新黄浦

600638
🏛️ 中国 →
6.12
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
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 5.16 5.20 5.11 5.17 7.7M
2023-12-28 5.10 5.21 5.04 5.18 7.2M
2023-12-27 5.08 5.13 5.01 5.12 5.9M
2023-12-26 5.13 5.18 5.06 5.07 5.9M
2023-12-25 5.21 5.21 5.09 5.13 8.4M
2023-12-22 5.31 5.35 5.19 5.24 8.1M
2023-12-21 5.18 5.36 5.15 5.33 12.6M
2023-12-20 5.41 5.41 5.18 5.18 15.6M
2023-12-19 5.48 5.60 5.31 5.40 21.7M
2023-12-18 5.68 5.78 5.50 5.54 42.1M
2023-12-15 5.56 5.98 5.50 5.83 45.5M
2023-12-14 5.44 5.49 5.39 5.44 8.2M
2023-12-13 5.55 5.57 5.41 5.43 6.7M
2023-12-12 5.39 5.56 5.39 5.56 8.8M
2023-12-11 5.45 5.45 5.29 5.40 8.8M
2023-12-08 5.88 5.89 5.42 5.47 10.4M
2023-12-07 5.85 5.91 5.79 5.86 2.7M
2023-12-06 5.77 5.91 5.76 5.84 3.4M
2023-12-05 5.81 5.89 5.78 5.79 3.6M
2023-12-04 5.87 5.94 5.80 5.83 3.3M
2023-12-01 5.80 5.90 5.77 5.90 4.3M
2023-11-30 5.82 5.86 5.77 5.82 3.2M
2023-11-29 5.91 5.94 5.78 5.82 3.8M
2023-11-28 5.99 6.03 5.90 5.93 4.3M
2023-11-27 6.07 6.09 5.92 5.99 6.7M
2023-11-24 6.13 6.20 6.09 6.10 4.5M
2023-11-23 6.07 6.19 5.95 6.12 4.8M
2023-11-22 6.00 6.18 5.97 6.03 5.3M
2023-11-21 5.83 6.08 5.82 6.01 6.7M
2023-11-20 5.85 5.91 5.78 5.83 3.1M
2023-11-17 5.84 5.87 5.73 5.78 3.0M
2023-11-16 5.81 5.90 5.75 5.84 4.5M
2023-11-15 5.98 5.98 5.80 5.83 3.8M
2023-11-14 5.84 5.97 5.80 5.96 3.9M
2023-11-13 5.82 5.87 5.77 5.84 2.8M
2023-11-10 5.83 5.85 5.70 5.79 2.8M
2023-11-09 5.86 5.97 5.81 5.82 2.9M
2023-11-08 5.84 5.96 5.81 5.86 3.5M
2023-11-07 5.79 5.86 5.73 5.85 3.7M
2023-11-06 5.62 5.80 5.62 5.80 4.0M
2023-11-03 5.64 5.70 5.58 5.60 3.7M
2023-11-02 5.70 5.72 5.59 5.66 3.8M
2023-11-01 5.75 5.90 5.70 5.71 4.5M
2023-10-31 5.76 5.91 5.71 5.81 5.5M
2023-10-30 5.65 5.95 5.65 5.82 8.7M
2023-10-27 5.47 5.67 5.47 5.65 5.4M
2023-10-26 5.57 5.68 5.44 5.48 5.6M
2023-10-25 5.66 5.76 5.60 5.63 4.5M
2023-10-24 5.47 5.66 5.46 5.64 4.3M
2023-10-23 5.59 5.62 5.42 5.47 6.6M
2023-10-20 5.70 5.71 5.49 5.62 7.1M
2023-10-19 5.47 5.70 5.38 5.61 11.2M
2023-10-18 5.80 5.80 5.30 5.42 14.3M
2023-10-17 5.89 5.95 5.84 5.88 2.9M
2023-10-16 5.94 6.00 5.86 5.89 3.4M
2023-10-13 5.97 6.01 5.92 5.95 4.0M
2023-10-12 6.01 6.05 5.97 5.98 4.2M
2023-10-11 5.95 6.04 5.91 5.98 4.6M
2023-10-10 6.04 6.12 5.95 5.96 4.7M
2023-10-09 6.05 6.12 5.96 6.00 5.5M
2023-09-28 6.03 6.08 5.97 6.07 3.5M
2023-09-27 5.94 6.05 5.91 5.99 3.6M
2023-09-26 5.98 6.04 5.91 5.96 3.9M
2023-09-25 6.08 6.12 5.90 5.99 5.5M
2023-09-22 5.98 6.13 5.95 6.10 6.0M
2023-09-21 6.00 6.14 5.97 6.06 4.6M
2023-09-20 6.02 6.09 5.97 6.02 4.3M
2023-09-19 5.97 6.17 5.96 6.04 6.4M
2023-09-18 6.05 6.12 5.95 6.00 6.7M
2023-09-15 6.05 6.19 6.02 6.06 8.8M
2023-09-14 5.95 6.44 5.94 6.02 14.9M
2023-09-13 5.92 6.12 5.90 5.98 8.1M
2023-09-12 5.93 5.96 5.83 5.91 5.4M
2023-09-11 6.05 6.09 5.85 5.92 11.9M
2023-09-08 6.32 6.32 6.01 6.08 12.2M
2023-09-07 6.29 6.56 6.21 6.24 21.1M
2023-09-06 6.09 6.59 6.01 6.59 15.7M
2023-09-05 6.33 6.40 6.07 6.12 12.4M
2023-09-04 6.44 6.77 6.39 6.43 13.4M
2023-09-01 6.42 6.56 6.29 6.32 11.9M
2023-08-31 6.73 6.81 6.31 6.35 11.9M
2023-08-30 6.81 6.92 6.66 6.81 13.9M
2023-08-29 6.58 6.97 6.53 6.97 21.4M
2023-08-28 6.68 6.76 6.37 6.53 17.0M
2023-08-25 6.16 6.28 6.12 6.18 7.6M
2023-08-24 6.24 6.32 6.08 6.16 6.9M
2023-08-23 6.23 6.35 6.15 6.16 6.1M
2023-08-22 6.33 6.43 6.21 6.31 7.7M
2023-08-21 6.37 6.57 6.31 6.33 10.1M
2023-08-18 6.70 6.77 6.40 6.45 12.2M
2023-08-17 6.66 6.78 6.56 6.76 13.6M
2023-08-16 6.57 6.85 6.45 6.69 15.4M
2023-08-15 6.68 6.75 6.51 6.57 10.3M
2023-08-14 6.32 6.85 6.29 6.71 20.2M
2023-08-11 6.80 6.98 6.62 6.73 19.1M
2023-08-10 6.79 6.81 6.63 6.71 8.4M
2023-08-09 6.61 6.83 6.61 6.71 12.5M
2023-08-08 6.77 6.88 6.66 6.69 15.9M
2023-08-07 6.82 6.95 6.48 6.85 23.2M
2023-08-04 6.97 7.17 6.85 7.05 34.6M
2023-08-03 6.88 6.94 6.67 6.90 24.5M
2023-08-02 6.92 7.05 6.80 6.85 30.0M
2023-08-01 7.03 7.04 6.81 6.83 37.7M
2023-07-31 6.88 7.47 6.78 7.23 57.1M
2023-07-28 6.87 7.30 6.57 6.94 61.7M
2023-07-27 6.40 7.52 6.24 7.02 74.7M
2023-07-26 6.60 6.84 6.22 6.84 46.7M
2023-07-25 5.67 6.22 5.67 6.22 16.0M
2023-07-24 5.67 5.70 5.50 5.65 8.5M
2023-07-21 5.47 5.55 5.40 5.54 3.2M
2023-07-20 5.48 5.53 5.45 5.47 2.8M
2023-07-19 5.39 5.50 5.36 5.49 3.5M
2023-07-18 5.36 5.44 5.33 5.41 2.0M
2023-07-17 5.37 5.38 5.26 5.37 1.8M
2023-07-14 5.35 5.39 5.31 5.34 1.5M
2023-07-13 5.37 5.41 5.32 5.35 1.6M
2023-07-12 5.44 5.46 5.32 5.33 2.0M
2023-07-11 5.49 5.49 5.40 5.42 1.7M
2023-07-10 5.44 5.47 5.40 5.42 1.3M
2023-07-07 5.41 5.46 5.39 5.44 2.2M
2023-07-06 5.33 5.44 5.31 5.41 2.6M
2023-07-05 5.36 5.41 5.31 5.36 2.3M
2023-07-04 5.34 5.38 5.31 5.37 1.7M
2023-07-03 5.31 5.40 5.31 5.36 2.2M
2023-06-30 5.25 5.32 5.22 5.29 2.2M
2023-06-29 5.24 5.26 5.20 5.24 2.6M
2023-06-28 5.21 5.25 5.17 5.23 2.5M
2023-06-27 5.06 5.25 5.02 5.21 3.2M
2023-06-26 5.11 5.13 5.00 5.03 2.7M
2023-06-21 5.19 5.21 5.10 5.11 1.9M
2023-06-20 5.24 5.24 5.14 5.17 1.9M
2023-06-19 5.33 5.36 5.21 5.22 2.8M
2023-06-16 5.34 5.41 5.33 5.36 1.8M
2023-06-15 5.37 5.38 5.31 5.35 1.6M
2023-06-14 5.35 5.40 5.34 5.35 1.4M
2023-06-13 5.40 5.44 5.34 5.35 1.5M
2023-06-12 5.37 5.42 5.33 5.38 2.2M
2023-06-09 5.46 5.47 5.38 5.40 2.3M
2023-06-08 5.37 5.48 5.35 5.45 3.6M
2023-06-07 5.33 5.44 5.32 5.38 2.0M
2023-06-06 5.38 5.45 5.34 5.35 3.2M
2023-06-05 5.31 5.38 5.26 5.37 2.6M
2023-06-02 5.23 5.33 5.20 5.32 3.2M
2023-06-01 5.27 5.29 5.16 5.21 2.4M
2023-05-31 5.32 5.36 5.25 5.28 2.0M
2023-05-30 5.28 5.39 5.22 5.32 4.2M
2023-05-29 5.19 5.32 5.19 5.30 4.1M
2023-05-26 5.12 5.20 5.10 5.19 1.8M
2023-05-25 5.12 5.16 5.06 5.13 2.4M
2023-05-24 5.24 5.24 5.13 5.14 3.0M
2023-05-23 5.25 5.30 5.21 5.21 2.3M
2023-05-22 5.30 5.30 5.22 5.26 2.1M
2023-05-19 5.34 5.35 5.26 5.29 2.2M
2023-05-18 5.42 5.45 5.33 5.36 2.4M
2023-05-17 5.37 5.42 5.33 5.38 1.7M
2023-05-16 5.49 5.50 5.36 5.37 2.2M
2023-05-15 5.51 5.51 5.30 5.44 2.7M
2023-05-12 5.52 5.57 5.47 5.51 1.7M
2023-05-11 5.49 5.57 5.47 5.55 2.1M
2023-05-10 5.54 5.58 5.44 5.48 2.0M
2023-05-09 5.46 5.58 5.43 5.52 3.9M
2023-05-08 5.39 5.48 5.36 5.48 3.0M
2023-05-05 5.34 5.42 5.33 5.41 3.5M
2023-05-04 5.29 5.36 5.27 5.35 3.1M
2023-04-28 5.20 5.31 5.19 5.30 3.5M
2023-04-27 5.26 5.29 5.21 5.24 1.4M
2023-04-26 5.12 5.29 5.11 5.24 2.5M
2023-04-25 5.26 5.28 5.09 5.17 2.8M
2023-04-24 5.29 5.34 5.20 5.27 3.1M
2023-04-21 5.40 5.43 5.28 5.28 3.2M
2023-04-20 5.49 5.52 5.36 5.39 4.3M
2023-04-19 5.62 5.62 5.49 5.50 2.8M
2023-04-18 5.66 5.66 5.57 5.59 2.4M
2023-04-17 5.69 5.69 5.62 5.64 1.9M
2023-04-14 5.67 5.71 5.64 5.66 2.4M
2023-04-13 5.63 5.69 5.59 5.65 2.9M
2023-04-12 5.63 5.69 5.58 5.61 2.2M
2023-04-11 5.63 5.64 5.51 5.63 2.1M
2023-04-10 5.69 5.70 5.58 5.61 2.7M
2023-04-07 5.60 5.70 5.57 5.69 4.0M
2023-04-06 5.66 5.68 5.57 5.57 3.5M
2023-04-04 5.75 5.76 5.66 5.66 3.0M
2023-04-03 5.74 5.78 5.68 5.74 2.9M
2023-03-31 5.71 5.77 5.68 5.71 2.4M
2023-03-30 5.82 5.86 5.67 5.73 5.1M
2023-03-29 5.67 5.89 5.66 5.83 6.8M
2023-03-28 5.69 5.75 5.66 5.71 2.7M
2023-03-27 5.75 5.83 5.67 5.71 2.9M
2023-03-24 5.69 5.77 5.64 5.76 3.6M
2023-03-23 5.63 5.69 5.62 5.67 2.7M
2023-03-22 5.63 5.71 5.61 5.68 3.1M
2023-03-21 5.59 5.61 5.53 5.61 2.2M
2023-03-20 5.56 5.68 5.55 5.56 3.6M
2023-03-17 5.56 5.63 5.55 5.58 2.2M
2023-03-16 5.60 5.60 5.50 5.51 2.3M
2023-03-15 5.56 5.62 5.50 5.58 2.6M
2023-03-14 5.60 5.63 5.45 5.53 3.3M
2023-03-13 5.65 5.69 5.57 5.58 3.1M
2023-03-10 5.80 5.81 5.66 5.66 2.5M
2023-03-09 5.85 5.85 5.74 5.80 2.3M
2023-03-08 5.77 5.82 5.75 5.81 2.0M
2023-03-07 5.94 5.94 5.76 5.77 4.4M
2023-03-06 5.98 6.01 5.88 5.90 3.3M
2023-03-03 5.97 5.98 5.91 5.96 2.4M
2023-03-02 5.93 6.00 5.93 5.94 2.5M
2023-03-01 6.01 6.01 5.94 5.98 4.3M
2023-02-28 5.94 6.00 5.91 5.99 2.4M
2023-02-27 5.99 6.02 5.91 5.93 3.8M
2023-02-24 5.95 5.99 5.86 5.97 2.8M
2023-02-23 5.91 6.01 5.90 5.95 4.4M
2023-02-22 5.87 5.93 5.85 5.91 2.1M
2023-02-21 5.93 5.96 5.84 5.91 3.6M
2023-02-20 5.82 5.86 5.77 5.85 3.4M
2023-02-17 5.81 5.88 5.78 5.79 3.1M
2023-02-16 5.93 6.00 5.79 5.84 4.8M
2023-02-15 5.96 5.98 5.88 5.91 3.9M
2023-02-14 5.99 6.02 5.92 5.94 4.3M
2023-02-13 5.91 5.98 5.86 5.96 6.5M
2023-02-10 5.78 5.90 5.74 5.88 5.6M
2023-02-09 5.73 5.79 5.71 5.78 3.4M
2023-02-08 5.80 5.85 5.75 5.77 3.0M
2023-02-07 5.75 5.83 5.75 5.81 3.1M
2023-02-06 5.80 5.80 5.72 5.75 2.5M
2023-02-03 5.84 5.85 5.75 5.80 3.4M
2023-02-02 5.88 5.90 5.82 5.86 4.6M
2023-02-01 5.85 5.89 5.78 5.89 5.7M
2023-01-31 5.77 5.86 5.71 5.85 5.7M
2023-01-30 5.77 5.79 5.71 5.78 5.5M
2023-01-20 5.78 5.78 5.69 5.75 4.2M
2023-01-19 5.74 5.80 5.65 5.78 4.1M
2023-01-18 5.79 5.87 5.70 5.72 6.7M
2023-01-17 5.78 5.97 5.61 5.82 14.7M
2023-01-16 5.43 6.00 5.37 5.83 15.4M
2023-01-13 5.48 5.48 5.40 5.45 1.6M
2023-01-12 5.50 5.51 5.37 5.41 2.2M
2023-01-11 5.50 5.57 5.47 5.48 2.6M
2023-01-10 5.68 5.68 5.45 5.50 3.9M
2023-01-09 5.69 5.71 5.62 5.65 2.4M
2023-01-06 5.87 5.89 5.65 5.68 4.2M
2023-01-05 5.76 5.88 5.76 5.81 3.0M
2023-01-04 5.67 5.87 5.65 5.85 4.0M
2023-01-03 5.65 5.75 5.63 5.68 2.9M