兴欣新材

001358
🏛️ 中国 →
32.20
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 29.56 30.01 29.50 29.96 144.9K
09:35 29.90 29.90 29.70 29.77 43.8K
09:40 29.71 29.86 29.70 29.76 62.0K
09:45 29.76 29.92 29.73 29.90 46.2K
09:50 29.86 30.03 29.79 29.97 219.1K
09:55 29.98 29.99 29.88 29.88 83.0K
10:00 29.88 29.92 29.81 29.88 38.9K
10:05 29.89 29.98 29.85 29.93 105.2K
10:10 29.92 30.15 29.89 30.02 144.0K
10:15 30.01 30.05 29.92 30.05 59.1K
10:20 30.04 30.05 29.97 30.04 43.0K
10:25 30.05 30.05 29.88 29.88 143.7K
10:30 29.88 29.92 29.72 29.79 62.6K
10:35 29.80 29.95 29.80 29.93 24.2K
10:40 29.94 29.96 29.84 29.94 27.8K
10:45 29.95 29.99 29.94 29.96 31.4K
10:50 29.91 29.99 29.91 29.96 17.0K
10:55 29.96 29.99 29.96 29.98 17.0K
11:00 29.99 30.00 29.96 30.00 30.8K
11:05 29.98 29.98 29.91 29.91 20.0K
11:10 29.93 30.07 29.93 30.05 45.3K
11:15 30.05 30.08 30.04 30.04 26.7K
11:20 30.03 30.04 30.00 30.00 8.6K
11:25 30.00 30.04 29.99 30.02 14.7K
13:00 30.04 30.17 30.04 30.13 155.1K
13:05 30.13 30.25 30.13 30.13 106.5K
13:10 30.16 30.20 30.10 30.20 48.0K
13:15 30.20 30.62 30.15 30.52 341.5K
13:20 30.48 30.58 30.29 30.56 114.8K
13:25 30.55 30.69 30.46 30.60 78.0K
13:30 30.58 30.61 30.45 30.45 71.6K
13:35 30.45 30.54 30.45 30.51 60.1K
13:40 30.50 30.53 30.47 30.53 40.5K
13:45 30.51 30.61 30.48 30.61 54.8K
13:50 30.64 30.68 30.58 30.66 29.9K
13:55 30.67 30.79 30.59 30.59 56.4K
14:00 30.59 30.62 30.50 30.52 42.5K
14:05 30.51 30.56 30.48 30.50 29.8K
14:10 30.48 30.48 30.40 30.41 34.7K
14:15 30.41 30.52 30.41 30.52 50.0K
14:20 30.52 30.60 30.50 30.55 27.6K
14:25 30.56 30.56 30.40 30.40 27.6K
14:30 30.44 30.47 30.39 30.39 47.2K
14:35 30.40 30.47 30.40 30.42 21.8K
14:40 30.41 30.47 30.36 30.36 50.9K
14:45 30.35 30.44 30.35 30.39 65.8K
14:50 30.35 30.41 30.33 30.33 50.7K
14:55 30.34 30.43 30.34 30.41 52.3K
15:40 30.44 30.44 30.44 30.44 19.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.00 32.87 30.00 32.20 3.7M
2025-09-25 30.58 30.65 29.81 30.20 2.1M
2025-09-24 29.56 30.80 29.44 30.44 3.1M
2025-09-23 29.31 29.75 28.48 29.56 1.8M
2025-09-22 28.85 30.02 28.85 29.40 2.0M
2025-09-19 28.74 28.99 28.10 28.82 1.6M
2025-09-18 28.82 29.69 28.38 28.69 2.9M
2025-09-17 29.50 30.25 28.90 28.96 2.5M
2025-09-16 29.47 29.95 29.21 29.70 2.4M
2025-09-15 29.39 29.64 28.95 29.46 3.1M
2025-09-12 29.87 30.01 29.19 29.49 3.7M
2025-09-11 28.00 30.24 27.66 29.87 6.1M
2025-09-10 26.62 28.38 26.40 28.22 5.4M
2025-09-09 26.52 26.96 26.06 26.66 2.7M
2025-09-08 25.65 26.63 25.52 26.51 3.5M
2025-09-05 24.80 25.80 24.62 25.66 2.1M
2025-09-04 24.88 25.86 24.61 24.95 2.4M
2025-09-03 25.50 25.72 24.62 24.63 2.7M
2025-09-02 26.34 26.34 25.37 25.65 3.5M
2025-09-01 25.80 26.69 25.58 26.65 5.8M
2025-08-29 25.90 26.00 25.43 25.69 3.6M
2025-08-28 26.33 26.79 25.32 25.99 5.6M
2025-08-27 28.00 28.23 26.10 26.33 8.8M
2025-08-26 25.28 27.81 25.12 27.81 5.0M
2025-08-25 25.10 25.74 24.88 25.28 2.4M
2025-08-22 25.03 25.11 24.62 24.90 1.7M
2025-08-21 24.85 25.25 24.85 24.99 1.6M
2025-08-20 25.08 25.08 24.60 24.90 1.5M
2025-08-19 24.62 24.84 24.50 24.68 1.5M
2025-08-18 24.74 24.98 24.52 24.63 1.9M
2025-08-15 24.30 24.78 24.30 24.69 1.7M
2025-08-14 25.10 25.30 24.33 24.35 2.7M
2025-08-13 25.32 25.78 24.88 25.08 3.2M
2025-08-12 24.94 25.67 24.80 25.34 2.6M
2025-08-11 24.78 25.00 24.62 24.94 2.2M
2025-08-08 24.97 25.84 24.39 24.81 4.7M
2025-08-07 24.17 25.38 24.17 24.88 3.9M
2025-08-06 23.96 25.04 23.80 24.17 4.0M
2025-08-05 23.70 23.88 23.58 23.86 1.6M
2025-08-04 23.08 23.57 23.06 23.55 0.9M
2025-08-01 23.13 23.42 22.95 23.31 1.1M
2025-07-31 23.37 23.52 22.93 22.98 1.3M
2025-07-30 23.61 23.65 23.23 23.49 0.9M
2025-07-29 23.80 23.80 23.42 23.56 1.1M
2025-07-28 23.73 23.83 23.55 23.80 1.1M
2025-07-25 23.42 23.93 23.32 23.67 1.9M
2025-07-24 23.33 23.49 23.20 23.33 1.1M
2025-07-23 23.68 23.70 23.23 23.29 1.1M
2025-07-22 23.63 23.72 23.50 23.68 1.2M
2025-07-21 23.49 23.65 23.35 23.62 1.3M
2025-07-18 23.26 23.35 23.02 23.33 0.9M
2025-07-17 23.30 23.35 23.06 23.11 1.2M
2025-07-16 23.20 23.45 23.00 23.27 1.0M
2025-07-15 23.62 23.62 22.91 23.36 1.2M
2025-07-14 23.36 23.55 23.15 23.49 1.4M
2025-07-11 23.00 23.21 22.75 23.09 1.2M
2025-07-10 23.20 23.39 22.88 22.96 1.7M
2025-07-09 23.72 23.82 22.95 23.10 3.0M
2025-07-08 23.97 24.00 23.62 23.72 1.8M
2025-07-07 23.15 23.84 23.02 23.81 1.4M
2025-07-04 23.98 24.72 23.20 23.23 3.2M
2025-07-03 23.82 23.97 23.57 23.87 0.6M
2025-07-02 23.84 23.91 23.47 23.91 1.0M
2025-07-01 23.92 24.00 23.61 23.84 0.9M
2025-06-30 23.44 23.99 23.44 23.93 1.5M
2025-06-27 23.62 23.63 23.18 23.44 1.0M
2025-06-26 23.38 23.88 23.25 23.62 1.4M
2025-06-25 23.56 23.94 23.10 23.35 1.2M
2025-06-24 23.28 23.67 23.06 23.61 0.8M
2025-06-23 22.65 23.37 22.00 23.17 1.0M
2025-06-20 22.80 22.95 22.49 22.65 0.7M
2025-06-19 23.02 23.22 22.60 22.72 1.0M
2025-06-18 23.64 23.64 22.94 23.07 1.0M
2025-06-17 24.06 24.17 23.41 23.63 1.2M
2025-06-16 23.93 24.40 23.85 23.97 1.3M
2025-06-13 24.43 25.06 24.10 24.18 1.6M
2025-06-12 24.52 24.92 24.23 24.41 1.1M
2025-06-11 24.85 25.40 24.48 24.67 1.6M
2025-06-10 24.89 25.17 24.13 24.85 2.6M
2025-06-09 24.40 24.96 24.27 24.90 3.4M
2025-06-06 23.18 24.79 23.01 24.16 4.6M
2025-06-05 23.36 23.56 22.83 23.06 1.1M
2025-06-04 23.47 23.60 22.72 23.36 1.3M
2025-06-03 22.75 23.29 22.63 23.15 1.3M
2025-05-30 23.22 23.37 22.82 22.92 0.9M
2025-05-29 23.33 23.66 23.22 23.30 1.1M
2025-05-28 24.00 24.03 23.34 23.39 1.2M
2025-05-27 23.87 23.95 23.41 23.83 1.0M
2025-05-26 23.51 23.93 23.10 23.81 1.7M
2025-05-23 23.89 24.24 23.36 23.36 2.1M
2025-05-22 24.70 24.70 23.80 24.00 1.6M
2025-05-21 24.49 24.70 24.25 24.32 1.1M
2025-05-20 24.20 24.53 24.11 24.50 1.2M
2025-05-19 23.76 24.69 23.56 24.24 2.5M
2025-05-16 23.29 23.78 23.29 23.60 1.0M
2025-05-15 23.98 23.98 23.40 23.42 0.9M
2025-05-14 23.65 23.95 23.48 23.78 1.2M
2025-05-13 23.93 24.35 23.46 23.70 1.7M
2025-05-12 23.32 23.69 22.92 23.60 2.8M
2025-05-09 23.25 24.00 23.13 23.17 2.4M
2025-05-08 22.57 23.33 22.50 23.25 2.1M
2025-05-07 23.08 23.08 22.45 22.57 0.9M
2025-05-06 22.55 22.87 22.35 22.78 1.1M
2025-04-30 22.72 22.85 22.26 22.58 1.3M
2025-04-29 21.76 22.68 21.60 22.60 1.3M
2025-04-28 22.20 22.43 21.38 22.00 1.6M
2025-04-25 22.40 22.92 21.97 22.86 1.8M
2025-04-24 22.33 22.64 22.11 22.26 1.0M
2025-04-23 22.09 22.48 22.09 22.33 1.1M
2025-04-22 21.74 22.20 21.48 22.02 1.4M
2025-04-21 20.86 21.84 20.86 21.55 1.0M
2025-04-18 21.57 21.82 21.13 21.18 0.7M
2025-04-17 21.08 21.69 20.90 21.50 1.0M
2025-04-16 21.32 21.39 20.75 21.09 0.9M
2025-04-15 21.19 21.39 21.00 21.29 0.9M
2025-04-14 21.06 21.56 20.76 21.11 1.4M
2025-04-11 20.50 20.86 20.32 20.66 1.2M
2025-04-10 21.00 21.00 20.08 20.54 1.4M
2025-04-09 19.51 20.00 18.37 19.89 1.6M
2025-04-08 20.51 20.56 19.11 19.70 2.2M
2025-04-07 21.33 22.23 20.77 20.77 1.5M
2025-04-03 23.21 23.49 22.67 23.08 1.2M
2025-04-02 23.43 23.75 23.28 23.45 0.9M
2025-04-01 22.66 23.75 22.66 23.52 2.2M
2025-03-31 23.35 23.55 22.27 22.66 1.6M
2025-03-28 23.67 24.10 23.35 23.53 2.7M
2025-03-27 23.50 24.36 23.25 23.76 4.4M
2025-03-26 23.00 23.48 22.87 23.42 2.0M
2025-03-25 22.47 23.36 22.42 23.02 1.1M
2025-03-24 23.05 23.06 22.26 22.65 1.2M
2025-03-21 23.21 23.43 22.90 22.98 0.7M
2025-03-20 23.15 23.65 23.02 23.29 1.2M
2025-03-19 23.34 23.39 23.02 23.15 0.7M
2025-03-18 23.42 23.42 23.18 23.40 0.8M
2025-03-17 23.34 23.54 23.20 23.39 1.0M
2025-03-14 22.90 23.78 22.60 23.32 1.8M
2025-03-13 22.82 23.02 22.44 22.70 1.0M
2025-03-12 23.22 23.34 22.86 22.87 1.0M
2025-03-11 23.26 23.40 23.01 23.18 0.9M
2025-03-10 23.44 23.59 23.28 23.48 1.0M
2025-03-07 23.20 23.50 23.06 23.26 1.1M
2025-03-06 23.18 23.40 22.90 23.19 1.3M
2025-03-05 23.10 23.28 22.81 23.04 0.8M
2025-03-04 22.60 23.30 22.50 23.10 1.2M
2025-03-03 22.45 22.99 22.45 22.73 1.3M
2025-02-28 22.97 22.97 22.35 22.44 1.1M
2025-02-27 22.88 22.91 22.51 22.86 0.9M
2025-02-26 22.80 23.09 22.68 22.92 1.2M
2025-02-25 22.32 22.89 22.32 22.63 0.8M
2025-02-24 22.55 23.23 22.30 22.55 1.6M
2025-02-21 22.22 22.96 22.11 22.52 1.7M
2025-02-20 22.00 22.29 22.00 22.28 0.8M
2025-02-19 21.70 22.16 21.62 22.11 0.8M
2025-02-18 22.25 22.25 21.61 21.71 0.8M
2025-02-17 22.14 22.30 21.81 22.16 0.9M
2025-02-14 21.74 21.99 21.74 21.87 0.5M
2025-02-13 22.14 22.28 21.73 21.74 0.8M
2025-02-12 22.35 22.36 21.89 22.22 1.0M
2025-02-11 22.19 22.34 22.02 22.27 0.6M
2025-02-10 22.27 22.35 22.00 22.31 0.7M
2025-02-07 21.99 22.26 21.90 22.17 0.9M
2025-02-06 21.49 22.00 21.49 21.99 0.8M
2025-02-05 21.49 21.70 21.44 21.51 0.5M
2025-01-27 21.65 21.75 21.37 21.45 0.6M
2025-01-24 21.35 21.53 21.16 21.37 0.5M
2025-01-23 21.55 21.94 21.30 21.35 0.8M
2025-01-22 21.85 21.85 21.13 21.22 0.6M
2025-01-21 21.85 21.96 21.35 21.57 0.7M
2025-01-20 21.82 22.12 21.60 21.74 0.7M
2025-01-17 22.14 22.37 21.65 21.80 1.1M
2025-01-16 21.76 22.18 21.50 22.07 0.9M
2025-01-15 22.00 22.34 21.68 21.75 1.0M
2025-01-14 21.10 22.14 21.10 22.08 1.1M
2025-01-13 21.01 21.64 20.78 21.09 1.3M
2025-01-10 22.87 23.29 21.26 21.29 2.6M
2025-01-09 22.70 23.10 22.50 22.99 1.0M
2025-01-08 22.74 23.15 22.20 22.92 1.4M
2025-01-07 21.75 22.65 21.66 22.63 1.0M
2025-01-06 20.98 21.80 20.15 21.80 1.0M
2025-01-03 22.09 22.13 20.88 21.13 0.9M
2025-01-02 22.24 22.59 21.80 22.10 0.8M