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
2022-12-30 27.88 28.29 27.43 27.91 1.1M
2022-12-29 27.27 28.29 27.07 27.70 0.7M
2022-12-28 26.79 27.68 26.79 27.16 0.4M
2022-12-27 27.68 27.68 26.59 27.56 0.8M
2022-12-26 26.01 27.32 25.41 27.22 0.9M
2022-12-23 25.92 26.53 25.63 26.10 0.9M
2022-12-22 27.03 27.03 25.92 25.92 0.7M
2022-12-21 26.74 27.41 26.49 26.78 0.6M
2022-12-20 27.50 27.71 26.73 26.74 0.6M
2022-12-19 27.39 28.41 27.39 27.57 0.8M
2022-12-16 27.71 28.01 27.46 27.64 1.1M
2022-12-15 27.58 28.86 27.40 27.87 1.2M
2022-12-14 27.79 28.20 27.41 27.71 0.9M
2022-12-13 28.20 28.70 27.79 27.79 0.8M
2022-12-12 27.49 28.61 27.17 28.34 1.6M
2022-12-09 28.07 29.07 27.51 27.51 1.8M
2022-12-08 28.39 29.09 27.87 27.89 2.5M
2022-12-07 30.11 30.46 28.35 28.36 3.4M
2022-12-06 30.71 30.71 28.84 30.46 2.8M
2022-12-05 30.80 31.42 30.10 30.49 1.2M
2022-12-02 30.86 31.48 30.21 30.57 2.5M
2022-12-01 31.50 31.50 29.79 30.46 3.4M
2022-11-30 28.10 31.04 28.10 30.74 5.6M
2022-11-29 27.92 28.69 27.00 28.30 3.8M
2022-11-28 28.75 29.49 27.77 27.88 3.8M
2022-11-25 29.86 30.34 28.61 29.39 3.7M
2022-11-24 27.91 29.84 27.89 29.64 5.0M
2022-11-23 27.36 28.52 26.89 28.19 3.2M
2022-11-22 28.09 28.80 27.45 27.60 3.3M
2022-11-21 26.21 28.06 25.93 27.59 3.5M
2022-11-18 25.71 26.86 25.66 26.26 2.1M
2022-11-17 25.75 25.75 25.02 25.63 1.4M
2022-11-16 25.77 26.31 25.41 25.56 2.2M
2022-11-15 24.18 25.66 24.07 25.64 2.9M
2022-11-14 24.34 24.88 23.91 24.18 1.4M
2022-11-11 24.78 24.78 24.21 24.21 1.1M
2022-11-10 24.55 24.63 24.14 24.27 0.7M
2022-11-09 24.56 25.00 24.37 24.57 0.8M
2022-11-08 24.95 24.95 24.34 24.42 0.8M
2022-11-07 24.98 25.13 24.64 24.67 0.9M
2022-11-04 24.77 24.99 24.51 24.96 1.5M
2022-11-03 24.57 25.11 24.31 24.75 1.1M
2022-11-02 24.23 24.77 24.04 24.54 1.5M
2022-11-01 24.23 24.41 23.77 24.12 0.6M
2022-10-31 22.83 24.56 22.80 23.87 2.2M
2022-10-28 23.66 23.68 22.72 22.85 0.8M
2022-10-27 24.64 24.64 23.65 23.68 1.2M
2022-10-26 23.91 24.91 23.86 24.64 0.9M
2022-10-25 24.01 24.27 23.52 24.07 0.4M
2022-10-24 24.05 24.60 23.77 24.19 0.8M
2022-10-21 24.14 24.63 23.62 24.14 0.5M
2022-10-20 23.96 24.24 23.43 23.87 0.4M
2022-10-19 24.04 24.22 23.82 23.98 0.3M
2022-10-18 24.20 24.56 23.94 24.27 0.4M
2022-10-17 23.45 24.26 23.43 24.26 0.5M
2022-10-14 22.94 23.70 22.88 23.45 0.5M
2022-10-13 22.67 23.19 22.29 22.79 0.3M
2022-10-12 21.79 22.82 21.66 22.70 0.5M
2022-10-11 21.85 22.27 21.61 22.09 0.2M
2022-10-10 21.79 22.46 21.71 21.86 0.2M
2022-09-30 22.32 22.59 21.89 22.14 0.3M
2022-09-29 22.69 22.69 22.16 22.41 0.2M
2022-09-28 23.14 23.20 22.30 22.33 0.3M
2022-09-27 22.39 23.07 22.39 23.04 0.6M
2022-09-26 22.96 23.01 22.27 22.37 0.3M
2022-09-23 23.59 23.79 22.94 23.07 0.4M
2022-09-22 23.64 24.04 23.64 23.68 0.3M
2022-09-21 23.51 23.88 23.23 23.76 0.3M
2022-09-20 23.46 23.82 23.09 23.73 0.5M
2022-09-19 23.75 23.89 22.89 23.13 0.5M
2022-09-16 24.34 24.55 23.57 23.71 0.5M
2022-09-15 24.72 24.84 23.98 24.34 0.6M
2022-09-14 24.73 24.97 24.30 24.77 0.4M
2022-09-13 25.05 25.29 24.86 25.03 0.3M
2022-09-09 24.77 25.06 24.77 24.99 0.3M
2022-09-08 25.50 25.51 24.79 24.89 0.6M
2022-09-07 25.29 25.81 24.94 25.48 0.6M
2022-09-06 25.08 25.38 24.76 25.29 0.5M
2022-09-05 24.82 25.42 24.43 25.07 0.6M
2022-09-02 24.49 24.93 24.34 24.82 0.4M
2022-09-01 24.89 25.07 24.21 24.40 1.0M
2022-08-31 25.75 25.75 24.80 24.95 0.9M
2022-08-30 25.26 26.71 25.26 25.88 1.1M
2022-08-29 24.97 25.66 24.41 25.26 0.6M
2022-08-26 25.44 25.86 25.15 25.18 0.5M
2022-08-25 25.86 26.05 25.16 25.51 0.7M
2022-08-24 27.41 27.44 25.79 25.84 1.1M
2022-08-23 27.61 28.00 27.14 27.41 0.7M
2022-08-22 28.50 28.56 27.44 27.49 1.4M
2022-08-19 29.20 30.07 28.31 28.34 1.2M
2022-08-18 28.52 29.47 28.43 29.21 0.7M
2022-08-17 28.94 29.57 28.50 28.63 0.7M
2022-08-16 28.77 29.78 28.77 29.21 0.7M
2022-08-15 29.03 29.49 28.71 29.00 0.8M
2022-08-12 29.90 29.99 28.95 29.04 1.1M
2022-08-11 30.19 30.55 29.73 29.93 1.0M
2022-08-10 30.36 30.84 29.71 29.94 1.2M
2022-08-09 28.81 30.66 28.56 30.23 1.3M
2022-08-08 28.57 29.14 28.41 29.12 0.8M
2022-08-05 27.99 28.74 27.84 28.74 1.2M
2022-08-04 28.43 28.43 27.42 27.79 0.9M
2022-08-03 27.71 29.03 27.71 28.01 1.2M
2022-08-02 29.19 29.19 27.50 27.84 1.5M
2022-08-01 28.49 29.66 28.27 29.41 1.3M
2022-07-29 28.30 28.86 28.00 28.49 0.9M
2022-07-28 27.37 28.21 27.36 28.04 0.6M
2022-07-27 26.43 27.39 26.43 27.39 0.4M
2022-07-26 26.61 26.87 26.07 26.64 0.2M
2022-07-25 26.89 27.26 26.59 26.61 0.3M
2022-07-22 27.93 27.93 26.79 26.96 0.5M
2022-07-21 27.20 28.17 26.92 27.85 0.7M
2022-07-20 26.79 27.27 26.61 27.24 0.4M
2022-07-19 26.46 26.95 26.46 26.76 0.3M
2022-07-18 25.95 26.44 25.86 26.39 0.2M
2022-07-15 26.43 26.53 25.93 25.97 0.3M
2022-07-14 25.47 26.54 25.47 26.25 0.4M
2022-07-13 25.36 25.61 25.01 25.46 0.4M
2022-07-12 25.98 26.19 25.25 25.34 0.4M
2022-07-11 26.44 27.25 25.91 26.07 0.3M
2022-07-08 26.55 27.04 26.35 26.56 0.4M
2022-07-07 26.22 26.39 26.19 26.25 0.3M
2022-07-06 26.21 26.44 25.84 26.17 0.4M
2022-07-05 27.25 27.83 25.89 26.12 1.0M
2022-07-04 27.32 27.77 27.06 27.64 0.4M
2022-07-01 28.33 28.48 27.35 27.35 0.7M
2022-06-30 28.45 28.79 28.10 28.30 0.7M
2022-06-29 29.29 29.44 28.45 28.45 0.5M
2022-06-28 29.42 29.58 28.70 29.54 0.5M
2022-06-27 29.57 29.70 29.11 29.41 0.5M
2022-06-24 28.44 29.71 28.44 29.57 1.0M
2022-06-23 27.66 28.70 27.50 28.57 0.6M
2022-06-22 28.27 28.84 27.80 27.80 0.7M
2022-06-21 29.20 29.21 28.20 28.56 0.8M
2022-06-20 29.06 29.66 28.66 28.98 0.9M
2022-06-17 28.90 29.13 28.25 29.00 0.7M
2022-06-16 28.07 29.41 27.89 29.13 1.4M
2022-06-15 28.79 29.00 27.86 28.15 0.8M
2022-06-14 28.22 29.11 27.48 29.06 1.6M
2022-06-13 28.36 28.86 28.27 28.46 0.6M
2022-06-10 28.61 29.41 28.59 28.92 0.9M
2022-06-09 29.97 29.97 28.54 28.61 0.9M
2022-06-08 31.57 31.89 29.78 29.97 1.6M
2022-06-07 31.66 32.21 31.02 31.25 1.7M
2022-06-06 29.96 32.45 29.86 32.13 3.7M
2022-06-02 27.75 30.04 27.61 29.86 1.6M
2022-06-01 27.17 28.19 26.98 27.75 0.8M
2022-05-31 26.00 27.39 25.39 27.24 1.1M
2022-05-30 25.63 26.06 25.09 26.00 0.4M
2022-05-27 25.79 26.18 25.45 25.71 0.5M
2022-05-26 25.64 26.34 24.86 25.79 0.7M
2022-05-25 26.07 26.21 25.46 25.72 0.5M
2022-05-24 27.20 27.25 25.88 26.04 1.0M
2022-05-23 27.21 27.71 26.96 27.13 0.8M
2022-05-20 27.18 27.35 27.00 27.09 0.5M
2022-05-19 26.77 27.13 26.47 27.13 0.4M
2022-05-18 26.14 27.05 25.72 26.93 0.6M
2022-05-17 26.25 26.29 25.61 26.03 0.5M
2022-05-16 26.52 26.91 25.99 25.99 0.4M
2022-05-13 26.42 26.69 26.16 26.36 0.3M
2022-05-12 26.45 27.00 25.97 26.40 0.5M
2022-05-11 25.63 27.26 25.63 26.61 1.0M
2022-05-10 25.18 25.82 24.74 25.64 0.6M
2022-05-09 25.00 26.04 24.65 25.39 0.6M
2022-05-06 24.19 25.07 23.86 25.07 0.6M
2022-05-05 23.61 24.71 23.61 24.32 0.8M
2022-04-29 22.41 24.56 22.32 23.60 1.4M
2022-04-28 22.11 22.43 21.43 22.14 0.6M
2022-04-27 21.24 22.50 20.71 22.44 1.1M
2022-04-26 23.28 23.30 21.50 21.69 0.8M
2022-04-25 24.54 24.54 23.29 23.29 0.9M
2022-04-22 25.01 25.18 24.01 24.09 0.7M
2022-04-21 25.50 25.85 25.00 25.04 0.8M
2022-04-20 25.36 26.21 25.36 25.50 0.6M
2022-04-19 25.24 25.90 25.10 25.46 0.4M
2022-04-18 24.46 25.26 23.86 25.24 0.5M
2022-04-15 25.00 25.00 24.21 24.41 0.5M
2022-04-14 24.93 25.34 24.75 25.14 0.7M
2022-04-13 25.56 25.56 24.64 24.71 0.6M
2022-04-12 25.34 25.83 24.89 25.70 0.6M
2022-04-11 26.09 26.19 25.33 25.49 0.5M
2022-04-08 27.02 27.02 26.07 26.21 0.6M
2022-04-07 27.86 27.89 26.71 26.71 0.7M
2022-04-06 27.92 28.24 27.72 27.86 0.4M
2022-04-01 27.81 28.14 27.49 27.96 0.5M
2022-03-31 28.36 28.47 27.88 28.03 0.6M
2022-03-30 28.11 28.41 27.92 28.27 0.7M
2022-03-29 28.93 29.00 27.86 27.86 0.6M
2022-03-28 29.29 29.29 28.16 29.07 0.5M
2022-03-25 29.50 29.93 29.00 29.29 0.5M
2022-03-24 29.91 29.91 28.79 29.43 0.8M
2022-03-23 30.04 30.49 29.74 30.12 0.6M
2022-03-22 30.50 30.50 29.56 29.98 0.9M
2022-03-21 30.28 30.85 29.94 30.46 0.9M
2022-03-18 30.71 30.87 29.43 30.28 1.8M
2022-03-17 31.19 31.71 30.34 30.71 1.1M
2022-03-16 31.21 31.24 28.71 30.91 1.5M
2022-03-15 32.71 32.71 30.71 31.07 0.5M
2022-03-14 32.96 32.96 32.06 32.57 0.4M
2022-03-11 32.96 32.97 31.96 32.96 0.7M
2022-03-10 34.14 34.31 32.99 33.42 0.7M
2022-03-09 34.03 34.40 32.29 33.78 0.9M
2022-03-08 34.93 35.14 33.23 34.10 0.7M
2022-03-07 35.44 35.89 34.43 34.99 0.6M
2022-03-04 36.57 37.00 35.47 36.00 1.0M
2022-03-03 38.22 39.19 36.02 36.66 1.4M
2022-03-02 38.00 38.81 38.00 38.50 0.4M
2022-03-01 38.43 38.94 37.74 38.50 0.4M
2022-02-28 39.04 39.50 37.73 38.49 0.8M
2022-02-25 38.84 39.61 37.86 39.14 0.7M
2022-02-24 38.14 38.86 37.51 38.21 0.5M
2022-02-23 37.49 38.53 37.02 38.48 0.5M
2022-02-22 39.01 39.06 36.86 37.50 1.1M
2022-02-21 40.71 40.90 39.19 39.68 0.8M
2022-02-18 40.84 41.57 39.46 40.93 0.5M
2022-02-17 41.34 41.76 40.58 40.59 0.4M
2022-02-16 41.43 42.81 41.07 41.34 0.4M
2022-02-15 40.40 41.69 40.40 41.21 0.3M
2022-02-14 40.76 42.06 40.47 41.05 0.4M
2022-02-11 43.24 43.93 40.39 41.86 0.5M
2022-02-10 44.21 44.21 43.46 43.54 0.2M
2022-02-09 43.76 44.15 42.87 44.06 0.2M
2022-02-08 42.49 43.79 42.34 43.44 0.3M
2022-02-07 43.48 43.91 42.65 43.47 0.2M
2022-01-28 43.49 43.49 41.44 42.57 0.3M
2022-01-27 43.37 43.67 42.24 42.52 0.3M
2022-01-26 42.86 43.36 41.61 43.29 0.4M
2022-01-25 45.26 45.51 42.50 42.50 0.7M
2022-01-24 45.34 46.26 44.29 45.36 0.7M
2022-01-21 45.79 46.86 44.55 45.38 0.6M
2022-01-20 46.76 48.37 46.29 46.64 0.7M
2022-01-19 45.49 46.79 45.14 46.44 0.5M
2022-01-18 47.34 47.60 45.57 46.07 0.6M
2022-01-17 47.50 47.64 46.80 47.34 0.5M
2022-01-14 46.79 48.11 45.93 47.64 0.9M
2022-01-13 47.79 47.79 46.47 46.51 0.7M
2022-01-12 48.21 48.75 46.79 47.79 1.1M
2022-01-11 50.93 50.93 47.27 48.07 1.8M
2022-01-10 48.93 51.43 48.49 51.33 2.0M
2022-01-07 49.07 52.29 48.85 49.71 1.9M
2022-01-06 46.64 50.46 45.63 50.29 1.9M
2022-01-05 46.00 47.59 44.79 46.79 1.8M
2022-01-04 47.14 47.14 44.77 46.00 1.3M