新锐股份

688257
🏛️ 中国 →
20.18
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
2021-12-31 47.14 47.88 45.73 47.29 1.6M
2021-12-30 47.00 47.49 45.93 46.63 1.0M
2021-12-29 45.89 46.77 45.43 46.29 1.5M
2021-12-28 43.12 46.29 42.86 46.19 3.0M
2021-12-27 43.96 44.49 42.33 43.00 0.8M
2021-12-24 42.29 43.78 41.79 42.75 1.1M
2021-12-23 43.14 43.26 42.29 42.75 0.6M
2021-12-22 41.86 43.83 41.46 43.49 1.9M
2021-12-21 41.62 42.43 41.29 41.74 0.5M
2021-12-20 41.44 41.99 40.91 41.34 0.7M
2021-12-17 42.22 42.67 41.32 41.36 1.0M
2021-12-16 43.91 43.91 41.84 42.57 1.5M
2021-12-15 43.21 43.57 42.77 43.14 0.5M
2021-12-14 43.30 43.93 42.24 43.14 1.1M
2021-12-13 43.05 43.86 42.84 43.16 1.1M
2021-12-10 42.29 44.43 42.04 43.61 2.2M
2021-12-09 42.98 43.20 41.68 42.13 1.3M
2021-12-08 41.14 43.25 40.00 42.44 1.8M
2021-12-07 41.77 42.69 39.89 40.82 2.2M
2021-12-06 40.07 43.91 40.07 41.45 4.0M
2021-12-03 39.29 40.13 39.03 40.12 1.4M
2021-12-02 41.37 41.46 38.86 39.41 2.9M
2021-12-01 41.91 42.35 41.34 41.53 0.9M
2021-11-30 42.36 42.68 41.80 42.01 1.1M
2021-11-29 41.44 42.32 41.26 42.24 1.5M
2021-11-26 42.21 42.26 41.49 41.94 1.1M
2021-11-25 43.21 43.26 42.04 42.11 1.8M
2021-11-24 43.67 43.94 42.82 43.01 1.3M
2021-11-23 43.24 44.29 42.71 43.69 1.6M
2021-11-22 43.68 44.57 43.06 43.63 1.9M
2021-11-19 42.56 43.79 42.42 43.21 1.9M
2021-11-18 44.91 45.99 42.00 42.00 2.8M
2021-11-17 43.72 44.85 43.62 44.39 1.7M
2021-11-16 44.29 44.86 42.36 43.86 4.3M
2021-11-15 43.01 45.57 43.01 44.84 4.5M
2021-11-12 42.90 43.91 41.95 43.14 2.9M
2021-11-11 41.79 44.02 41.74 43.14 3.6M
2021-11-10 42.06 42.29 40.47 41.24 3.4M
2021-11-09 44.24 44.64 42.00 42.00 3.0M
2021-11-08 43.57 44.07 42.14 43.63 3.6M
2021-11-05 43.29 45.24 42.56 43.50 6.7M
2021-11-04 44.21 44.64 42.29 43.52 7.8M
2021-11-03 35.61 42.24 35.50 42.24 11.7M
2021-11-02 36.35 36.64 35.16 35.20 3.1M
2021-11-01 35.36 36.68 34.91 36.26 3.7M
2021-10-29 35.99 36.46 35.43 35.62 3.9M
2021-10-28 38.25 38.25 35.60 35.61 7.3M
2021-10-27 40.71 41.29 37.84 38.25 14.1M