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
2024-12-31 5.16 5.25 5.10 5.10 7.3M
2024-12-30 5.25 5.29 5.13 5.15 8.0M
2024-12-27 5.13 5.37 5.09 5.29 11.7M
2024-12-26 5.07 5.16 5.07 5.12 7.8M
2024-12-25 5.23 5.34 4.99 5.09 15.2M
2024-12-24 5.25 5.27 5.12 5.23 8.1M
2024-12-23 5.53 5.54 5.18 5.22 17.3M
2024-12-20 5.63 5.69 5.48 5.53 13.0M
2024-12-19 5.60 5.66 5.51 5.63 11.3M
2024-12-18 5.66 5.76 5.60 5.64 14.9M
2024-12-17 5.93 5.95 5.63 5.70 23.7M
2024-12-16 6.15 6.19 5.85 5.93 41.4M
2024-12-13 6.57 6.59 6.04 6.11 70.8M
2024-12-12 5.88 6.50 5.80 6.50 77.6M
2024-12-11 5.71 6.01 5.71 5.91 17.0M
2024-12-10 5.97 6.02 5.69 5.69 13.1M
2024-12-09 5.82 5.85 5.64 5.70 11.2M
2024-12-06 5.74 5.89 5.66 5.86 12.9M
2024-12-05 5.69 5.79 5.64 5.74 11.7M
2024-12-04 5.80 5.95 5.67 5.72 18.1M
2024-12-03 5.64 6.10 5.56 5.83 36.1M
2024-12-02 5.50 5.67 5.50 5.64 38.6M
2024-11-29 5.38 5.87 5.26 5.70 42.8M
2024-11-28 5.22 5.39 5.22 5.34 10.2M
2024-11-27 5.20 5.22 5.03 5.21 7.5M
2024-11-26 5.19 5.26 5.17 5.21 5.7M
2024-11-25 5.14 5.21 5.07 5.20 6.4M
2024-11-22 5.27 5.34 5.09 5.11 7.8M
2024-11-21 5.30 5.35 5.21 5.27 6.3M
2024-11-20 5.19 5.32 5.13 5.30 8.0M
2024-11-19 5.15 5.24 5.06 5.20 7.5M
2024-11-18 5.17 5.33 5.13 5.16 11.3M
2024-11-15 5.26 5.33 5.08 5.10 11.9M
2024-11-14 5.52 5.58 5.27 5.27 15.0M
2024-11-13 5.36 5.56 5.29 5.43 13.3M
2024-11-12 5.39 5.47 5.30 5.35 11.7M
2024-11-11 5.43 5.54 5.31 5.40 14.7M
2024-11-08 5.80 5.84 5.42 5.46 27.5M
2024-11-07 5.89 5.95 5.45 5.79 31.1M
2024-11-06 5.42 5.49 5.30 5.43 17.0M
2024-11-05 5.24 5.57 5.17 5.43 21.2M
2024-11-04 4.99 5.32 4.90 5.24 24.6M
2024-11-01 5.08 5.23 4.96 5.00 14.3M
2024-10-31 5.02 5.22 4.94 5.10 17.5M
2024-10-30 4.80 5.04 4.80 4.98 15.4M
2024-10-29 5.00 5.05 4.80 4.82 13.5M
2024-10-28 4.73 5.05 4.72 5.02 21.4M
2024-10-25 4.66 4.78 4.65 4.73 12.1M
2024-10-24 4.62 4.69 4.59 4.64 7.8M
2024-10-23 4.65 4.71 4.60 4.63 12.0M
2024-10-22 4.58 4.66 4.56 4.65 10.5M
2024-10-21 4.60 4.62 4.53 4.57 11.0M
2024-10-18 4.56 4.67 4.40 4.61 14.2M
2024-10-17 4.74 4.77 4.55 4.56 15.0M
2024-10-16 4.58 4.77 4.55 4.72 16.1M
2024-10-15 4.68 4.73 4.57 4.58 11.7M
2024-10-14 4.65 4.75 4.55 4.71 13.6M
2024-10-11 4.59 4.75 4.49 4.54 13.4M
2024-10-10 4.68 4.77 4.46 4.61 22.0M
2024-10-09 5.14 5.14 4.79 4.79 27.4M
2024-10-08 5.60 5.65 4.96 5.32 55.1M
2024-09-30 5.25 5.25 4.91 5.15 46.1M
2024-09-27 4.75 4.86 4.58 4.77 26.6M
2024-09-26 4.38 4.64 4.33 4.62 34.8M
2024-09-25 4.29 4.69 4.29 4.36 36.5M
2024-09-24 4.04 4.38 4.00 4.30 27.0M
2024-09-23 3.96 4.01 3.92 3.98 7.9M
2024-09-20 3.96 4.03 3.85 3.99 13.0M
2024-09-19 3.82 4.01 3.80 3.96 14.9M
2024-09-18 3.76 3.91 3.70 3.84 11.7M
2024-09-13 3.74 3.79 3.71 3.75 6.3M
2024-09-12 3.71 3.77 3.69 3.72 5.4M
2024-09-11 3.82 3.85 3.70 3.71 7.7M
2024-09-10 3.85 3.92 3.76 3.83 5.6M
2024-09-09 3.80 3.88 3.77 3.86 5.9M
2024-09-06 3.85 3.93 3.82 3.83 6.3M
2024-09-05 3.81 3.88 3.80 3.85 6.3M
2024-09-04 3.80 3.86 3.77 3.78 5.5M
2024-09-03 3.77 3.84 3.74 3.82 5.9M
2024-09-02 3.82 3.92 3.78 3.78 8.5M
2024-08-30 3.73 3.95 3.70 3.84 10.9M
2024-08-29 3.66 3.72 3.63 3.70 3.7M
2024-08-28 3.63 3.71 3.62 3.67 3.4M
2024-08-27 3.74 3.74 3.62 3.65 5.2M
2024-08-26 3.71 3.82 3.70 3.75 6.3M
2024-08-23 3.75 3.77 3.68 3.71 4.9M
2024-08-22 3.83 3.88 3.75 3.77 6.2M
2024-08-21 3.81 3.85 3.77 3.82 4.2M
2024-08-20 3.90 3.90 3.80 3.81 6.1M
2024-08-19 3.91 3.93 3.84 3.88 8.1M
2024-08-16 4.23 4.23 3.92 3.93 12.9M
2024-08-15 3.92 4.05 3.87 4.04 10.4M
2024-08-14 3.96 3.96 3.90 3.92 6.2M
2024-08-13 3.93 3.95 3.85 3.94 8.8M
2024-08-12 4.05 4.06 3.93 3.95 12.9M
2024-08-09 4.00 4.19 3.99 4.08 23.2M
2024-08-08 4.00 4.10 3.97 4.02 16.9M
2024-08-07 4.06 4.06 3.94 3.97 13.6M
2024-08-06 4.02 4.09 3.96 4.07 18.2M
2024-08-05 4.05 4.22 3.95 3.96 23.9M
2024-08-02 4.18 4.22 4.04 4.11 31.8M
2024-08-01 4.60 4.78 4.23 4.27 51.3M
2024-07-31 4.12 4.51 3.98 4.51 42.3M
2024-07-30 4.00 4.10 3.72 4.10 35.0M
2024-07-29 3.69 3.74 3.67 3.73 4.4M
2024-07-26 3.70 3.73 3.66 3.70 5.1M
2024-07-25 3.58 3.67 3.58 3.66 4.2M
2024-07-24 3.63 3.67 3.58 3.60 5.6M
2024-07-23 3.86 3.86 3.64 3.64 7.3M
2024-07-22 3.64 3.71 3.61 3.68 5.1M
2024-07-19 3.76 3.76 3.64 3.67 10.5M
2024-07-18 3.76 3.78 3.67 3.77 6.4M
2024-07-17 3.72 3.90 3.71 3.78 6.8M
2024-07-16 3.77 3.81 3.69 3.72 6.4M
2024-07-15 3.89 3.89 3.75 3.77 4.8M
2024-07-12 3.78 4.00 3.77 3.88 9.7M
2024-07-11 3.68 3.81 3.65 3.78 6.3M
2024-07-10 3.70 3.70 3.58 3.61 6.4M
2024-07-09 3.72 3.77 3.63 3.70 7.5M
2024-07-08 3.91 3.91 3.69 3.72 7.5M
2024-07-05 3.96 4.01 3.86 3.89 6.0M
2024-07-04 4.07 4.12 3.92 3.94 5.3M
2024-07-03 4.08 4.14 4.02 4.08 5.9M
2024-07-02 3.96 4.13 3.96 4.07 8.5M
2024-07-01 3.78 3.98 3.76 3.98 7.7M
2024-06-28 3.81 3.87 3.74 3.77 4.6M
2024-06-27 3.90 3.95 3.79 3.79 4.8M
2024-06-26 3.81 3.91 3.74 3.89 6.6M
2024-06-25 3.65 3.98 3.64 3.80 10.9M
2024-06-24 3.85 3.88 3.65 3.66 8.1M
2024-06-21 3.91 3.98 3.87 3.88 4.2M
2024-06-20 4.03 4.06 3.89 3.92 6.8M
2024-06-19 4.09 4.13 4.04 4.06 4.9M
2024-06-18 4.21 4.21 4.07 4.10 7.1M
2024-06-17 4.23 4.30 4.14 4.16 9.2M
2024-06-14 4.09 4.31 4.05 4.28 14.5M
2024-06-13 4.11 4.16 4.02 4.10 7.8M
2024-06-12 3.99 4.10 3.99 4.09 8.2M
2024-06-11 3.91 4.03 3.85 4.02 10.1M
2024-06-07 3.75 4.03 3.74 3.97 14.1M
2024-06-06 3.93 4.02 3.68 3.75 16.2M
2024-06-05 4.08 4.10 3.94 3.96 10.6M
2024-06-04 4.10 4.15 4.00 4.11 10.8M
2024-06-03 4.18 4.20 4.05 4.11 11.0M
2024-05-31 4.24 4.26 4.17 4.20 12.5M
2024-05-30 4.35 4.38 4.15 4.20 22.8M
2024-05-29 4.42 4.66 4.29 4.37 37.7M
2024-05-28 4.79 4.94 4.55 4.55 45.6M
2024-05-27 4.50 4.56 4.39 4.49 12.2M
2024-05-24 4.71 4.78 4.52 4.54 13.0M
2024-05-23 4.73 4.90 4.62 4.68 22.3M
2024-05-22 4.78 4.97 4.75 4.80 31.3M
2024-05-21 4.74 4.88 4.73 4.77 19.7M
2024-05-20 4.86 4.93 4.74 4.77 41.3M
2024-05-17 4.75 5.09 4.62 5.05 49.5M
2024-05-16 4.47 4.69 4.43 4.63 23.5M
2024-05-15 4.37 4.65 4.35 4.47 22.1M
2024-05-14 4.40 4.45 4.28 4.39 15.8M
2024-05-13 4.57 4.57 4.41 4.42 21.5M
2024-05-10 4.57 4.77 4.45 4.67 42.2M
2024-05-09 4.38 4.84 4.35 4.57 44.0M
2024-05-08 4.52 4.54 4.32 4.40 16.0M
2024-05-07 4.37 4.74 4.30 4.56 25.3M
2024-05-06 4.44 4.55 4.34 4.38 19.7M
2024-04-30 4.32 4.35 4.18 4.25 11.3M
2024-04-29 4.05 4.36 4.04 4.34 13.4M
2024-04-26 3.92 4.06 3.86 4.05 7.8M
2024-04-25 3.85 3.91 3.82 3.90 4.5M
2024-04-24 3.83 3.89 3.83 3.84 4.7M
2024-04-23 3.76 3.87 3.75 3.83 5.1M
2024-04-22 3.80 3.85 3.72 3.78 5.9M
2024-04-19 3.85 3.94 3.79 3.83 5.6M
2024-04-18 3.93 3.94 3.85 3.87 6.4M
2024-04-17 3.79 3.95 3.78 3.93 7.9M
2024-04-16 4.00 4.00 3.75 3.76 10.4M
2024-04-15 4.18 4.24 3.90 4.01 9.3M
2024-04-12 4.30 4.33 4.21 4.22 6.0M
2024-04-11 4.25 4.35 4.23 4.31 4.7M
2024-04-10 4.43 4.43 4.26 4.29 8.0M
2024-04-09 4.36 4.44 4.35 4.44 5.8M
2024-04-08 4.45 4.49 4.35 4.36 9.4M
2024-04-03 4.50 4.53 4.45 4.47 6.7M
2024-04-02 4.48 4.56 4.44 4.53 8.4M
2024-04-01 4.40 4.52 4.40 4.48 8.9M
2024-03-29 4.39 4.43 4.35 4.39 8.3M
2024-03-28 4.36 4.50 4.36 4.40 11.0M
2024-03-27 4.58 4.58 4.37 4.38 11.4M
2024-03-26 4.42 4.57 4.41 4.55 11.5M
2024-03-25 4.47 4.61 4.38 4.46 10.6M
2024-03-22 4.46 4.55 4.36 4.48 11.2M
2024-03-21 4.44 4.52 4.43 4.46 6.0M
2024-03-20 4.38 4.45 4.37 4.45 6.9M
2024-03-19 4.40 4.43 4.36 4.36 5.8M
2024-03-18 4.37 4.41 4.35 4.40 6.4M
2024-03-15 4.31 4.37 4.28 4.37 6.6M
2024-03-14 4.30 4.38 4.26 4.31 8.0M
2024-03-13 4.40 4.41 4.28 4.32 10.8M
2024-03-12 4.30 4.47 4.28 4.41 15.0M
2024-03-11 4.24 4.30 4.22 4.29 8.0M
2024-03-08 4.25 4.27 4.16 4.24 7.6M
2024-03-07 4.27 4.35 4.25 4.26 9.1M
2024-03-06 4.26 4.37 4.21 4.33 12.8M
2024-03-05 4.27 4.30 4.16 4.26 9.4M
2024-03-04 4.34 4.45 4.22 4.29 12.8M
2024-03-01 4.28 4.47 4.22 4.38 17.0M
2024-02-29 4.16 4.29 4.12 4.28 14.9M
2024-02-28 4.52 4.62 4.20 4.20 17.4M
2024-02-27 4.34 4.50 4.31 4.50 10.2M
2024-02-26 4.34 4.46 4.30 4.37 13.3M
2024-02-23 4.27 4.35 4.22 4.34 14.1M
2024-02-22 4.12 4.26 4.12 4.26 15.3M
2024-02-21 4.11 4.27 4.04 4.15 16.7M
2024-02-20 4.00 4.15 3.92 4.13 13.7M
2024-02-19 3.89 4.07 3.87 4.02 15.9M
2024-02-08 3.58 3.87 3.58 3.85 20.6M
2024-02-07 3.85 3.86 3.55 3.63 26.1M
2024-02-06 3.81 4.05 3.69 3.88 29.5M
2024-02-05 4.50 4.50 4.10 4.10 24.0M
2024-02-02 4.69 4.87 4.43 4.56 27.5M
2024-02-01 4.86 5.08 4.63 4.65 27.3M
2024-01-31 5.10 5.51 4.87 4.87 33.7M
2024-01-30 5.24 5.55 5.06 5.06 29.1M
2024-01-29 5.68 5.85 5.38 5.40 50.0M
2024-01-26 6.25 6.25 5.70 5.71 81.6M
2024-01-25 5.78 5.78 5.77 5.78 15.8M
2024-01-24 4.81 5.25 4.81 5.25 29.6M
2024-01-23 4.71 4.81 4.58 4.77 11.1M
2024-01-22 5.03 5.03 4.67 4.72 9.9M
2024-01-19 5.09 5.12 5.02 5.03 5.2M
2024-01-18 5.16 5.16 4.95 5.07 8.8M
2024-01-17 5.41 5.41 5.14 5.17 7.8M
2024-01-16 5.31 5.35 5.19 5.24 6.1M
2024-01-15 5.28 5.32 5.23 5.31 5.4M
2024-01-12 5.29 5.34 5.26 5.27 5.8M
2024-01-11 5.21 5.29 5.21 5.29 5.6M
2024-01-10 5.25 5.31 5.21 5.24 5.5M
2024-01-09 5.23 5.35 5.22 5.27 6.2M
2024-01-08 5.28 5.31 5.23 5.25 8.0M
2024-01-05 5.27 5.37 5.22 5.25 7.5M
2024-01-04 5.20 5.26 5.19 5.24 7.2M
2024-01-03 5.23 5.33 5.19 5.25 8.5M
2024-01-02 5.15 5.26 5.14 5.20 7.0M