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
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
2022-12-30 26.66 27.60 26.36 27.01 24.1M
2022-12-29 27.29 27.39 26.43 26.49 26.8M
2022-12-28 27.18 27.99 27.00 27.46 25.7M
2022-12-27 26.49 28.28 26.49 27.80 40.5M
2022-12-26 25.01 26.64 24.29 26.55 38.6M
2022-12-23 25.63 25.84 24.57 24.84 28.6M
2022-12-22 26.39 26.53 25.63 25.84 25.6M
2022-12-21 27.54 27.61 25.87 26.08 36.1M
2022-12-20 27.51 27.92 27.00 27.53 19.8M
2022-12-19 26.91 28.00 26.75 27.39 27.1M
2022-12-16 27.86 27.91 26.90 26.93 25.9M
2022-12-15 27.88 28.01 27.27 27.96 26.1M
2022-12-14 28.18 28.64 27.64 28.01 21.4M
2022-12-13 28.85 29.43 27.98 28.14 28.2M
2022-12-12 29.24 29.83 28.13 29.14 37.0M
2022-12-09 28.89 29.71 28.54 29.09 47.4M
2022-12-08 28.42 29.99 28.37 29.00 36.5M
2022-12-07 29.14 29.34 28.29 28.51 28.1M
2022-12-06 28.85 29.64 28.57 29.05 25.8M
2022-12-05 29.68 29.91 28.62 29.02 39.0M
2022-12-02 30.06 31.31 29.45 29.66 42.4M
2022-12-01 30.14 31.50 30.09 30.13 44.5M
2022-11-30 29.86 30.39 29.34 29.57 24.8M
2022-11-29 30.36 30.68 29.43 29.63 27.3M
2022-11-28 29.57 30.70 29.54 30.21 20.6M
2022-11-25 30.48 31.17 30.31 30.56 24.5M
2022-11-24 31.41 31.44 30.20 30.79 46.8M
2022-11-23 30.92 32.53 30.29 32.01 42.7M
2022-11-22 31.79 31.79 30.72 31.13 23.5M
2022-11-21 31.78 32.50 30.99 31.79 27.6M
2022-11-18 32.01 32.68 30.84 32.06 31.1M
2022-11-17 33.34 33.34 31.37 32.04 36.3M
2022-11-16 33.57 34.00 32.91 33.33 28.8M
2022-11-15 31.64 34.26 31.64 33.79 53.3M
2022-11-14 32.21 32.85 31.14 31.64 41.4M
2022-11-11 34.15 34.41 32.61 32.65 47.6M
2022-11-10 33.52 34.60 32.69 33.02 49.6M
2022-11-09 34.16 36.59 33.96 33.98 65.6M
2022-11-08 33.57 34.50 33.21 34.28 46.7M
2022-11-07 34.14 34.77 33.22 33.81 71.5M
2022-11-04 32.86 34.24 32.06 33.86 97.3M
2022-11-03 29.57 31.42 29.36 31.42 51.6M
2022-11-02 25.95 28.56 25.71 28.56 67.0M
2022-11-01 25.48 26.72 25.48 25.96 68.0M
2022-10-31 25.79 26.69 25.02 25.23 63.2M
2022-10-28 24.65 25.39 24.16 24.38 33.2M
2022-10-27 25.23 26.79 24.74 24.96 43.6M
2022-10-26 24.71 25.64 24.16 25.18 41.3M
2022-10-25 23.42 25.25 23.23 24.69 43.8M
2022-10-24 24.44 24.49 22.77 23.89 32.1M
2022-10-21 24.07 24.61 23.93 24.28 21.6M
2022-10-20 24.79 24.91 23.94 24.05 33.3M
2022-10-19 25.71 26.03 25.11 25.14 24.7M
2022-10-18 25.80 26.39 25.35 25.81 31.1M
2022-10-17 26.92 27.14 25.54 25.84 45.1M
2022-10-14 25.00 27.08 24.11 27.08 57.7M
2022-10-13 25.76 26.29 24.56 24.61 41.3M
2022-10-12 24.96 26.21 24.29 26.20 40.5M
2022-10-11 25.93 26.64 23.57 25.00 44.4M
2022-10-10 26.72 27.36 25.45 25.74 27.4M
2022-09-30 27.43 27.91 26.36 26.72 33.0M
2022-09-29 26.77 28.27 25.89 27.49 55.3M
2022-09-28 26.86 28.01 25.97 25.97 49.0M
2022-09-27 24.99 26.94 24.87 26.20 41.9M
2022-09-26 23.92 25.79 23.79 24.99 34.7M
2022-09-23 24.75 25.35 24.18 24.22 24.3M
2022-09-22 24.21 25.46 23.58 24.91 32.2M
2022-09-21 24.64 25.39 24.11 24.39 28.3M
2022-09-20 24.16 25.57 24.07 24.71 35.0M
2022-09-19 24.05 24.61 23.37 23.79 31.8M
2022-09-16 24.04 25.09 23.97 24.19 36.3M
2022-09-15 26.79 27.00 24.04 24.06 50.7M
2022-09-14 26.86 27.64 26.07 26.71 29.6M
2022-09-13 27.93 27.99 26.79 27.29 25.6M
2022-09-09 28.49 28.73 27.01 27.93 32.8M
2022-09-08 28.57 29.41 28.01 28.49 41.0M
2022-09-07 27.69 29.24 27.68 28.57 60.6M
2022-09-06 25.43 27.24 25.00 27.24 42.2M
2022-09-05 24.46 25.38 24.35 24.76 31.9M
2022-09-02 25.61 25.85 24.25 24.50 43.5M
2022-09-01 25.25 25.96 24.84 25.50 38.2M
2022-08-31 26.57 27.61 24.86 25.40 52.6M
2022-08-30 27.51 27.85 25.79 26.57 34.6M
2022-08-29 25.71 26.96 25.57 26.50 28.7M
2022-08-26 27.54 27.85 25.74 26.01 41.0M
2022-08-25 28.43 28.45 26.79 27.30 30.2M
2022-08-24 28.04 28.72 27.49 28.06 28.8M
2022-08-23 28.11 29.24 27.84 28.04 34.9M
2022-08-22 26.93 28.19 26.61 27.94 40.1M
2022-08-19 28.66 28.82 26.34 27.36 68.8M
2022-08-18 29.24 30.00 28.38 28.81 45.1M
2022-08-17 30.86 31.44 28.81 29.57 44.1M
2022-08-16 30.49 31.86 30.00 30.79 30.4M
2022-08-15 29.50 30.88 29.29 30.74 26.5M
2022-08-12 31.07 31.49 29.75 29.86 29.6M
2022-08-11 29.61 31.52 28.93 31.21 51.7M
2022-08-10 28.11 30.18 28.11 29.50 45.2M
2022-08-09 28.57 29.64 28.23 28.44 47.6M
2022-08-08 25.64 28.36 25.11 28.36 47.5M
2022-08-05 25.96 26.29 25.36 25.79 21.4M
2022-08-04 25.33 26.43 25.33 25.84 34.3M
2022-08-03 27.59 28.04 25.01 25.26 54.8M
2022-08-02 26.57 28.07 26.24 27.14 41.1M
2022-08-01 27.64 28.11 26.49 27.08 44.7M
2022-07-29 27.72 28.66 27.69 27.94 43.5M
2022-07-28 27.50 28.54 27.16 27.69 66.5M
2022-07-27 26.35 27.79 26.33 27.30 75.7M
2022-07-26 23.64 25.94 23.64 25.94 66.4M
2022-07-25 23.82 24.32 23.46 23.59 28.7M
2022-07-22 23.93 24.27 22.77 23.82 38.1M
2022-07-21 22.70 24.50 22.66 23.74 52.5M
2022-07-20 22.56 23.13 22.43 22.76 20.9M
2022-07-19 22.29 22.76 21.95 22.57 28.0M
2022-07-18 23.96 24.09 21.79 22.71 52.5M
2022-07-15 25.43 25.43 23.39 23.88 55.8M
2022-07-14 23.03 25.00 22.89 24.53 49.2M
2022-07-13 22.71 23.91 22.64 23.14 34.6M
2022-07-12 22.88 23.57 22.60 22.91 29.0M
2022-07-11 22.47 23.21 22.24 22.71 34.0M
2022-07-08 24.93 25.11 22.41 22.47 67.9M
2022-07-07 24.39 25.13 23.64 24.89 36.6M
2022-07-06 24.46 25.24 23.86 24.46 32.5M
2022-07-05 23.87 25.27 23.86 24.49 44.4M
2022-07-04 24.15 24.97 23.58 24.09 41.6M
2022-07-01 24.16 24.99 23.36 24.36 47.7M
2022-06-30 21.21 24.64 21.21 23.59 84.5M
2022-06-29 24.17 24.36 22.45 22.45 67.9M
2022-06-28 25.86 26.21 24.52 24.94 52.8M
2022-06-27 25.38 26.30 24.43 25.86 59.2M
2022-06-24 23.25 25.49 23.07 24.91 55.9M
2022-06-23 22.71 23.46 22.34 23.25 35.2M
2022-06-22 22.72 23.34 22.50 22.71 36.4M
2022-06-21 23.43 23.72 22.36 22.84 47.2M
2022-06-20 24.14 24.36 22.90 23.36 43.9M
2022-06-17 23.00 23.68 22.65 23.54 50.4M
2022-06-16 21.21 22.86 21.21 22.86 66.7M
2022-06-15 20.87 21.54 20.32 20.79 46.0M
2022-06-14 20.71 21.10 20.02 21.04 50.8M
2022-06-13 20.58 21.61 20.44 21.12 47.5M
2022-06-10 20.00 21.31 19.93 20.80 57.6M
2022-06-09 20.50 20.86 19.93 20.44 46.4M
2022-06-08 20.29 20.90 19.84 20.71 65.9M
2022-06-07 19.24 21.06 19.24 20.56 83.1M
2022-06-06 18.36 20.11 18.14 19.24 89.1M
2022-06-02 17.11 18.61 16.92 18.61 102.9M
2022-06-01 18.14 18.21 16.71 16.92 86.3M
2022-05-31 15.96 17.34 15.63 17.34 51.6M
2022-05-30 16.04 16.04 15.36 15.76 47.2M
2022-05-27 15.71 16.19 15.64 16.07 48.9M
2022-05-26 15.84 16.14 15.39 15.54 49.3M
2022-05-25 15.80 16.01 15.24 15.94 50.4M
2022-05-24 15.86 16.83 15.57 15.80 82.6M
2022-05-23 15.71 16.34 15.32 16.19 76.4M
2022-05-20 15.56 15.64 14.99 15.43 72.4M
2022-05-19 15.16 16.07 14.86 15.66 109.3M
2022-05-18 14.69 15.69 14.34 15.16 114.4M
2022-05-17 14.28 14.71 13.94 14.47 81.5M
2022-05-16 15.11 15.34 13.90 14.00 93.2M
2022-05-13 15.12 15.30 14.29 14.99 89.8M
2022-05-12 15.00 15.54 14.01 14.97 163.3M
2022-05-11 15.07 15.07 15.07 15.07 9.6M
2022-05-10 13.70 13.70 13.70 13.70 6.0M
2022-05-09 12.46 12.46 12.46 12.46 2.1M
2022-05-06 11.32 11.32 11.32 11.32 4.8M
2022-05-05 10.01 10.29 10.01 10.29 8.0M
2022-04-29 8.59 9.36 8.59 9.36 32.1M
2022-04-28 8.21 8.79 8.09 8.51 33.9M
2022-04-27 7.57 8.41 7.49 8.36 31.7M
2022-04-26 7.91 8.21 7.59 7.65 33.0M
2022-04-25 8.54 8.57 7.91 7.94 23.8M
2022-04-22 8.53 8.93 8.51 8.70 19.6M
2022-04-21 9.22 9.36 8.66 8.77 21.6M
2022-04-20 9.43 9.61 9.29 9.32 15.7M
2022-04-19 9.59 9.91 9.46 9.57 21.2M
2022-04-18 8.96 9.58 8.79 9.54 27.1M
2022-04-15 9.00 9.09 8.73 8.96 20.4M
2022-04-14 9.14 9.26 8.94 9.06 15.7M
2022-04-13 9.31 9.32 8.93 9.00 14.3M
2022-04-12 9.34 9.48 9.02 9.36 20.7M
2022-04-11 9.81 9.83 9.25 9.31 20.9M
2022-04-08 9.91 10.06 9.57 9.91 23.4M
2022-04-07 10.11 10.22 9.66 9.68 28.3M
2022-04-06 10.36 10.43 10.11 10.21 19.8M
2022-04-01 10.71 10.78 10.49 10.54 15.0M
2022-03-31 11.20 11.20 10.68 10.69 17.6M
2022-03-30 10.80 11.31 10.66 11.21 25.3M
2022-03-29 11.22 11.29 10.66 10.72 16.0M
2022-03-28 11.34 11.34 10.90 11.04 21.3M
2022-03-25 11.91 11.91 11.43 11.44 16.6M
2022-03-24 12.02 12.10 11.61 11.82 17.1M
2022-03-23 12.00 12.41 11.80 12.13 22.0M
2022-03-22 12.16 12.19 11.83 11.91 18.3M
2022-03-21 12.01 12.41 11.98 12.16 21.3M
2022-03-18 11.93 12.07 11.72 11.98 18.4M
2022-03-17 12.44 12.49 12.04 12.07 30.2M
2022-03-16 11.80 12.26 11.31 12.14 34.2M
2022-03-15 12.13 12.31 11.50 11.56 35.5M
2022-03-14 12.67 12.81 12.01 12.39 29.8M
2022-03-11 13.14 13.43 12.30 12.82 50.1M
2022-03-10 13.80 14.00 13.45 13.50 42.9M
2022-03-09 13.61 13.86 12.70 13.41 37.4M
2022-03-08 13.43 14.11 13.29 13.36 35.4M
2022-03-07 13.44 13.88 13.30 13.43 25.7M
2022-03-04 13.41 13.79 13.24 13.72 24.1M
2022-03-03 14.46 14.51 13.42 13.50 32.9M
2022-03-02 14.29 14.57 13.86 14.39 25.5M
2022-03-01 14.62 15.13 14.19 14.36 31.1M
2022-02-28 19.51 20.44 19.31 20.23 23.7M
2022-02-25 19.85 20.08 19.31 19.76 19.9M
2022-02-24 19.22 20.00 19.01 19.43 26.2M
2022-02-23 18.28 19.84 18.28 19.48 27.8M
2022-02-22 17.70 19.07 17.54 18.23 24.6M
2022-02-21 17.77 18.02 17.62 17.87 8.8M
2022-02-18 17.55 17.88 17.50 17.75 8.9M
2022-02-17 17.48 18.07 17.36 17.75 16.3M
2022-02-16 17.81 17.85 17.43 17.48 10.0M
2022-02-15 16.89 17.88 16.73 17.69 19.2M
2022-02-14 16.71 17.25 16.45 16.86 10.7M
2022-02-11 16.77 17.17 16.57 16.95 12.3M
2022-02-10 18.43 18.50 17.00 17.05 21.8M
2022-02-09 17.86 18.54 17.70 18.42 15.5M
2022-02-08 18.81 18.90 17.03 17.82 23.3M
2022-02-07 18.44 19.60 18.44 18.81 17.9M
2022-01-28 19.25 19.60 18.27 18.44 18.4M
2022-01-27 19.10 20.20 19.08 19.14 18.3M
2022-01-26 19.53 19.97 19.00 19.27 14.1M
2022-01-25 19.28 20.20 19.28 19.43 12.0M
2022-01-24 19.11 20.00 19.05 19.80 14.2M
2022-01-21 18.67 19.58 18.23 19.31 18.8M
2022-01-20 19.22 19.24 18.53 18.67 12.9M
2022-01-19 19.73 19.73 18.83 19.22 16.8M
2022-01-18 19.38 19.80 19.11 19.63 11.4M
2022-01-17 19.20 20.15 19.10 19.53 15.7M
2022-01-14 19.12 19.80 18.98 19.58 16.1M
2022-01-13 19.19 20.16 18.55 19.29 25.1M
2022-01-12 18.71 19.29 18.71 19.08 21.9M
2022-01-11 18.77 18.87 17.97 18.50 22.6M
2022-01-10 18.88 19.36 18.52 18.70 19.7M
2022-01-07 20.05 20.19 18.84 19.11 30.7M
2022-01-06 19.91 20.35 19.11 20.05 30.7M
2022-01-05 21.53 21.54 19.91 20.09 32.3M
2022-01-04 22.98 23.20 21.02 21.51 35.4M