上海新阳

300236
🏛️ 中国 →
61.77
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
09:30 64.60 65.22 64.04 65.13 1,905.7K
09:35 65.04 65.40 64.45 64.45 1,145.2K
09:40 64.47 65.08 64.47 64.79 701.1K
09:45 64.75 64.75 64.00 64.00 845.6K
09:50 64.00 64.01 63.45 63.47 1,430.2K
09:55 63.45 64.30 63.45 64.23 485.0K
10:00 64.24 64.76 64.02 64.30 388.7K
10:05 64.39 64.39 63.98 64.16 271.8K
10:10 64.20 64.20 63.61 63.74 403.2K
10:15 63.74 63.89 63.61 63.83 252.0K
10:20 63.80 64.00 63.71 63.80 258.1K
10:25 63.87 64.01 63.71 63.82 217.3K
10:30 63.83 64.40 63.82 64.40 246.6K
10:35 64.42 64.68 64.03 64.68 250.6K
10:40 64.69 64.89 64.40 64.89 299.9K
10:45 64.85 65.14 64.74 64.87 404.5K
10:50 64.82 65.15 64.50 64.61 234.2K
10:55 64.55 64.73 64.36 64.67 130.0K
11:00 64.66 64.70 64.53 64.54 201.5K
11:05 64.53 64.55 64.15 64.15 189.4K
11:10 64.16 64.16 63.86 64.04 248.8K
11:15 64.02 64.10 63.80 63.82 350.2K
11:20 63.78 63.83 63.71 63.76 144.4K
11:25 63.73 63.77 63.49 63.50 731.7K
11:30 63.52 63.52 63.52 63.52 0.6K
13:00 63.54 63.54 63.35 63.35 436.3K
13:05 63.36 63.52 63.35 63.50 264.7K
13:10 63.48 63.66 63.48 63.65 114.9K
13:15 63.65 63.79 63.56 63.56 146.7K
13:20 63.57 63.78 63.55 63.55 159.4K
13:25 63.55 63.55 63.40 63.44 188.2K
13:30 63.44 63.48 62.99 63.18 634.2K
13:35 63.17 63.28 63.00 63.10 192.4K
13:40 63.10 63.34 63.03 63.18 188.7K
13:45 63.17 63.67 63.12 63.67 166.7K
13:50 63.63 63.75 63.29 63.29 132.3K
13:55 63.32 63.50 63.08 63.12 125.5K
14:00 63.11 63.44 63.10 63.44 227.6K
14:05 63.44 63.58 63.28 63.39 97.4K
14:10 63.41 63.41 63.05 63.05 208.3K
14:15 63.03 63.32 63.02 63.26 160.1K
14:20 63.25 63.29 63.10 63.14 135.5K
14:25 63.15 63.15 62.80 63.03 505.8K
14:30 63.05 63.13 62.66 62.74 417.7K
14:35 62.74 62.96 62.66 62.74 263.6K
14:40 62.75 62.95 62.71 62.88 662.7K
14:45 62.96 63.30 62.90 63.05 438.3K
14:50 63.00 63.05 62.70 62.70 743.9K
14:55 62.70 62.94 62.60 62.81 346.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 63.27 63.79 60.80 61.77 15.6M
2025-09-26 64.66 65.44 62.60 62.60 18.9M
2025-09-25 61.79 67.13 61.66 65.90 27.8M
2025-09-24 57.93 67.30 57.55 63.83 36.9M
2025-09-23 57.39 58.59 54.78 58.18 18.5M
2025-09-22 55.63 57.52 54.72 57.52 17.5M
2025-09-19 53.98 56.71 53.98 55.63 20.6M
2025-09-18 54.25 56.38 53.11 53.98 19.9M
2025-09-17 52.98 55.21 52.98 54.25 13.5M
2025-09-16 53.00 53.66 52.58 53.02 7.4M
2025-09-15 54.90 54.96 53.01 53.09 10.3M
2025-09-12 52.50 54.88 52.08 54.13 15.4M
2025-09-11 50.65 53.10 50.27 52.89 13.1M
2025-09-10 51.22 51.49 50.43 50.84 6.7M
2025-09-09 51.39 51.67 50.27 50.46 7.5M
2025-09-08 52.30 52.35 51.27 52.10 8.7M
2025-09-05 50.65 52.65 50.65 52.45 10.9M
2025-09-04 53.45 53.98 49.59 50.59 17.2M
2025-09-03 54.00 55.68 52.88 53.98 14.8M
2025-09-02 55.90 56.13 52.81 53.35 17.4M
2025-09-01 57.38 58.00 55.10 56.16 19.1M
2025-08-29 59.20 59.50 55.45 56.40 26.4M
2025-08-28 54.55 62.88 54.55 60.10 41.8M
2025-08-27 53.75 55.74 53.10 53.14 16.2M
2025-08-26 55.69 55.69 53.21 53.75 17.7M
2025-08-25 57.35 57.89 54.69 55.98 22.9M
2025-08-22 54.59 58.68 54.22 57.31 25.3M
2025-08-21 56.50 58.86 54.50 54.60 25.0M
2025-08-20 51.00 56.90 49.81 56.82 27.1M
2025-08-19 49.79 52.70 49.79 51.49 19.4M
2025-08-18 49.99 52.18 48.70 50.92 24.1M
2025-08-15 45.86 49.86 45.86 49.00 21.7M
2025-08-14 47.15 47.59 45.69 46.06 15.8M
2025-08-13 47.19 48.88 46.96 47.18 24.1M
2025-08-12 44.71 48.11 43.43 47.05 26.0M
2025-08-11 42.99 44.71 42.90 43.97 9.9M
2025-08-08 43.75 44.38 43.01 43.25 8.8M
2025-08-07 43.80 44.65 43.14 44.31 15.6M
2025-08-06 41.65 44.44 41.51 43.91 14.8M
2025-08-05 41.79 42.50 41.40 41.90 7.2M
2025-08-04 41.16 41.70 40.73 41.63 5.4M
2025-08-01 41.60 41.99 41.15 41.37 5.1M
2025-07-31 42.70 43.02 41.47 41.74 10.3M
2025-07-30 42.52 43.67 42.35 42.72 10.6M
2025-07-29 42.43 43.11 42.16 42.57 9.2M
2025-07-28 42.78 43.38 42.20 43.01 15.4M
2025-07-25 41.00 42.46 40.90 42.40 16.3M
2025-07-24 39.11 41.20 39.02 40.73 14.0M
2025-07-23 39.12 39.55 38.92 39.11 5.4M
2025-07-22 39.40 39.97 39.04 39.21 6.1M
2025-07-21 39.60 39.60 39.12 39.31 4.8M
2025-07-18 39.50 39.77 38.99 39.74 6.4M
2025-07-17 38.00 39.60 37.90 39.41 7.1M
2025-07-16 38.50 38.90 37.93 38.17 4.3M
2025-07-15 38.33 38.67 37.92 38.55 3.9M
2025-07-14 38.89 38.93 38.30 38.46 3.0M
2025-07-11 38.50 38.88 38.18 38.65 4.4M
2025-07-10 38.23 38.92 38.04 38.59 4.0M
2025-07-09 38.70 38.97 38.22 38.38 3.7M
2025-07-08 38.16 39.26 38.09 38.72 5.3M
2025-07-07 37.69 38.65 37.62 38.17 4.5M
2025-07-04 38.28 38.45 37.46 37.83 4.8M
2025-07-03 38.34 38.69 38.01 38.32 4.5M
2025-07-02 39.08 39.26 38.38 38.52 8.3M
2025-07-01 38.75 40.50 38.51 39.52 13.2M
2025-06-30 37.98 39.10 37.91 38.80 8.4M
2025-06-27 37.51 37.92 37.33 37.59 4.2M
2025-06-26 37.74 38.10 37.40 37.51 4.5M
2025-06-25 37.71 37.80 37.30 37.72 4.8M
2025-06-24 37.23 37.69 37.06 37.59 6.7M
2025-06-23 36.00 37.60 35.70 37.23 8.6M
2025-06-20 35.30 36.96 34.95 36.12 7.4M
2025-06-19 35.48 36.08 35.12 35.30 2.6M
2025-06-18 35.33 35.65 35.05 35.56 2.1M
2025-06-17 35.29 35.47 35.08 35.42 1.6M
2025-06-16 35.00 35.70 34.95 35.46 1.8M
2025-06-13 35.82 36.06 35.13 35.13 3.7M
2025-06-12 36.12 36.29 35.85 35.96 2.1M
2025-06-11 36.01 36.54 35.95 36.25 2.0M
2025-06-10 36.97 37.00 35.80 35.95 3.8M
2025-06-09 36.90 37.08 36.65 37.02 3.0M
2025-06-06 36.71 37.68 36.50 36.81 4.6M
2025-06-05 36.52 36.83 36.10 36.76 3.4M
2025-06-04 36.66 36.88 36.40 36.52 2.4M
2025-06-03 36.38 37.10 36.30 36.74 2.9M
2025-05-30 36.54 36.90 36.26 36.74 2.9M
2025-05-29 35.73 37.05 35.70 36.85 4.1M
2025-05-28 36.20 36.43 35.55 35.66 2.3M
2025-05-27 36.31 36.54 36.00 36.19 2.3M
2025-05-26 35.94 36.78 35.81 36.49 3.3M
2025-05-23 36.03 36.58 35.77 35.77 3.8M
2025-05-22 36.65 37.00 36.01 36.07 2.6M
2025-05-21 37.03 37.05 36.53 36.75 2.5M
2025-05-20 36.24 37.20 36.06 37.03 4.3M
2025-05-19 35.87 36.63 35.51 36.31 2.9M
2025-05-16 35.69 36.15 35.61 35.88 2.1M
2025-05-15 36.55 36.64 35.60 35.71 3.6M
2025-05-14 36.68 37.06 36.44 36.65 3.1M
2025-05-13 37.18 37.28 36.51 36.61 3.7M
2025-05-12 36.90 37.16 36.63 36.90 3.6M
2025-05-09 37.27 37.27 36.38 36.66 6.7M
2025-05-08 38.18 38.24 37.49 37.79 6.6M
2025-05-07 38.88 39.00 38.00 38.41 7.0M
2025-05-06 37.61 38.65 37.60 38.56 7.1M
2025-04-30 37.45 37.85 37.30 37.55 4.7M
2025-04-29 37.19 37.48 37.01 37.31 3.5M
2025-04-28 37.78 37.86 37.21 37.31 3.9M
2025-04-25 37.62 38.19 36.80 37.88 5.6M
2025-04-24 37.66 38.99 37.44 37.74 7.9M
2025-04-23 37.94 38.12 37.55 37.81 7.2M
2025-04-22 37.30 38.84 37.20 38.32 10.6M
2025-04-21 36.01 37.83 36.01 37.68 8.9M
2025-04-18 37.50 37.57 35.92 36.26 7.4M
2025-04-17 35.37 36.74 35.21 36.13 6.4M
2025-04-16 35.69 36.15 35.10 35.57 3.9M
2025-04-15 35.55 35.97 35.27 35.72 4.7M
2025-04-14 36.34 36.41 35.46 35.69 6.5M
2025-04-11 34.10 36.23 34.09 35.85 10.1M
2025-04-10 35.05 35.59 34.34 34.60 8.0M
2025-04-09 32.08 35.28 30.63 34.59 10.0M
2025-04-08 31.50 33.79 31.50 32.59 8.8M
2025-04-07 34.00 34.70 29.44 30.76 8.9M
2025-04-03 35.52 36.30 35.10 35.57 3.3M
2025-04-02 35.95 36.58 35.80 35.90 2.5M
2025-04-01 35.50 36.60 35.16 35.97 4.1M
2025-03-31 36.01 36.85 35.03 35.38 5.3M
2025-03-28 37.10 37.93 36.18 36.24 6.7M
2025-03-27 35.23 37.49 35.17 36.77 7.2M
2025-03-26 35.15 35.72 35.15 35.31 1.7M
2025-03-25 35.49 35.69 35.06 35.34 2.0M
2025-03-24 35.66 35.92 34.82 35.44 3.0M
2025-03-21 36.09 36.46 35.57 35.66 3.0M
2025-03-20 36.41 36.61 36.10 36.27 2.2M
2025-03-19 36.82 36.84 36.28 36.39 2.7M
2025-03-18 36.90 37.49 36.80 36.92 2.6M
2025-03-17 36.80 37.14 36.71 36.83 2.7M
2025-03-14 36.00 36.90 35.84 36.88 3.6M
2025-03-13 36.93 37.06 35.65 36.00 4.8M
2025-03-12 37.38 37.54 36.92 36.93 4.1M
2025-03-11 37.40 37.87 36.92 37.32 4.2M
2025-03-10 37.99 38.60 37.54 37.89 4.1M
2025-03-07 38.50 38.64 37.61 37.87 4.8M
2025-03-06 38.40 39.23 38.20 38.65 6.4M
2025-03-05 37.70 39.66 37.57 38.55 7.4M
2025-03-04 36.55 37.99 36.33 37.63 5.4M
2025-03-03 37.15 37.46 36.61 36.70 4.7M
2025-02-28 38.44 38.78 36.86 36.95 5.5M
2025-02-27 39.33 39.79 37.93 38.70 5.6M
2025-02-26 38.80 39.33 38.18 39.09 6.3M
2025-02-25 37.90 39.15 37.70 38.60 6.9M
2025-02-24 38.29 38.80 37.98 38.32 5.7M
2025-02-21 37.37 38.40 37.14 38.23 6.9M
2025-02-20 37.20 37.50 36.86 37.43 3.9M
2025-02-19 36.20 37.38 36.20 37.28 4.2M
2025-02-18 36.88 37.43 36.21 36.33 4.0M
2025-02-17 37.12 37.55 36.81 37.00 4.0M
2025-02-14 37.27 37.50 36.95 37.29 3.4M
2025-02-13 38.17 38.17 37.33 37.38 3.6M
2025-02-12 37.50 38.22 37.39 38.20 4.0M
2025-02-11 38.00 38.09 37.29 37.57 3.1M
2025-02-10 38.00 38.24 37.72 37.96 4.1M
2025-02-07 37.90 38.59 37.58 37.98 5.0M
2025-02-06 36.86 38.03 36.76 38.02 3.9M
2025-02-05 37.05 37.50 36.82 37.10 3.1M
2025-01-27 37.35 37.60 36.60 36.63 2.1M
2025-01-24 36.70 37.38 36.63 37.28 2.6M
2025-01-23 37.38 37.83 36.69 36.74 3.1M
2025-01-22 37.06 37.40 36.74 37.04 2.5M
2025-01-21 37.19 37.34 36.68 37.29 2.4M
2025-01-20 37.36 37.49 36.86 36.98 2.6M
2025-01-17 36.03 37.50 36.00 37.00 3.7M
2025-01-16 36.45 36.98 35.91 36.22 2.8M
2025-01-15 36.37 36.57 35.97 36.19 2.5M
2025-01-14 35.20 36.59 34.84 36.53 4.0M
2025-01-13 34.20 35.26 34.02 35.16 2.9M
2025-01-10 35.00 35.92 34.58 34.58 2.8M
2025-01-09 34.83 35.58 34.64 35.15 2.8M
2025-01-08 35.28 35.45 33.93 34.96 3.5M
2025-01-07 34.80 35.60 34.70 35.51 2.7M
2025-01-06 35.33 35.63 34.51 34.83 3.2M
2025-01-03 36.02 36.44 35.18 35.34 3.7M
2025-01-02 37.40 37.54 35.44 35.81 4.6M