ST新梅

600732
🏛️ 中国 →
15.47
最后更新: 2025-09-26
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 15.99 16.10 15.90 15.93 2,957.6K
09:35 15.92 16.04 15.92 15.97 1,261.2K
09:40 15.98 15.98 15.90 15.91 1,521.9K
09:45 15.91 15.94 15.80 15.82 1,775.5K
09:50 15.81 15.85 15.76 15.76 1,538.7K
09:55 15.76 15.79 15.71 15.77 1,871.8K
10:00 15.76 15.76 15.67 15.68 1,779.5K
10:05 15.70 15.78 15.67 15.78 858.2K
10:10 15.77 15.77 15.70 15.71 851.8K
10:15 15.72 15.73 15.67 15.69 727.6K
10:20 15.69 15.72 15.66 15.68 994.6K
10:25 15.70 15.71 15.65 15.65 848.9K
10:30 15.65 15.73 15.65 15.72 704.3K
10:35 15.73 15.73 15.63 15.66 665.3K
10:40 15.66 15.67 15.63 15.67 413.3K
10:45 15.67 15.73 15.67 15.70 302.9K
10:50 15.72 15.74 15.68 15.69 323.9K
10:55 15.70 15.73 15.67 15.73 250.1K
11:00 15.72 15.78 15.71 15.75 316.2K
11:05 15.75 15.75 15.69 15.70 368.3K
11:10 15.70 15.70 15.66 15.69 251.5K
11:15 15.69 15.70 15.65 15.66 284.6K
11:20 15.65 15.65 15.62 15.63 521.0K
11:25 15.63 15.64 15.60 15.63 531.2K
13:00 15.63 15.63 15.60 15.61 590.0K
13:05 15.61 15.62 15.56 15.58 895.2K
13:10 15.57 15.63 15.57 15.62 307.8K
13:15 15.62 15.63 15.58 15.58 356.2K
13:20 15.59 15.60 15.57 15.57 498.3K
13:25 15.57 15.61 15.56 15.59 430.6K
13:30 15.60 15.60 15.53 15.56 770.7K
13:35 15.55 15.62 15.54 15.62 395.1K
13:40 15.58 15.66 15.57 15.63 316.1K
13:45 15.63 15.64 15.58 15.64 375.0K
13:50 15.63 15.64 15.58 15.58 382.7K
13:55 15.59 15.60 15.55 15.58 311.0K
14:00 15.57 15.57 15.53 15.56 560.4K
14:05 15.57 15.59 15.53 15.57 290.1K
14:10 15.57 15.58 15.54 15.55 317.1K
14:15 15.56 15.58 15.55 15.56 360.0K
14:20 15.56 15.58 15.55 15.56 275.6K
14:25 15.55 15.56 15.50 15.53 791.9K
14:30 15.54 15.55 15.47 15.50 969.7K
14:35 15.51 15.52 15.48 15.49 665.8K
14:40 15.49 15.53 15.48 15.53 480.3K
14:45 15.53 15.56 15.51 15.54 849.9K
14:50 15.54 15.54 15.51 15.52 1,072.3K
14:55 15.51 15.52 15.50 15.51 364.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.00 16.10 15.47 15.47 35.3M
2025-09-25 15.36 16.26 15.31 16.10 66.0M
2025-09-24 14.55 15.50 14.55 15.48 46.4M
2025-09-23 15.17 15.28 14.47 14.72 41.5M
2025-09-22 15.38 15.48 14.90 15.19 41.9M
2025-09-19 15.71 15.98 15.45 15.49 27.9M
2025-09-18 16.26 16.30 15.50 15.66 58.9M
2025-09-17 15.91 16.63 15.76 16.39 52.2M
2025-09-16 16.10 16.45 15.63 15.94 47.3M
2025-09-15 15.91 16.32 15.85 15.87 33.5M
2025-09-12 16.29 16.49 15.60 15.96 47.4M
2025-09-11 16.00 16.24 15.83 16.20 38.9M
2025-09-10 16.10 16.20 15.78 16.11 45.1M
2025-09-09 16.46 16.79 16.18 16.28 45.3M
2025-09-08 16.67 17.30 16.42 16.61 82.3M
2025-09-05 15.54 16.75 15.31 16.66 137.4M
2025-09-04 14.60 16.18 14.60 15.67 144.2M
2025-09-03 14.98 15.06 14.37 14.71 60.1M
2025-09-02 15.23 15.53 14.76 14.89 46.2M
2025-09-01 15.10 15.39 14.76 15.34 43.7M
2025-08-29 15.04 15.48 14.81 15.20 41.8M
2025-08-28 14.50 15.25 14.50 15.07 47.4M
2025-08-27 15.63 15.75 14.68 14.71 69.9M
2025-08-26 16.01 16.19 15.61 15.70 42.8M
2025-08-25 15.60 16.14 15.40 15.98 56.8M
2025-08-22 14.65 15.78 14.61 15.50 68.2M
2025-08-21 14.81 15.00 14.65 14.71 29.4M
2025-08-20 15.19 15.25 14.61 14.88 39.0M
2025-08-19 14.86 15.14 14.73 14.92 35.4M
2025-08-18 14.38 15.05 14.37 14.94 67.2M
2025-08-15 13.85 14.47 13.80 14.37 55.1M
2025-08-14 14.01 14.10 13.61 13.89 37.6M
2025-08-13 14.14 14.23 13.91 14.12 31.7M
2025-08-12 14.42 14.42 13.86 14.12 45.5M
2025-08-11 14.39 14.62 14.29 14.40 31.6M
2025-08-08 14.68 15.02 14.30 14.38 51.2M
2025-08-07 15.02 15.07 14.41 14.65 37.2M
2025-08-06 14.92 15.05 14.76 15.01 23.1M
2025-08-05 14.65 14.93 14.57 14.91 25.9M
2025-08-04 14.48 14.64 14.28 14.61 29.9M
2025-08-01 14.00 14.91 13.91 14.64 64.4M
2025-07-31 14.74 14.99 13.83 13.99 66.6M
2025-07-30 15.01 15.31 14.76 14.90 37.0M
2025-07-29 14.85 15.10 14.74 14.98 28.3M
2025-07-28 14.55 14.96 14.43 14.85 31.7M
2025-07-25 14.95 14.97 14.73 14.77 25.2M
2025-07-24 14.40 15.00 14.35 14.96 55.5M
2025-07-23 14.86 15.17 14.42 14.51 47.7M
2025-07-22 14.65 15.05 14.44 14.88 51.8M
2025-07-21 14.66 15.03 14.50 14.78 34.8M
2025-07-18 15.01 15.35 14.53 14.66 54.5M
2025-07-17 15.61 15.88 15.03 15.18 66.3M
2025-07-16 14.76 15.42 14.40 15.39 61.5M
2025-07-15 14.85 15.09 14.60 14.83 47.0M
2025-07-14 14.50 14.92 14.36 14.74 49.8M
2025-07-11 15.28 15.47 14.13 14.65 89.8M
2025-07-10 14.50 15.00 14.49 14.76 50.4M
2025-07-09 14.40 14.85 14.40 14.55 50.4M
2025-07-08 13.84 14.95 13.76 14.63 79.0M
2025-07-07 13.75 14.18 13.70 13.89 38.5M
2025-07-04 14.25 14.30 13.55 13.70 49.4M
2025-07-03 13.92 14.19 13.69 13.99 59.7M
2025-07-02 13.25 14.42 13.10 14.14 98.4M
2025-07-01 13.01 13.24 12.81 13.11 36.1M
2025-06-30 13.01 13.40 12.64 13.10 60.6M
2025-06-27 12.04 12.60 11.98 12.41 57.0M
2025-06-26 12.08 12.27 11.88 11.89 28.4M
2025-06-25 12.06 12.10 11.89 12.06 26.2M
2025-06-24 11.85 12.15 11.78 12.07 34.2M
2025-06-23 11.88 11.93 11.58 11.89 41.8M
2025-06-20 12.09 12.44 12.02 12.05 48.6M
2025-06-19 12.17 12.30 11.86 11.96 33.7M
2025-06-18 11.93 12.35 11.85 12.17 45.6M
2025-06-17 11.88 12.20 11.81 11.96 32.4M
2025-06-16 11.57 11.99 11.40 11.91 40.1M
2025-06-13 11.91 12.01 11.57 11.60 41.7M
2025-06-12 11.81 12.01 11.69 11.71 56.3M
2025-06-11 11.50 12.35 11.48 12.12 101.7M
2025-06-10 11.33 11.42 11.14 11.23 22.0M
2025-06-09 10.95 11.50 10.89 11.38 46.6M
2025-06-06 11.00 11.02 10.83 10.93 16.4M
2025-06-05 11.07 11.11 10.83 10.95 22.8M
2025-06-04 10.88 11.49 10.86 11.05 40.6M
2025-06-03 11.00 11.24 10.75 10.78 29.0M
2025-05-30 11.14 11.25 11.03 11.08 15.7M
2025-05-29 11.03 11.28 11.01 11.23 17.6M
2025-05-28 11.39 11.45 10.98 11.03 21.4M
2025-05-27 11.38 11.42 11.05 11.39 25.4M
2025-05-26 11.82 11.83 11.33 11.38 28.3M
2025-05-23 11.46 11.87 11.37 11.63 44.5M
2025-05-22 11.38 11.57 11.34 11.46 22.9M
2025-05-21 11.70 11.87 11.49 11.54 29.2M
2025-05-20 11.55 11.77 11.35 11.59 29.8M
2025-05-19 11.31 11.62 11.11 11.54 27.1M
2025-05-16 11.23 11.41 11.18 11.31 25.8M
2025-05-15 11.45 11.46 11.10 11.27 37.4M
2025-05-14 11.36 11.57 11.16 11.44 52.4M
2025-05-13 11.36 11.95 11.29 11.47 83.1M
2025-05-12 10.72 11.45 10.72 11.36 68.2M
2025-05-09 10.89 10.97 10.47 10.51 27.7M
2025-05-08 10.79 11.01 10.72 10.90 30.3M
2025-05-07 11.10 11.16 10.70 10.83 36.3M
2025-05-06 10.65 10.97 10.50 10.89 54.5M
2025-04-30 10.15 10.89 10.09 10.51 96.7M
2025-04-29 10.12 10.39 9.90 9.90 34.5M
2025-04-28 10.00 10.30 9.95 10.10 31.3M
2025-04-25 9.90 10.09 9.89 9.96 18.8M
2025-04-24 10.20 10.22 9.83 9.94 35.4M
2025-04-23 10.21 10.47 10.08 10.16 29.5M
2025-04-22 9.98 10.53 9.92 10.20 51.9M
2025-04-21 9.71 10.01 9.64 9.96 25.8M
2025-04-18 9.90 9.92 9.55 9.69 27.4M
2025-04-17 9.73 9.98 9.73 9.86 22.0M
2025-04-16 10.30 10.30 9.68 9.84 45.0M
2025-04-15 10.51 10.74 10.26 10.30 33.0M
2025-04-14 10.41 10.75 10.41 10.46 30.4M
2025-04-11 10.27 10.48 10.19 10.25 33.1M
2025-04-10 10.38 10.48 10.26 10.35 42.8M
2025-04-09 9.88 10.15 9.20 10.02 49.0M
2025-04-08 10.44 10.83 9.71 10.06 56.3M
2025-04-07 11.10 11.32 10.76 10.76 24.8M
2025-04-03 11.88 12.28 11.70 11.95 24.7M
2025-04-02 12.05 12.26 11.98 12.09 18.4M
2025-04-01 12.23 12.48 11.92 12.14 33.6M
2025-03-31 12.54 12.60 12.02 12.18 35.6M
2025-03-28 13.04 13.33 12.50 12.61 35.5M
2025-03-27 13.30 13.46 13.03 13.05 34.3M
2025-03-26 13.01 13.95 12.98 13.46 63.0M
2025-03-25 13.25 13.54 13.00 13.02 34.0M
2025-03-24 13.20 13.43 12.81 13.32 35.4M
2025-03-21 13.46 13.65 12.95 13.13 38.6M
2025-03-20 13.73 13.79 13.44 13.48 34.6M
2025-03-19 14.21 14.24 13.65 13.73 55.4M
2025-03-18 14.01 14.48 13.89 14.29 54.3M
2025-03-17 13.90 14.29 13.82 14.01 52.7M
2025-03-14 13.10 13.80 13.10 13.65 50.7M
2025-03-13 13.92 14.00 13.08 13.20 51.8M
2025-03-12 13.96 14.28 13.76 13.92 44.4M
2025-03-11 13.87 14.10 13.55 14.00 51.6M
2025-03-10 14.06 14.48 13.93 14.16 54.4M
2025-03-07 13.68 14.40 13.14 14.14 85.0M
2025-03-06 13.50 14.00 13.38 13.80 60.6M
2025-03-05 13.78 13.83 13.10 13.39 39.6M
2025-03-04 13.36 13.79 13.16 13.69 47.7M
2025-03-03 13.18 13.99 13.16 13.49 77.4M
2025-02-28 13.77 14.09 13.06 13.16 65.6M
2025-02-27 14.13 14.45 13.50 13.79 70.5M
2025-02-26 13.67 14.50 13.32 14.27 85.7M
2025-02-25 13.40 14.24 13.32 13.49 72.6M
2025-02-24 13.05 13.71 12.85 13.59 60.4M
2025-02-21 13.35 13.54 12.81 13.18 68.0M
2025-02-20 13.57 13.74 13.26 13.35 58.9M
2025-02-19 12.61 13.94 12.59 13.78 94.1M
2025-02-18 12.86 13.43 12.67 12.74 77.7M
2025-02-17 12.20 13.07 12.20 12.90 75.6M
2025-02-14 11.99 12.63 11.96 12.23 62.4M
2025-02-13 12.19 12.36 12.00 12.03 40.3M
2025-02-12 11.98 12.27 11.94 12.22 49.5M
2025-02-11 12.70 12.80 11.83 12.04 90.7M
2025-02-10 12.68 12.94 12.40 12.80 103.5M
2025-02-07 11.94 13.02 11.90 13.02 150.6M
2025-02-06 11.15 11.94 11.10 11.84 83.3M
2025-02-05 10.56 11.56 10.51 11.25 95.4M
2025-01-27 10.46 10.88 10.40 10.51 46.2M
2025-01-24 9.89 10.88 9.88 10.71 90.6M
2025-01-23 10.13 10.25 9.92 9.92 39.4M
2025-01-22 10.23 10.23 9.99 10.06 26.2M
2025-01-21 10.62 10.76 10.05 10.27 40.1M
2025-01-20 10.63 10.74 10.42 10.51 29.9M
2025-01-17 10.70 10.97 10.45 10.62 39.7M
2025-01-16 10.50 10.92 10.42 10.83 58.4M
2025-01-15 10.30 11.20 10.12 10.62 87.6M
2025-01-14 9.82 10.36 9.68 10.30 41.2M
2025-01-13 9.70 9.88 9.59 9.75 22.2M
2025-01-10 10.29 10.41 9.81 9.83 36.8M
2025-01-09 10.46 10.93 10.30 10.36 47.5M
2025-01-08 10.01 10.41 9.87 10.28 46.8M
2025-01-07 10.13 10.21 9.89 10.05 29.9M
2025-01-06 10.09 10.55 9.95 10.17 46.3M
2025-01-03 10.67 10.75 10.00 10.03 50.5M
2025-01-02 10.95 11.07 10.50 10.67 44.1M