新世界

600628
🏛️ 中国 →
7.39
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 7.64 7.65 7.58 7.59 665.4K
09:35 7.59 7.59 7.52 7.54 1,254.4K
09:40 7.54 7.55 7.50 7.52 658.6K
09:45 7.52 7.53 7.51 7.52 249.7K
09:50 7.53 7.53 7.50 7.50 322.6K
09:55 7.51 7.51 7.48 7.49 498.7K
10:00 7.48 7.50 7.47 7.49 555.8K
10:05 7.49 7.50 7.48 7.50 107.9K
10:10 7.50 7.51 7.48 7.48 316.2K
10:15 7.49 7.49 7.48 7.49 204.4K
10:20 7.49 7.50 7.48 7.49 136.8K
10:25 7.49 7.51 7.49 7.50 95.6K
10:30 7.51 7.52 7.50 7.51 103.8K
10:35 7.51 7.51 7.49 7.50 116.8K
10:40 7.49 7.49 7.48 7.49 246.4K
10:45 7.49 7.49 7.48 7.48 96.5K
10:50 7.49 7.49 7.47 7.48 270.8K
10:55 7.47 7.48 7.47 7.48 162.7K
11:00 7.49 7.49 7.48 7.49 113.4K
11:05 7.49 7.49 7.48 7.48 146.8K
11:10 7.48 7.48 7.47 7.47 97.7K
11:15 7.48 7.49 7.47 7.49 111.3K
11:20 7.49 7.50 7.49 7.50 56.6K
11:25 7.49 7.50 7.49 7.49 30.5K
13:00 7.50 7.50 7.47 7.47 303.3K
13:05 7.47 7.48 7.46 7.48 182.1K
13:10 7.47 7.48 7.46 7.48 167.0K
13:15 7.47 7.48 7.47 7.47 176.2K
13:20 7.47 7.48 7.46 7.47 82.8K
13:25 7.47 7.48 7.46 7.46 161.1K
13:30 7.46 7.48 7.46 7.46 88.1K
13:35 7.47 7.47 7.46 7.47 151.0K
13:40 7.47 7.47 7.46 7.46 71.6K
13:45 7.46 7.47 7.46 7.47 77.8K
13:50 7.46 7.47 7.46 7.46 85.6K
13:55 7.47 7.48 7.46 7.47 150.2K
14:00 7.47 7.47 7.46 7.47 116.5K
14:05 7.47 7.47 7.45 7.46 203.9K
14:10 7.47 7.47 7.46 7.47 80.4K
14:15 7.47 7.47 7.46 7.47 41.2K
14:20 7.47 7.47 7.46 7.47 200.9K
14:25 7.47 7.48 7.46 7.48 64.3K
14:30 7.46 7.48 7.46 7.48 133.9K
14:35 7.48 7.51 7.47 7.50 181.8K
14:40 7.50 7.50 7.49 7.49 124.6K
14:45 7.49 7.51 7.49 7.50 91.4K
14:50 7.50 7.51 7.50 7.51 189.4K
14:55 7.51 7.52 7.50 7.52 194.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.37 7.41 7.33 7.39 5.3M
2025-09-29 7.36 7.38 7.26 7.37 6.8M
2025-09-26 7.37 7.42 7.32 7.37 3.9M
2025-09-25 7.43 7.44 7.33 7.36 5.0M
2025-09-24 7.33 7.43 7.31 7.43 5.8M
2025-09-23 7.50 7.50 7.27 7.36 10.0M
2025-09-22 7.65 7.65 7.45 7.53 10.1M
2025-09-19 7.59 7.74 7.44 7.65 16.3M
2025-09-18 7.70 7.77 7.54 7.59 15.8M
2025-09-17 7.82 7.82 7.67 7.69 12.2M
2025-09-16 7.76 7.84 7.73 7.80 9.1M
2025-09-15 7.80 7.81 7.71 7.73 10.7M
2025-09-12 7.88 7.96 7.79 7.80 15.4M
2025-09-11 7.92 7.98 7.78 7.90 20.5M
2025-09-10 7.86 7.97 7.84 7.91 16.3M
2025-09-09 7.88 7.94 7.83 7.85 15.7M
2025-09-08 7.90 7.98 7.81 7.91 20.1M
2025-09-05 8.06 8.06 7.75 7.96 39.2M
2025-09-04 7.65 8.14 7.64 8.11 41.7M
2025-09-03 7.84 7.87 7.61 7.65 15.6M
2025-09-02 7.86 7.95 7.76 7.81 19.5M
2025-09-01 7.83 8.01 7.68 7.88 33.6M
2025-08-29 7.54 7.79 7.52 7.75 24.7M
2025-08-28 7.52 7.65 7.35 7.53 14.7M
2025-08-27 7.71 7.72 7.50 7.50 12.2M
2025-08-26 7.66 7.76 7.63 7.70 11.9M
2025-08-25 7.65 7.69 7.60 7.67 11.6M
2025-08-22 7.61 7.68 7.53 7.63 9.9M
2025-08-21 7.64 7.71 7.59 7.63 12.8M
2025-08-20 7.51 7.64 7.47 7.63 10.4M
2025-08-19 7.48 7.58 7.44 7.53 10.5M
2025-08-18 7.43 7.50 7.40 7.45 9.1M
2025-08-15 7.39 7.43 7.36 7.42 6.2M
2025-08-14 7.61 7.61 7.41 7.41 12.9M
2025-08-13 7.69 7.75 7.56 7.61 11.5M
2025-08-12 7.66 7.70 7.61 7.62 6.5M
2025-08-11 7.57 7.65 7.56 7.65 7.8M
2025-08-08 7.53 7.62 7.50 7.60 8.7M
2025-08-07 7.52 7.65 7.50 7.54 9.9M
2025-08-06 7.58 7.58 7.50 7.53 6.8M
2025-08-05 7.51 7.60 7.51 7.57 7.3M
2025-08-04 7.53 7.55 7.46 7.51 7.3M
2025-08-01 7.52 7.66 7.51 7.56 8.6M
2025-07-31 7.66 7.67 7.51 7.52 7.5M
2025-07-30 7.64 7.69 7.58 7.68 8.4M
2025-07-29 7.67 7.69 7.54 7.63 6.9M
2025-07-28 7.69 7.71 7.63 7.66 7.0M
2025-07-25 7.75 7.77 7.69 7.69 9.0M
2025-07-24 7.59 7.75 7.59 7.72 11.7M
2025-07-23 7.64 7.69 7.56 7.60 10.2M
2025-07-22 7.62 7.72 7.57 7.63 9.8M
2025-07-21 7.58 7.64 7.55 7.63 9.1M
2025-07-18 7.53 7.59 7.47 7.58 8.9M
2025-07-17 7.51 7.63 7.48 7.52 12.1M
2025-07-16 7.37 7.52 7.37 7.48 9.9M
2025-07-15 7.48 7.49 7.31 7.37 8.9M
2025-07-14 7.51 7.53 7.45 7.49 5.8M
2025-07-11 7.43 7.53 7.40 7.50 10.0M
2025-07-10 7.36 7.43 7.35 7.43 5.9M
2025-07-09 7.37 7.41 7.35 7.37 6.5M
2025-07-08 7.32 7.38 7.32 7.37 5.4M
2025-07-07 7.31 7.34 7.28 7.33 4.1M
2025-07-04 7.39 7.39 7.30 7.31 5.6M
2025-07-03 7.33 7.39 7.32 7.35 5.5M
2025-07-02 7.32 7.35 7.31 7.34 4.7M
2025-07-01 7.34 7.36 7.28 7.33 5.9M
2025-06-30 7.30 7.34 7.29 7.32 5.4M
2025-06-27 7.34 7.39 7.30 7.31 6.7M
2025-06-26 7.31 7.40 7.30 7.34 7.2M
2025-06-25 7.35 7.38 7.28 7.34 7.6M
2025-06-24 7.20 7.32 7.20 7.30 6.5M
2025-06-23 7.10 7.23 7.09 7.21 4.5M
2025-06-20 7.11 7.20 7.11 7.14 5.1M
2025-06-19 7.21 7.21 7.07 7.11 9.5M
2025-06-18 7.31 7.31 7.20 7.21 6.6M
2025-06-17 7.31 7.36 7.26 7.31 6.6M
2025-06-16 7.23 7.41 7.22 7.32 8.4M
2025-06-13 7.51 7.51 7.25 7.26 18.2M
2025-06-12 7.39 7.77 7.37 7.52 19.4M
2025-06-11 7.33 7.44 7.31 7.42 9.3M
2025-06-10 7.41 7.43 7.25 7.34 9.4M
2025-06-09 7.39 7.44 7.36 7.41 5.6M
2025-06-06 7.39 7.43 7.35 7.37 7.0M
2025-06-05 7.49 7.52 7.37 7.40 8.1M
2025-06-04 7.38 7.51 7.37 7.50 10.2M
2025-06-03 7.27 7.41 7.26 7.39 7.0M
2025-05-30 7.40 7.43 7.30 7.33 6.8M
2025-05-29 7.30 7.41 7.23 7.40 12.7M
2025-05-28 7.28 7.37 7.23 7.32 8.8M
2025-05-27 7.20 7.38 7.20 7.28 9.6M
2025-05-26 7.16 7.26 7.11 7.26 8.1M
2025-05-23 7.32 7.37 7.15 7.15 17.2M
2025-05-22 7.60 7.68 7.35 7.36 20.3M
2025-05-21 7.60 7.63 7.48 7.50 11.2M
2025-05-20 7.43 7.67 7.42 7.62 21.0M
2025-05-19 7.37 7.45 7.34 7.44 10.8M
2025-05-16 7.36 7.38 7.28 7.36 8.6M
2025-05-15 7.37 7.51 7.35 7.35 12.6M
2025-05-14 7.29 7.42 7.20 7.40 13.3M
2025-05-13 7.36 7.51 7.28 7.31 10.8M
2025-05-12 7.32 7.35 7.25 7.33 8.7M
2025-05-09 7.48 7.49 7.27 7.27 16.7M
2025-05-08 7.44 7.56 7.35 7.49 18.4M
2025-05-07 7.45 7.68 7.38 7.47 23.1M
2025-05-06 7.39 7.41 7.26 7.34 16.0M
2025-04-30 7.34 7.69 7.26 7.26 24.3M
2025-04-29 7.50 7.57 7.32 7.41 25.8M
2025-04-28 7.76 8.08 7.56 7.59 36.8M
2025-04-25 7.57 7.79 7.53 7.58 18.9M
2025-04-24 7.78 7.93 7.56 7.59 30.0M
2025-04-23 8.20 8.20 7.81 7.82 46.9M
2025-04-22 8.05 8.39 8.01 8.28 49.6M
2025-04-21 7.84 8.36 7.84 8.13 44.3M
2025-04-18 7.97 8.20 7.88 7.93 39.0M
2025-04-17 7.95 8.28 7.95 8.06 55.5M
2025-04-16 7.67 7.87 7.47 7.87 30.0M
2025-04-15 7.79 7.87 7.66 7.69 22.5M
2025-04-14 7.61 7.91 7.57 7.84 36.8M
2025-04-11 7.63 7.82 7.56 7.62 37.8M
2025-04-10 7.30 7.75 7.25 7.63 37.8M
2025-04-09 7.01 7.46 6.55 7.36 33.4M
2025-04-08 6.65 7.05 6.63 7.02 23.6M
2025-04-07 7.25 7.25 6.74 6.74 15.2M
2025-04-03 7.31 7.53 7.28 7.49 8.4M
2025-04-02 7.39 7.42 7.35 7.37 5.0M
2025-04-01 7.32 7.49 7.30 7.42 7.5M
2025-03-31 7.35 7.39 7.21 7.32 8.8M
2025-03-28 7.60 7.61 7.38 7.39 10.8M
2025-03-27 7.58 7.66 7.46 7.62 11.4M
2025-03-26 7.45 7.56 7.43 7.54 7.2M
2025-03-25 7.41 7.48 7.36 7.43 7.3M
2025-03-24 7.56 7.60 7.30 7.44 12.3M
2025-03-21 7.67 7.70 7.53 7.55 10.7M
2025-03-20 7.71 7.75 7.65 7.67 8.1M
2025-03-19 7.73 7.77 7.70 7.72 10.5M
2025-03-18 7.88 7.89 7.71 7.76 11.9M
2025-03-17 7.98 8.07 7.80 7.80 22.9M
2025-03-14 7.62 7.86 7.59 7.85 27.1M
2025-03-13 7.55 7.66 7.46 7.59 15.1M
2025-03-12 7.55 7.65 7.53 7.59 10.9M
2025-03-11 7.39 7.56 7.36 7.56 10.5M
2025-03-10 7.40 7.49 7.38 7.47 8.5M
2025-03-07 7.56 7.59 7.40 7.42 12.0M
2025-03-06 7.48 7.62 7.42 7.59 13.3M
2025-03-05 7.48 7.54 7.36 7.46 13.8M
2025-03-04 7.48 7.54 7.41 7.52 11.6M
2025-03-03 7.51 7.69 7.49 7.53 14.9M
2025-02-28 7.78 7.82 7.52 7.54 21.0M
2025-02-27 7.62 7.93 7.60 7.84 34.6M
2025-02-26 7.55 7.68 7.55 7.62 11.3M
2025-02-25 7.60 7.71 7.55 7.55 12.9M
2025-02-24 7.70 7.78 7.61 7.66 13.2M
2025-02-21 7.80 7.83 7.59 7.71 16.6M
2025-02-20 7.72 7.87 7.64 7.85 16.1M
2025-02-19 7.68 7.72 7.62 7.72 15.1M
2025-02-18 8.13 8.14 7.66 7.68 20.8M
2025-02-17 8.07 8.25 7.97 8.14 19.9M
2025-02-14 8.22 8.29 8.02 8.07 16.9M
2025-02-13 8.20 8.35 8.07 8.21 24.7M
2025-02-12 8.09 8.20 8.06 8.19 18.7M
2025-02-11 8.19 8.22 8.03 8.10 17.1M
2025-02-10 7.87 8.16 7.87 8.12 26.1M
2025-02-07 7.77 7.95 7.75 7.86 15.1M
2025-02-06 7.64 7.80 7.62 7.79 14.6M
2025-02-05 7.79 7.81 7.62 7.69 11.6M
2025-01-27 7.85 7.95 7.73 7.73 11.6M
2025-01-24 7.78 7.90 7.71 7.86 13.6M
2025-01-23 7.99 8.06 7.81 7.82 15.3M
2025-01-22 8.10 8.10 7.86 7.87 16.7M
2025-01-21 8.19 8.29 8.06 8.15 21.2M
2025-01-20 8.05 8.31 7.96 8.15 26.7M
2025-01-17 8.24 8.28 7.95 7.97 25.7M
2025-01-16 7.92 8.20 7.91 8.06 27.8M
2025-01-15 7.83 8.01 7.71 7.90 21.0M
2025-01-14 7.45 7.83 7.45 7.81 20.5M
2025-01-13 7.33 7.41 7.15 7.38 14.1M
2025-01-10 7.81 7.85 7.40 7.41 20.1M
2025-01-09 7.75 7.93 7.75 7.82 20.7M
2025-01-08 7.62 7.98 7.51 7.86 33.1M
2025-01-07 7.59 7.70 7.43 7.68 21.8M
2025-01-06 7.50 7.90 7.48 7.59 26.1M
2025-01-03 8.38 8.40 7.70 7.70 44.3M
2025-01-02 8.12 8.75 8.12 8.53 53.6M