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
2024-12-31 11.30 11.48 11.02 11.02 33.9M
2024-12-30 11.24 11.45 11.06 11.33 40.5M
2024-12-27 11.25 11.44 11.15 11.24 39.4M
2024-12-26 11.82 11.89 11.27 11.32 50.2M
2024-12-25 11.90 12.00 11.55 11.78 56.0M
2024-12-24 11.46 11.88 11.44 11.65 72.8M
2024-12-23 11.46 12.01 11.32 11.39 67.7M
2024-12-20 11.52 11.70 11.39 11.56 50.1M
2024-12-19 11.88 11.95 11.55 11.60 41.4M
2024-12-18 12.20 12.20 11.85 12.05 30.2M
2024-12-17 12.36 12.45 12.01 12.09 35.5M
2024-12-16 12.88 12.92 12.25 12.34 51.6M
2024-12-13 13.60 13.60 12.80 12.86 82.9M
2024-12-12 13.41 14.00 13.36 13.61 53.4M
2024-12-11 13.41 13.79 13.33 13.55 46.7M
2024-12-10 14.00 14.01 13.33 13.40 58.1M
2024-12-09 14.13 14.29 13.42 13.55 72.5M
2024-12-06 15.03 15.03 13.99 14.46 73.9M
2024-12-05 15.10 15.35 14.63 15.09 46.8M
2024-12-04 15.84 16.39 15.10 15.27 60.8M
2024-12-03 15.90 16.20 15.22 15.72 43.8M
2024-12-02 15.50 16.40 15.20 15.77 73.7M
2024-11-29 15.02 16.40 14.92 15.95 79.7M
2024-11-28 14.37 15.83 14.33 15.27 89.9M
2024-11-27 14.10 14.55 13.60 14.42 45.0M
2024-11-26 14.34 15.20 14.05 14.23 56.6M
2024-11-25 13.71 14.60 13.60 14.33 59.8M
2024-11-22 14.75 15.03 13.88 13.98 79.1M
2024-11-21 14.99 15.50 14.20 15.04 99.7M
2024-11-20 15.40 15.75 13.98 14.66 114.0M
2024-11-19 14.56 15.77 14.53 15.45 85.0M
2024-11-18 14.82 15.15 14.14 14.56 71.1M
2024-11-15 15.39 16.18 14.76 15.10 88.9M
2024-11-14 16.66 17.18 15.40 15.42 97.2M
2024-11-13 16.51 16.73 15.60 16.49 115.1M
2024-11-12 16.50 17.07 16.16 16.33 203.5M
2024-11-11 13.99 15.52 13.80 15.52 74.0M
2024-11-08 13.14 14.11 13.09 14.11 130.6M
2024-11-07 12.55 12.90 12.09 12.83 118.9M
2024-11-06 12.37 13.59 12.23 13.22 159.5M
2024-11-05 12.10 12.45 11.93 12.35 62.2M
2024-11-04 12.11 12.73 12.01 12.18 55.7M
2024-11-01 12.75 13.36 12.23 12.42 113.3M
2024-10-31 12.65 13.21 12.23 12.79 140.0M
2024-10-30 11.48 12.75 11.48 12.18 126.9M
2024-10-29 12.60 13.24 11.71 11.77 132.1M
2024-10-28 11.75 12.20 11.35 12.20 188.1M
2024-10-25 10.01 11.09 10.01 11.09 86.2M
2024-10-24 10.60 10.60 10.03 10.08 70.4M
2024-10-23 9.77 10.84 9.65 10.59 119.4M
2024-10-22 9.33 9.92 9.11 9.85 72.6M
2024-10-21 9.22 9.83 9.18 9.47 67.7M
2024-10-18 8.83 9.30 8.77 9.06 46.9M
2024-10-17 8.98 9.11 8.83 8.83 26.7M
2024-10-16 9.00 9.14 8.84 8.92 32.2M
2024-10-15 9.34 9.58 9.16 9.19 35.8M
2024-10-14 9.05 9.48 8.97 9.42 47.4M
2024-10-11 9.33 9.43 8.86 9.00 42.7M
2024-10-10 9.81 10.08 9.42 9.57 46.8M
2024-10-09 10.80 10.80 9.92 9.92 70.3M
2024-10-08 11.33 11.33 10.35 11.02 102.1M
2024-09-30 10.00 10.30 9.60 10.30 94.4M
2024-09-27 8.94 9.39 8.83 9.36 35.6M
2024-09-26 8.14 8.58 8.06 8.58 41.2M
2024-09-25 8.02 8.34 8.02 8.11 44.6M
2024-09-24 7.55 8.03 7.48 7.99 48.8M
2024-09-23 7.53 7.59 7.43 7.45 15.0M
2024-09-20 7.69 7.69 7.44 7.54 23.2M
2024-09-19 7.45 8.13 7.36 7.67 37.2M
2024-09-18 7.63 7.66 7.36 7.39 19.5M
2024-09-13 7.98 8.05 7.63 7.63 22.7M
2024-09-12 7.91 8.34 7.88 7.99 33.7M
2024-09-11 7.80 8.09 7.77 7.92 23.2M
2024-09-10 7.98 8.07 7.77 7.83 19.9M
2024-09-09 8.00 8.12 7.93 7.98 16.7M
2024-09-06 8.30 8.30 8.04 8.06 22.4M
2024-09-05 8.14 8.51 8.08 8.35 34.8M
2024-09-04 8.07 8.40 8.02 8.13 35.2M
2024-09-03 7.85 8.17 7.78 8.07 27.2M
2024-09-02 8.05 8.25 7.80 7.84 29.9M
2024-08-30 8.00 8.34 7.90 8.12 51.5M
2024-08-29 7.59 8.37 7.59 8.06 48.0M
2024-08-28 7.65 7.74 7.47 7.65 17.8M
2024-08-27 7.77 7.97 7.51 7.71 32.2M
2024-08-26 7.70 7.91 7.66 7.77 24.4M
2024-08-23 7.89 7.97 7.69 7.69 23.6M
2024-08-22 8.23 8.30 7.96 7.97 16.9M
2024-08-21 8.28 8.38 8.17 8.23 10.9M
2024-08-20 8.31 8.50 8.22 8.31 17.7M
2024-08-19 8.53 8.53 8.28 8.31 17.8M
2024-08-16 8.75 8.78 8.48 8.49 18.0M
2024-08-15 8.52 8.91 8.46 8.75 25.6M
2024-08-14 8.86 9.13 8.67 8.67 19.2M
2024-08-13 8.81 8.92 8.61 8.83 25.0M
2024-08-12 9.08 9.20 8.87 8.91 22.1M
2024-08-09 9.09 9.18 8.91 8.91 22.5M
2024-08-08 9.17 9.35 9.07 9.10 32.2M
2024-08-07 9.38 9.44 9.16 9.26 39.7M
2024-08-06 9.28 9.74 9.20 9.48 73.5M
2024-08-05 8.87 9.67 8.85 9.10 64.0M
2024-08-02 9.12 9.36 8.93 8.96 33.0M
2024-08-01 9.37 9.44 9.11 9.15 37.8M
2024-07-31 8.92 9.46 8.74 9.43 56.2M
2024-07-30 8.99 9.08 8.68 8.92 37.3M
2024-07-29 9.34 9.35 8.98 9.02 41.5M
2024-07-26 9.47 9.49 9.21 9.36 52.8M
2024-07-25 9.65 10.02 9.54 9.55 81.1M
2024-07-24 9.65 10.02 9.48 9.58 85.6M
2024-07-23 9.10 9.96 8.95 9.96 105.1M
2024-07-22 8.90 9.14 8.82 9.05 33.1M
2024-07-19 8.61 9.14 8.57 8.94 36.8M
2024-07-18 8.60 8.73 8.48 8.69 22.3M
2024-07-17 8.97 8.97 8.66 8.67 26.0M
2024-07-16 8.58 8.79 8.49 8.75 19.8M
2024-07-15 8.69 8.86 8.52 8.58 21.2M
2024-07-12 8.64 8.85 8.55 8.67 33.1M
2024-07-11 8.33 8.74 8.31 8.60 42.6M
2024-07-10 8.10 8.63 7.92 8.23 40.3M
2024-07-09 8.39 8.54 8.20 8.47 28.9M
2024-07-08 8.35 8.44 8.14 8.39 33.5M
2024-07-05 8.54 8.68 8.43 8.45 27.3M
2024-07-04 8.93 8.97 8.55 8.59 22.0M
2024-07-03 8.96 9.05 8.80 8.87 16.0M
2024-07-02 9.04 9.13 8.88 8.91 16.5M
2024-07-01 9.05 9.14 8.88 9.05 20.8M
2024-06-28 9.18 9.34 9.03 9.05 24.2M
2024-06-27 9.43 9.45 9.17 9.17 18.2M
2024-06-26 9.29 9.52 9.08 9.44 26.8M
2024-06-25 9.68 9.76 9.22 9.29 30.9M
2024-06-24 9.24 10.20 9.05 9.68 53.2M
2024-06-21 9.58 9.69 9.30 9.30 25.2M
2024-06-20 9.89 9.91 9.37 9.40 34.8M
2024-06-19 10.25 10.30 9.90 9.92 29.6M
2024-06-18 10.20 10.47 10.14 10.28 18.2M
2024-06-17 10.33 10.39 10.12 10.22 19.9M
2024-06-14 10.49 10.69 10.31 10.46 20.5M
2024-06-13 10.79 10.84 10.47 10.50 20.6M
2024-06-12 10.54 10.64 10.40 10.61 16.8M
2024-06-11 10.35 10.55 10.16 10.53 23.0M
2024-06-07 10.72 10.79 10.30 10.43 28.0M
2024-06-06 11.25 11.44 10.52 10.66 37.9M
2024-06-05 11.42 11.60 11.21 11.21 20.3M
2024-06-04 11.47 11.55 11.31 11.52 22.4M
2024-06-03 11.59 11.62 11.32 11.51 25.9M
2024-05-31 11.94 12.07 11.65 11.65 30.4M
2024-05-30 12.12 12.36 11.88 11.89 43.1M
2024-05-29 11.61 12.65 11.61 12.18 81.3M
2024-05-28 11.60 11.88 11.40 11.50 30.1M
2024-05-27 12.08 12.14 11.24 11.69 49.1M
2024-05-24 12.44 12.73 12.06 12.09 48.6M
2024-05-23 12.99 12.99 12.36 12.49 75.5M
2024-05-22 12.07 13.02 12.05 13.02 93.8M
2024-05-21 11.92 12.34 11.81 11.84 31.1M
2024-05-20 11.84 12.18 11.81 11.92 22.0M
2024-05-17 11.92 11.92 11.57 11.82 18.6M
2024-05-16 11.90 12.03 11.75 11.79 19.7M
2024-05-15 11.98 12.30 11.90 11.95 17.9M
2024-05-14 12.22 12.29 11.92 12.00 26.1M
2024-05-13 12.10 12.36 11.87 12.20 25.2M
2024-05-10 12.57 12.57 12.05 12.24 39.9M
2024-05-09 12.20 12.98 12.20 12.57 51.0M
2024-05-08 12.34 12.59 12.13 12.17 28.6M
2024-05-07 11.98 12.56 11.83 12.44 40.0M
2024-05-06 12.10 12.28 11.97 11.98 27.0M
2024-04-30 12.42 12.52 11.86 11.95 35.8M
2024-04-29 11.80 12.75 11.76 12.54 46.1M
2024-04-26 11.72 12.09 11.61 12.00 33.4M
2024-04-25 11.28 11.90 11.11 11.74 36.8M
2024-04-24 11.70 11.73 11.26 11.38 33.1M
2024-04-23 12.00 12.16 11.50 11.73 32.7M
2024-04-22 12.06 12.44 11.91 12.01 27.2M
2024-04-19 12.70 12.78 12.25 12.27 37.3M
2024-04-18 13.09 13.21 12.80 12.91 22.5M
2024-04-17 12.95 13.20 12.88 13.17 24.0M
2024-04-16 13.61 13.67 12.81 12.81 28.5M
2024-04-15 13.62 13.95 13.43 13.71 21.5M
2024-04-12 14.29 14.30 13.68 13.78 34.8M
2024-04-11 13.89 14.50 13.70 14.29 47.1M
2024-04-10 13.50 14.07 13.20 13.89 38.2M
2024-04-09 13.31 13.53 13.25 13.49 17.6M
2024-04-08 13.72 13.74 13.30 13.30 20.1M
2024-04-03 13.87 13.93 13.74 13.80 15.8M
2024-04-02 14.09 14.10 13.85 13.94 21.5M
2024-04-01 13.65 14.09 13.65 14.05 27.7M
2024-03-29 13.70 13.91 13.51 13.64 19.3M
2024-03-28 13.72 13.93 13.63 13.67 26.9M
2024-03-27 14.20 14.20 13.65 13.71 25.4M
2024-03-26 14.13 14.36 13.83 14.30 35.0M
2024-03-25 14.29 14.66 14.12 14.19 29.9M
2024-03-22 15.01 15.10 14.41 14.46 46.4M
2024-03-21 15.40 15.60 15.05 15.13 54.3M
2024-03-20 14.95 16.30 14.83 15.59 80.2M
2024-03-19 15.21 15.57 14.94 14.95 39.9M
2024-03-18 14.88 15.18 14.70 15.18 35.1M
2024-03-15 15.04 15.17 14.60 14.84 40.6M
2024-03-14 15.40 15.56 14.97 15.14 37.6M
2024-03-13 15.77 15.79 15.42 15.50 32.3M
2024-03-12 15.86 15.92 15.55 15.69 46.6M
2024-03-11 15.66 15.98 15.40 15.86 67.1M
2024-03-08 14.87 15.55 14.87 15.39 62.9M
2024-03-07 15.22 15.37 14.70 14.70 35.0M
2024-03-06 14.75 15.74 14.69 15.24 53.8M
2024-03-05 15.11 15.14 14.71 14.80 39.7M
2024-03-04 15.21 15.49 15.11 15.29 41.9M
2024-03-01 15.31 15.48 14.89 15.25 45.2M
2024-02-29 14.42 15.14 14.41 15.13 49.2M
2024-02-28 15.31 15.95 14.54 14.55 74.8M
2024-02-27 14.85 15.22 14.75 15.22 44.3M
2024-02-26 14.94 15.23 14.72 14.97 44.3M
2024-02-23 14.77 15.17 14.68 14.95 54.7M
2024-02-22 14.38 15.10 14.36 14.65 46.4M
2024-02-21 14.20 14.85 14.09 14.43 59.7M
2024-02-20 13.94 14.42 13.73 14.38 42.6M
2024-02-19 14.03 14.20 13.69 14.03 41.8M
2024-02-08 13.60 14.04 13.24 14.02 52.6M
2024-02-07 13.30 13.83 13.20 13.42 56.8M
2024-02-06 12.86 13.74 12.62 13.45 69.3M
2024-02-05 13.80 13.86 12.55 12.86 64.5M
2024-02-02 14.85 14.99 13.68 13.90 87.4M
2024-02-01 13.97 15.18 13.92 15.18 90.0M
2024-01-31 13.80 14.68 13.80 13.80 71.1M
2024-01-30 15.14 15.66 14.70 14.80 66.8M
2024-01-29 17.46 17.50 16.00 16.00 62.4M
2024-01-26 17.71 18.20 17.42 17.78 58.2M
2024-01-25 17.94 18.07 17.02 18.07 80.5M
2024-01-24 18.35 18.59 17.46 18.16 76.4M
2024-01-23 18.00 19.18 17.81 18.44 102.5M
2024-01-22 17.54 18.92 17.13 18.21 110.3M
2024-01-19 18.55 18.72 17.72 17.74 86.8M
2024-01-18 16.49 18.37 16.39 18.37 128.5M
2024-01-17 17.17 17.27 16.62 16.70 35.5M
2024-01-16 16.75 17.49 16.57 17.37 54.5M
2024-01-15 17.14 17.36 16.77 16.85 37.5M
2024-01-12 17.21 17.94 17.12 17.22 65.0M
2024-01-11 16.79 17.70 16.70 17.45 68.4M
2024-01-10 16.95 17.43 16.68 16.88 67.2M
2024-01-09 15.94 17.58 15.59 16.97 95.9M
2024-01-08 16.00 16.57 15.88 15.98 43.5M
2024-01-05 16.75 16.98 15.98 16.16 46.6M
2024-01-04 16.95 16.99 16.52 16.79 36.0M
2024-01-03 17.11 17.45 16.68 16.97 47.9M
2024-01-02 17.42 17.83 17.20 17.25 59.2M