ST新梅

600732
🏛️ 中国 →
16.41
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
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 17.90 17.97 17.52 17.64 106.8M
2023-12-28 15.55 17.25 15.51 17.25 73.3M
2023-12-27 15.95 16.01 15.47 15.68 36.4M
2023-12-26 15.91 16.20 15.61 16.04 41.9M
2023-12-25 15.77 16.20 15.66 15.93 37.3M
2023-12-22 15.25 16.18 15.05 15.82 65.6M
2023-12-21 14.68 15.61 14.58 15.32 62.2M
2023-12-20 14.99 15.05 14.62 14.65 20.9M
2023-12-19 14.83 15.18 14.73 14.96 28.2M
2023-12-18 15.07 15.25 14.74 14.81 25.5M
2023-12-15 15.24 15.59 15.20 15.22 29.7M
2023-12-14 15.34 15.63 15.07 15.18 23.9M
2023-12-13 15.63 15.63 15.12 15.22 28.0M
2023-12-12 15.85 15.98 15.57 15.68 23.6M
2023-12-11 15.50 15.88 15.26 15.87 30.8M
2023-12-08 16.06 16.11 15.68 15.71 27.5M
2023-12-07 15.98 15.98 15.52 15.80 32.5M
2023-12-06 15.50 16.49 15.46 16.09 61.8M
2023-12-05 15.26 16.33 15.20 15.60 68.0M
2023-12-04 16.00 16.03 15.31 15.35 44.9M
2023-12-01 16.16 16.21 15.68 15.90 30.7M
2023-11-30 16.17 16.43 15.97 16.18 22.5M
2023-11-29 16.54 16.60 16.20 16.21 20.6M
2023-11-28 16.74 16.74 16.31 16.55 23.7M
2023-11-27 17.13 17.20 16.56 16.71 30.7M
2023-11-24 17.79 17.79 17.31 17.31 19.9M
2023-11-23 17.80 17.95 17.61 17.80 17.3M
2023-11-22 18.03 18.19 17.76 17.78 23.1M
2023-11-21 18.43 18.62 18.18 18.22 17.4M
2023-11-20 18.60 18.65 18.24 18.39 22.1M
2023-11-17 18.55 18.70 18.35 18.56 22.3M
2023-11-16 19.10 19.14 18.55 18.68 36.7M
2023-11-15 19.62 19.89 19.35 19.49 37.1M
2023-11-14 19.10 19.45 18.89 19.28 28.8M
2023-11-13 18.88 19.18 18.64 19.08 26.9M
2023-11-10 19.05 19.09 18.51 18.80 29.2M
2023-11-09 18.48 19.74 18.42 19.28 58.8M
2023-11-08 18.22 18.88 18.16 18.58 40.2M
2023-11-07 18.26 18.42 17.89 18.31 34.4M
2023-11-06 17.72 18.86 17.72 18.17 48.1M
2023-11-03 17.71 18.15 17.36 17.72 41.5M
2023-11-02 19.28 19.36 17.51 17.84 61.9M
2023-11-01 19.60 19.74 19.20 19.41 17.1M
2023-10-31 20.28 20.28 19.50 19.60 27.4M
2023-10-30 19.70 20.48 19.65 20.42 25.1M
2023-10-27 18.96 20.38 18.83 19.99 39.5M
2023-10-26 19.92 19.92 18.34 19.24 46.0M
2023-10-25 20.42 20.88 20.13 20.30 22.1M
2023-10-24 20.35 20.48 19.39 20.29 25.7M
2023-10-23 21.48 21.48 20.10 20.21 34.6M
2023-10-20 20.64 22.20 20.53 21.66 55.3M
2023-10-19 20.23 21.33 20.15 20.82 38.5M
2023-10-18 20.73 20.86 20.40 20.51 19.2M
2023-10-17 20.76 21.16 20.40 20.94 23.5M
2023-10-16 21.00 21.54 20.62 20.80 30.8M
2023-10-13 21.67 21.67 20.78 20.99 34.8M
2023-10-12 21.48 22.27 21.26 22.02 40.3M
2023-10-11 21.73 21.97 21.26 21.48 35.2M
2023-10-10 21.94 22.05 21.30 21.39 29.3M
2023-10-09 22.09 22.40 21.76 21.94 30.0M
2023-09-28 22.82 22.97 22.10 22.31 59.6M
2023-09-27 20.69 22.78 20.58 22.78 82.0M
2023-09-26 20.55 21.14 20.47 20.71 28.8M
2023-09-25 20.08 21.13 19.80 20.80 39.6M
2023-09-22 19.68 20.26 19.65 20.21 27.6M
2023-09-21 19.90 20.20 19.70 19.74 19.5M
2023-09-20 20.20 20.36 19.98 20.02 21.5M
2023-09-19 21.07 21.25 20.27 20.30 35.1M
2023-09-18 21.13 21.93 20.94 21.19 24.3M
2023-09-15 21.62 21.65 20.88 21.24 30.5M
2023-09-14 22.31 22.43 21.55 21.62 28.4M
2023-09-13 22.75 22.96 22.26 22.40 20.6M
2023-09-12 22.68 23.29 22.41 22.87 30.9M
2023-09-11 22.30 23.42 22.00 22.91 47.7M
2023-09-08 23.33 23.53 22.18 22.41 41.1M
2023-09-07 23.81 24.29 23.14 23.17 53.1M
2023-09-06 24.72 25.26 23.73 24.36 115.5M
2023-09-05 21.71 23.91 21.43 23.91 46.0M
2023-09-04 22.05 22.10 21.51 21.74 18.6M
2023-09-01 22.00 22.29 21.79 21.97 17.1M
2023-08-31 22.29 22.66 21.88 22.21 18.3M
2023-08-30 22.15 22.48 21.97 22.29 20.2M
2023-08-29 21.50 22.22 21.39 22.16 26.8M
2023-08-28 23.87 23.87 21.54 21.62 38.6M
2023-08-25 21.54 22.33 21.35 21.74 28.7M
2023-08-24 21.12 22.39 20.79 21.83 40.9M
2023-08-23 21.76 21.79 20.70 20.82 19.1M
2023-08-22 22.06 22.21 21.16 21.73 22.6M
2023-08-21 22.31 22.46 21.89 21.91 20.8M
2023-08-18 22.84 23.07 22.30 22.31 16.6M
2023-08-17 22.85 23.08 22.45 22.90 16.0M
2023-08-16 23.04 23.87 22.78 22.80 22.9M
2023-08-15 23.69 23.88 22.77 22.99 25.8M
2023-08-14 23.85 23.85 23.07 23.68 23.7M
2023-08-11 24.65 24.77 24.01 24.01 13.6M
2023-08-10 24.35 24.79 24.30 24.71 14.4M
2023-08-09 24.48 24.59 24.25 24.36 14.0M
2023-08-08 24.97 25.09 24.52 24.66 13.9M
2023-08-07 25.60 25.66 24.63 24.99 28.3M
2023-08-04 25.60 25.85 25.20 25.59 23.1M
2023-08-03 25.38 26.17 25.38 25.63 25.3M
2023-08-02 25.37 25.80 25.37 25.52 12.2M
2023-08-01 25.33 25.81 25.04 25.37 18.8M
2023-07-31 26.08 26.16 25.56 25.76 23.3M
2023-07-28 26.40 26.40 25.88 26.16 14.3M
2023-07-27 26.66 27.13 26.00 26.23 21.2M
2023-07-26 26.66 28.26 26.50 26.89 32.7M
2023-07-25 27.03 27.11 26.38 26.66 18.5M
2023-07-24 26.93 27.10 26.43 26.58 14.7M
2023-07-21 27.10 27.29 26.75 26.93 11.6M
2023-07-20 27.98 28.03 27.13 27.21 13.7M
2023-07-19 28.14 28.17 27.48 27.72 17.2M
2023-07-18 28.59 28.60 27.90 28.17 14.5M
2023-07-17 28.30 28.65 28.07 28.17 17.3M
2023-07-14 28.08 28.41 27.54 28.00 43.3M
2023-07-13 28.86 29.20 28.60 28.71 14.6M
2023-07-12 29.40 29.40 28.58 28.70 20.1M
2023-07-11 29.35 29.73 28.88 29.23 17.2M
2023-07-10 28.79 29.88 28.37 29.29 25.9M
2023-07-07 29.32 29.99 28.66 28.81 21.7M
2023-07-06 28.93 29.62 28.73 29.25 19.2M
2023-07-05 29.20 29.28 28.50 28.92 25.7M
2023-07-04 29.40 29.95 29.13 29.32 21.6M
2023-07-03 30.75 31.13 28.99 29.33 47.9M
2023-06-30 30.10 31.02 29.76 30.75 30.5M
2023-06-29 30.11 30.55 29.63 30.16 29.7M
2023-06-28 30.15 31.20 29.60 30.26 42.2M
2023-06-27 31.37 32.32 30.63 30.95 40.3M
2023-06-26 29.89 32.05 28.91 31.21 57.9M
2023-06-21 30.17 30.65 30.00 30.20 29.2M
2023-06-20 30.01 30.98 30.00 30.06 37.9M
2023-06-19 29.22 30.98 28.80 30.25 51.9M
2023-06-16 28.96 29.90 28.63 29.41 62.1M
2023-06-15 27.14 29.49 26.61 28.85 74.5M
2023-06-14 27.27 27.96 26.99 27.01 37.7M
2023-06-13 27.35 27.64 26.84 26.95 37.7M
2023-06-12 27.04 27.64 26.82 27.49 62.4M
2023-06-09 26.59 27.79 26.36 27.06 70.0M
2023-06-08 26.60 28.16 26.56 26.56 70.5M
2023-06-07 26.57 27.26 26.29 26.86 70.0M
2023-06-06 24.13 26.49 23.86 26.49 79.4M
2023-06-05 24.29 24.43 23.84 24.08 23.3M
2023-06-02 24.56 24.69 24.04 24.46 36.7M
2023-06-01 24.64 24.99 24.18 24.36 39.2M
2023-05-31 24.50 25.11 23.83 24.62 39.9M
2023-05-30 25.10 25.42 24.32 24.71 43.1M
2023-05-29 26.45 26.78 25.13 25.13 49.5M
2023-05-26 26.15 26.54 25.14 26.17 69.9M
2023-05-25 25.39 27.43 25.33 26.48 104.1M
2023-05-24 23.79 26.01 23.43 25.72 101.4M
2023-05-23 23.21 24.23 23.04 23.65 60.7M
2023-05-22 21.35 23.49 21.35 23.49 68.2M
2023-05-19 21.29 21.50 21.13 21.35 13.4M
2023-05-18 22.04 22.13 21.21 21.51 21.4M
2023-05-17 22.15 22.50 21.91 21.96 18.8M
2023-05-16 21.89 22.21 21.77 21.94 17.3M
2023-05-15 21.41 22.27 21.29 21.99 21.9M
2023-05-12 21.74 22.00 21.24 21.25 14.5M
2023-05-11 22.21 22.28 21.86 21.91 15.2M
2023-05-10 21.86 22.31 21.56 22.08 19.3M
2023-05-09 22.14 22.31 21.79 21.89 18.8M
2023-05-08 22.14 22.56 21.59 22.21 21.9M
2023-05-05 22.76 22.76 21.91 21.99 25.4M
2023-05-04 22.06 23.29 21.93 22.86 39.4M
2023-04-28 22.04 22.53 21.72 22.29 35.4M
2023-04-27 22.59 22.59 21.45 22.04 40.6M
2023-04-26 20.36 22.28 20.29 22.28 46.4M
2023-04-25 20.88 21.21 20.06 20.25 22.6M
2023-04-24 21.19 21.42 20.66 20.88 19.1M
2023-04-21 21.56 21.91 20.98 20.99 21.5M
2023-04-20 22.43 22.49 21.43 21.56 29.6M
2023-04-19 22.83 22.91 22.36 22.43 19.0M
2023-04-18 22.14 23.03 22.01 22.83 25.5M
2023-04-17 23.01 23.54 23.00 23.12 17.5M
2023-04-14 22.79 23.14 22.57 23.00 15.8M
2023-04-13 23.36 23.54 22.72 22.79 21.6M
2023-04-12 24.00 24.17 23.21 23.35 28.7M
2023-04-11 23.42 24.54 23.42 24.08 49.6M
2023-04-10 23.09 23.41 22.83 23.34 17.7M
2023-04-07 23.49 23.66 23.14 23.19 14.7M
2023-04-06 23.23 23.49 22.88 23.44 19.5M
2023-04-04 23.86 23.99 22.99 23.11 31.1M
2023-04-03 23.65 24.14 23.44 23.99 26.3M
2023-03-31 23.59 24.27 23.50 23.65 36.1M
2023-03-30 22.53 23.70 22.31 23.56 40.2M
2023-03-29 22.51 22.97 22.32 22.54 17.9M
2023-03-28 23.04 23.39 22.49 22.51 27.7M
2023-03-27 23.00 23.57 22.72 23.26 26.0M
2023-03-24 23.50 23.69 23.11 23.13 32.5M
2023-03-23 23.89 24.11 23.63 23.77 19.6M
2023-03-22 24.42 24.82 23.91 24.06 29.6M
2023-03-21 23.94 24.25 23.65 24.07 23.6M
2023-03-20 23.18 24.32 22.50 23.94 44.1M
2023-03-17 24.27 24.47 22.95 23.43 55.1M
2023-03-16 26.29 26.37 24.26 24.29 67.2M
2023-03-15 25.71 27.14 25.65 26.37 60.6M
2023-03-14 25.34 25.94 24.91 25.61 48.2M
2023-03-13 25.39 25.49 24.75 25.02 26.1M
2023-03-10 25.40 25.93 24.97 25.46 29.6M
2023-03-09 25.81 26.07 25.46 25.49 33.8M
2023-03-08 24.81 26.60 24.74 25.59 55.1M
2023-03-07 25.14 25.16 24.63 24.88 28.7M
2023-03-06 24.58 25.76 24.49 25.37 52.3M
2023-03-03 24.24 24.80 24.24 24.42 19.2M
2023-03-02 25.36 25.39 24.19 24.47 44.2M
2023-03-01 25.89 25.89 25.07 25.31 38.6M
2023-02-28 25.79 26.14 25.19 26.14 37.1M
2023-02-27 25.37 26.70 25.29 25.92 35.9M
2023-02-24 26.30 26.54 25.44 25.64 32.9M
2023-02-23 25.27 26.94 25.20 26.41 60.7M
2023-02-22 25.57 25.96 25.21 25.25 25.8M
2023-02-21 25.49 25.93 25.26 25.64 29.7M
2023-02-20 24.93 25.58 24.58 25.54 25.7M
2023-02-17 25.04 25.41 24.78 25.07 21.7M
2023-02-16 25.21 25.93 24.90 24.96 31.2M
2023-02-15 25.54 26.10 25.19 25.23 25.2M
2023-02-14 25.64 25.76 25.14 25.59 27.2M
2023-02-13 25.69 26.11 25.43 25.68 31.0M
2023-02-10 26.54 26.54 25.72 25.80 30.3M
2023-02-09 25.74 27.07 25.66 26.54 38.2M
2023-02-08 25.50 26.34 25.46 25.95 35.6M
2023-02-07 25.89 26.29 25.11 25.45 33.2M
2023-02-06 26.11 26.43 25.83 25.99 17.9M
2023-02-03 26.79 26.91 25.84 26.18 28.2M
2023-02-02 27.34 27.43 26.82 26.86 28.1M
2023-02-01 27.23 27.55 26.79 27.29 34.5M
2023-01-31 27.07 27.68 26.99 27.22 31.6M
2023-01-30 27.86 28.22 27.36 27.39 33.0M
2023-01-20 26.68 27.61 26.67 27.36 26.5M
2023-01-19 27.00 27.00 26.58 26.69 16.1M
2023-01-18 27.14 27.29 26.66 27.04 20.2M
2023-01-17 26.70 27.36 26.70 26.95 27.3M
2023-01-16 26.09 27.44 25.93 26.69 37.2M
2023-01-13 27.84 28.08 25.84 26.47 60.4M
2023-01-12 27.16 27.41 26.79 26.99 29.2M
2023-01-11 27.86 28.03 26.89 26.92 34.8M
2023-01-10 29.65 29.65 27.71 28.03 42.7M
2023-01-09 30.36 30.36 28.84 29.14 64.9M
2023-01-06 26.70 28.99 26.64 28.99 22.3M
2023-01-05 25.96 26.55 25.71 26.35 25.6M
2023-01-04 26.61 26.91 25.29 25.99 31.8M
2023-01-03 26.84 27.06 25.94 26.77 25.7M