 15.67 16.01 15.56 15.94 2.5M
2023-01-31 15.74 15.88 15.48 15.60 2.5M
2023-01-30 16.10 16.11 15.48 15.75 3.2M
2023-01-20 15.25 15.88 15.06 15.59 3.7M
2023-01-19 14.59 15.71 14.59 15.33 4.4M
2023-01-18 14.29 14.70 14.27 14.63 2.1M
2023-01-17 14.38 14.66 14.29 14.38 1.6M
2023-01-16 14.19 14.74 14.09 14.38 1.7M
2023-01-13 14.29 14.44 14.10 14.24 1.0M
2023-01-12 14.49 14.49 14.18 14.36 1.2M
2023-01-11 14.90 14.90 14.23 14.27 2.0M
2023-01-10 14.67 14.83 14.54 14.75 1.7M
2023-01-09 14.87 14.93 14.64 14.76 1.5M
2023-01-06 14.89 14.90 14.62 14.69 2.4M
2023-01-05 15.09 15.10 14.64 14.90 2.6M
2023-01-04 14.91 15.04 14.69 14.91 3.4M
2023-01-03 14.25 14.94 14.21 14.91 5.4M