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
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 6.95 7.04 6.95 7.01 3.4M
2023-12-28 6.94 7.02 6.86 6.98 4.6M
2023-12-27 6.92 6.97 6.84 6.97 3.2M
2023-12-26 7.02 7.07 6.92 6.93 3.4M
2023-12-25 7.12 7.15 6.99 7.02 4.3M
2023-12-22 7.29 7.30 7.12 7.12 3.7M
2023-12-21 7.24 7.31 7.10 7.29 3.6M
2023-12-20 7.40 7.41 7.22 7.23 3.7M
2023-12-19 7.51 7.59 7.33 7.39 5.6M
2023-12-18 7.53 7.53 7.36 7.46 6.3M
2023-12-15 7.48 7.57 7.43 7.51 5.6M
2023-12-14 7.43 7.54 7.42 7.46 5.2M
2023-12-13 7.37 7.48 7.36 7.39 4.7M
2023-12-12 7.20 7.38 7.20 7.37 4.4M
2023-12-11 7.10 7.24 7.06 7.21 5.2M
2023-12-08 7.30 7.34 7.10 7.11 4.6M
2023-12-07 7.38 7.40 7.29 7.31 3.3M
2023-12-06 7.33 7.39 7.30 7.37 3.0M
2023-12-05 7.38 7.44 7.35 7.35 3.4M
2023-12-04 7.43 7.47 7.35 7.40 4.6M
2023-12-01 7.37 7.50 7.35 7.42 4.0M
2023-11-30 7.34 7.41 7.28 7.39 4.1M
2023-11-29 7.38 7.42 7.33 7.35 3.5M
2023-11-28 7.35 7.45 7.28 7.38 3.6M
2023-11-27 7.44 7.44 7.31 7.36 3.8M
2023-11-24 7.41 7.47 7.38 7.44 5.0M
2023-11-23 7.38 7.41 7.30 7.39 5.2M
2023-11-22 7.28 7.49 7.26 7.41 8.8M
2023-11-21 7.24 7.33 7.24 7.30 4.5M
2023-11-20 7.23 7.27 7.16 7.27 3.2M
2023-11-17 7.14 7.21 7.13 7.20 2.3M
2023-11-16 7.18 7.19 7.12 7.17 2.0M
2023-11-15 7.22 7.23 7.15 7.17 2.1M
2023-11-14 7.18 7.21 7.14 7.20 2.6M
2023-11-13 7.14 7.20 7.13 7.19 2.1M
2023-11-10 7.17 7.18 7.09 7.12 1.9M
2023-11-09 7.20 7.22 7.13 7.16 2.4M
2023-11-08 7.21 7.22 7.16 7.20 2.1M
2023-11-07 7.22 7.23 7.11 7.19 4.2M
2023-11-06 7.16 7.24 7.14 7.22 3.1M
2023-11-03 7.20 7.24 7.15 7.16 2.9M
2023-11-02 7.24 7.26 7.16 7.18 3.1M
2023-11-01 7.20 7.23 7.15 7.22 3.1M
2023-10-31 7.23 7.26 7.11 7.17 3.5M
2023-10-30 7.11 7.20 7.09 7.17 3.2M
2023-10-27 7.00 7.12 6.98 7.10 2.8M
2023-10-26 7.00 7.03 6.93 7.01 2.0M
2023-10-25 6.95 7.05 6.94 7.00 3.0M
2023-10-24 6.76 6.94 6.76 6.91 2.7M
2023-10-23 6.84 6.87 6.71 6.76 2.8M
2023-10-20 6.88 6.94 6.85 6.86 2.8M
2023-10-19 6.97 7.03 6.88 6.90 2.5M
2023-10-18 7.10 7.12 6.98 6.98 3.7M
2023-10-17 7.15 7.17 7.08 7.12 2.3M
2023-10-16 7.07 7.20 7.05 7.13 3.0M
2023-10-13 7.10 7.14 7.05 7.07 2.2M
2023-10-12 7.08 7.14 7.07 7.12 2.4M
2023-10-11 7.11 7.15 7.02 7.06 3.9M
2023-10-10 7.12 7.21 7.08 7.10 4.4M
2023-10-09 7.42 7.43 7.10 7.12 8.9M
2023-09-28 7.40 7.48 7.37 7.45 3.0M
2023-09-27 7.41 7.41 7.33 7.37 2.8M
2023-09-26 7.38 7.46 7.37 7.38 2.7M
2023-09-25 7.39 7.50 7.38 7.41 2.8M
2023-09-22 7.35 7.41 7.30 7.39 2.7M
2023-09-21 7.46 7.47 7.34 7.37 2.9M
2023-09-20 7.48 7.56 7.43 7.46 3.3M
2023-09-19 7.55 7.60 7.49 7.51 4.4M
2023-09-18 7.47 7.58 7.35 7.57 5.7M
2023-09-15 7.31 7.49 7.27 7.44 6.9M
2023-09-14 7.36 7.36 7.26 7.29 2.3M
2023-09-13 7.32 7.38 7.27 7.35 2.2M
2023-09-12 7.38 7.41 7.30 7.36 3.7M
2023-09-11 7.22 7.40 7.19 7.37 6.2M
2023-09-08 7.26 7.27 7.20 7.22 2.7M
2023-09-07 7.26 7.31 7.22 7.24 3.3M
2023-09-06 7.27 7.30 7.21 7.28 3.2M
2023-09-05 7.37 7.39 7.23 7.27 4.3M
2023-09-04 7.28 7.42 7.27 7.38 5.0M
2023-09-01 7.22 7.32 7.19 7.30 5.9M
2023-08-31 7.33 7.35 7.17 7.20 7.5M
2023-08-30 7.53 7.55 7.30 7.31 7.6M
2023-08-29 7.43 7.56 7.39 7.53 5.0M
2023-08-28 7.66 7.68 7.41 7.44 6.0M
2023-08-25 7.41 7.58 7.33 7.36 4.8M
2023-08-24 7.51 7.55 7.39 7.45 4.1M
2023-08-23 7.46 7.66 7.37 7.49 5.4M
2023-08-22 7.55 7.60 7.37 7.48 4.5M
2023-08-21 7.54 7.65 7.51 7.55 3.9M
2023-08-18 7.85 7.86 7.56 7.56 8.4M
2023-08-17 7.65 7.95 7.63 7.91 10.4M
2023-08-16 7.68 7.75 7.58 7.66 3.8M
2023-08-15 7.59 7.78 7.58 7.71 6.7M
2023-08-14 7.46 7.65 7.42 7.59 4.6M
2023-08-11 7.55 7.62 7.48 7.48 4.9M
2023-08-10 7.55 7.61 7.52 7.56 3.8M
2023-08-09 7.63 7.69 7.54 7.56 4.7M
2023-08-08 7.78 7.79 7.64 7.67 4.2M
2023-08-07 7.90 7.90 7.71 7.73 5.1M
2023-08-04 8.07 8.10 7.87 7.88 7.7M
2023-08-03 8.09 8.09 7.88 8.05 6.4M
2023-08-02 8.02 8.22 8.00 8.08 7.3M
2023-08-01 8.02 8.21 7.96 8.04 11.6M
2023-07-31 7.78 8.17 7.75 8.08 13.8M
2023-07-28 7.67 7.80 7.66 7.78 5.2M
2023-07-27 7.69 7.73 7.65 7.68 3.7M
2023-07-26 7.69 7.74 7.65 7.71 3.9M
2023-07-25 7.75 7.77 7.66 7.70 4.5M
2023-07-24 7.62 7.78 7.61 7.73 6.2M
2023-07-21 7.63 7.74 7.63 7.64 4.8M
2023-07-20 7.62 7.73 7.60 7.62 5.2M
2023-07-19 7.43 7.60 7.41 7.57 4.9M
2023-07-18 7.36 7.47 7.33 7.43 2.7M
2023-07-17 7.31 7.37 7.27 7.36 1.8M
2023-07-14 7.38 7.39 7.33 7.33 1.7M
2023-07-13 7.35 7.39 7.30 7.37 2.6M
2023-07-12 7.43 7.43 7.29 7.30 2.3M
2023-07-11 7.36 7.42 7.34 7.41 2.5M
2023-07-10 7.33 7.39 7.31 7.38 2.2M
2023-07-07 7.31 7.37 7.28 7.33 3.2M
2023-07-06 7.32 7.37 7.29 7.32 2.5M
2023-07-05 7.40 7.40 7.29 7.31 3.8M
2023-07-04 7.49 7.51 7.36 7.39 3.7M
2023-07-03 7.27 7.56 7.26 7.51 7.4M
2023-06-30 7.11 7.23 7.11 7.23 3.0M
2023-06-29 7.17 7.20 7.11 7.14 3.2M
2023-06-28 7.17 7.20 7.08 7.15 3.5M
2023-06-27 7.08 7.20 7.08 7.17 3.2M
2023-06-26 7.20 7.22 7.07 7.08 4.5M
2023-06-21 7.29 7.34 7.22 7.22 3.7M
2023-06-20 7.50 7.52 7.26 7.27 4.8M
2023-06-19 7.67 7.70 7.49 7.51 3.4M
2023-06-16 7.76 7.82 7.66 7.67 3.7M
2023-06-15 7.89 7.91 7.73 7.77 4.0M
2023-06-14 7.81 7.92 7.79 7.87 3.2M
2023-06-13 7.74 7.87 7.72 7.80 2.6M
2023-06-12 7.78 7.80 7.67 7.74 3.4M
2023-06-09 7.69 7.79 7.67 7.70 3.0M
2023-06-08 7.67 7.73 7.62 7.69 2.8M
2023-06-07 7.53 7.69 7.53 7.69 2.6M
2023-06-06 7.58 7.72 7.53 7.55 3.4M
2023-06-05 7.40 7.63 7.40 7.61 4.3M
2023-06-02 7.37 7.44 7.36 7.43 2.3M
2023-06-01 7.28 7.40 7.22 7.35 3.4M
2023-05-31 7.23 7.35 7.23 7.30 2.2M
2023-05-30 7.29 7.29 7.17 7.25 1.8M
2023-05-29 7.34 7.36 7.25 7.27 2.2M
2023-05-26 7.28 7.34 7.18 7.33 2.5M
2023-05-25 7.35 7.36 7.15 7.27 4.1M
2023-05-24 7.43 7.43 7.30 7.35 2.2M
2023-05-23 7.50 7.55 7.39 7.41 2.1M
2023-05-22 7.53 7.53 7.45 7.51 1.9M
2023-05-19 7.61 7.62 7.51 7.54 2.0M
2023-05-18 7.59 7.65 7.58 7.61 2.0M
2023-05-17 7.68 7.70 7.59 7.62 1.9M
2023-05-16 7.73 7.75 7.63 7.69 3.7M
2023-05-15 7.87 7.87 7.56 7.73 5.9M
2023-05-12 7.69 7.95 7.60 7.89 8.8M
2023-05-11 7.59 7.70 7.58 7.66 2.1M
2023-05-10 7.59 7.65 7.56 7.59 3.1M
2023-05-09 7.75 7.75 7.58 7.58 3.8M
2023-05-08 7.63 7.78 7.60 7.70 4.5M
2023-05-05 7.59 7.68 7.52 7.65 5.6M
2023-05-04 7.27 7.59 7.22 7.56 6.8M
2023-04-28 7.18 7.30 7.11 7.28 2.7M
2023-04-27 7.09 7.19 7.07 7.15 1.6M
2023-04-26 7.04 7.14 7.03 7.12 2.0M
2023-04-25 7.12 7.14 6.96 7.06 3.2M
2023-04-24 7.14 7.19 7.02 7.13 3.0M
2023-04-21 7.28 7.33 7.12 7.12 3.5M
2023-04-20 7.36 7.36 7.26 7.30 2.5M
2023-04-19 7.40 7.43 7.32 7.34 1.8M
2023-04-18 7.53 7.53 7.36 7.41 2.8M
2023-04-17 7.54 7.64 7.47 7.49 3.4M
2023-04-14 7.57 7.57 7.42 7.45 2.4M
2023-04-13 7.51 7.57 7.45 7.56 3.5M
2023-04-12 7.35 7.51 7.32 7.48 3.1M
2023-04-11 7.31 7.34 7.25 7.33 1.6M
2023-04-10 7.50 7.50 7.28 7.30 3.4M
2023-04-07 7.49 7.51 7.43 7.49 1.6M
2023-04-06 7.50 7.53 7.44 7.46 2.1M
2023-04-04 7.51 7.60 7.47 7.50 2.5M
2023-04-03 7.52 7.64 7.48 7.54 3.0M
2023-03-31 7.33 7.53 7.33 7.50 4.0M
2023-03-30 7.31 7.38 7.25 7.35 3.0M
2023-03-29 7.34 7.36 7.26 7.27 1.7M
2023-03-28 7.32 7.38 7.27 7.33 1.6M
2023-03-27 7.39 7.40 7.26 7.29 2.4M
2023-03-24 7.41 7.41 7.34 7.37 1.9M
2023-03-23 7.42 7.44 7.33 7.39 1.6M
2023-03-22 7.43 7.43 7.36 7.43 1.8M
2023-03-21 7.32 7.43 7.26 7.40 2.0M
2023-03-20 7.33 7.37 7.28 7.29 2.2M
2023-03-17 7.36 7.39 7.31 7.32 1.9M
2023-03-16 7.32 7.43 7.30 7.33 2.0M
2023-03-15 7.30 7.38 7.27 7.36 1.5M
2023-03-14 7.38 7.40 7.22 7.27 2.5M
2023-03-13 7.34 7.39 7.28 7.38 1.7M
2023-03-10 7.46 7.49 7.34 7.36 2.2M
2023-03-09 7.52 7.53 7.43 7.49 1.7M
2023-03-08 7.49 7.57 7.46 7.52 1.8M
2023-03-07 7.59 7.63 7.47 7.47 3.0M
2023-03-06 7.55 7.66 7.52 7.60 3.9M
2023-03-03 7.48 7.55 7.45 7.54 2.7M
2023-03-02 7.54 7.57 7.46 7.47 2.4M
2023-03-01 7.49 7.54 7.45 7.54 2.6M
2023-02-28 7.40 7.48 7.38 7.47 2.9M
2023-02-27 7.54 7.58 7.40 7.40 3.4M
2023-02-24 7.55 7.65 7.49 7.53 3.4M
2023-02-23 7.70 7.76 7.53 7.55 6.1M
2023-02-22 7.69 7.73 7.56 7.68 7.8M
2023-02-21 7.53 7.96 7.53 7.64 15.2M
2023-02-20 7.77 7.77 7.40 7.59 26.5M
2023-02-17 7.06 7.13 7.04 7.06 2.5M
2023-02-16 7.12 7.26 7.03 7.07 4.7M
2023-02-15 7.12 7.13 7.07 7.12 1.3M
2023-02-14 7.14 7.16 7.09 7.12 1.6M
2023-02-13 7.06 7.13 7.04 7.12 2.6M
2023-02-10 7.02 7.06 7.01 7.06 1.6M
2023-02-09 7.00 7.04 6.96 7.02 2.4M
2023-02-08 7.05 7.05 7.01 7.01 1.2M
2023-02-07 7.04 7.06 7.01 7.04 1.4M
2023-02-06 7.07 7.09 7.02 7.04 1.4M
2023-02-03 7.09 7.10 7.02 7.08 1.9M
2023-02-02 7.11 7.15 7.05 7.11 2.6M
2023-02-01 6.96 7.09 6.96 7.08 3.6M
2023-01-31 6.91 6.97 6.87 6.96 2.5M
2023-01-30 6.97 7.01 6.91 6.91 3.8M
2023-01-20 6.89 6.92 6.86 6.91 2.7M
2023-01-19 6.87 6.89 6.83 6.88 2.2M
2023-01-18 6.90 6.93 6.87 6.87 1.7M
2023-01-17 6.95 7.00 6.86 6.89 3.4M
2023-01-16 6.95 7.03 6.85 6.97 3.5M
2023-01-13 6.92 6.98 6.91 6.93 1.7M
2023-01-12 6.97 7.01 6.90 6.93 2.1M
2023-01-11 7.10 7.12 6.96 6.97 3.1M
2023-01-10 7.10 7.16 7.06 7.12 2.2M
2023-01-09 7.10 7.16 7.08 7.10 2.5M
2023-01-06 7.30 7.30 7.11 7.12 5.2M
2023-01-05 7.42 7.45 7.20 7.28 5.3M
2023-01-04 7.43 7.58 7.35 7.43 4.4M
2023-01-03 7.62 7.65 7.37 7.42 6.4M