新宙邦

300037
🏛️ 中国 →
46.99
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 48.20 48.98 48.20 48.50 2,780.6K
09:35 48.42 48.78 48.30 48.49 849.9K
09:40 48.49 48.98 48.49 48.70 1,251.9K
09:45 48.67 48.97 48.55 48.67 836.9K
09:50 48.67 49.11 48.55 48.99 1,099.7K
09:55 48.94 49.07 48.51 48.63 952.0K
10:00 48.61 48.61 48.40 48.49 724.9K
10:05 48.46 48.48 48.20 48.48 944.4K
10:10 48.50 48.50 48.04 48.11 334.3K
10:15 48.11 48.26 47.95 47.99 500.9K
10:20 48.00 48.14 47.94 48.07 274.1K
10:25 48.09 48.26 48.07 48.09 304.8K
10:30 48.19 48.45 48.18 48.37 304.5K
10:35 48.40 48.40 48.12 48.14 171.1K
10:40 48.13 48.13 47.88 48.00 276.2K
10:45 48.01 48.17 48.00 48.11 145.0K
10:50 48.11 48.13 47.94 47.97 128.0K
10:55 47.99 48.00 47.93 47.96 127.9K
11:00 47.94 48.09 47.90 48.01 289.8K
11:05 48.00 48.01 47.72 47.79 405.0K
11:10 47.79 47.81 47.60 47.72 280.5K
11:15 47.70 47.77 47.58 47.58 305.4K
11:20 47.58 47.65 47.54 47.61 208.7K
11:25 47.60 47.67 47.58 47.62 140.7K
11:30 47.62 47.62 47.62 47.62 0.1K
13:00 47.63 47.69 47.61 47.69 139.9K
13:05 47.69 47.78 47.66 47.77 128.7K
13:10 47.77 47.92 47.77 47.81 207.7K
13:15 47.79 47.84 47.71 47.71 155.7K
13:20 47.71 47.93 47.70 47.88 159.2K
13:25 47.88 48.08 47.85 47.99 167.0K
13:30 47.96 48.01 47.75 47.90 138.6K
13:35 47.89 47.89 47.79 47.84 160.3K
13:40 47.84 47.84 47.70 47.78 319.8K
13:45 47.78 48.00 47.72 48.00 208.6K
13:50 47.96 47.96 47.50 47.54 379.7K
13:55 47.55 47.58 47.39 47.42 338.5K
14:00 47.42 47.60 47.40 47.60 244.7K
14:05 47.58 47.59 47.46 47.50 117.0K
14:10 47.48 47.51 47.30 47.31 344.2K
14:15 47.30 47.46 47.30 47.40 183.7K
14:20 47.40 47.50 47.37 47.47 210.1K
14:25 47.43 47.50 47.32 47.35 225.4K
14:30 47.35 47.46 47.15 47.19 428.8K
14:35 47.17 47.33 47.14 47.20 497.2K
14:40 47.20 47.32 47.18 47.30 321.2K
14:45 47.31 47.41 47.15 47.19 396.2K
14:50 47.18 47.24 47.01 47.05 714.3K
14:55 47.04 47.07 46.98 46.98 333.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.28 49.15 46.97 46.99 20.3M
2025-09-25 47.46 48.59 46.72 48.14 23.7M
2025-09-24 45.51 47.98 44.95 47.55 20.6M
2025-09-23 46.54 48.25 44.75 46.00 18.9M
2025-09-22 45.80 47.47 45.60 46.43 13.8M
2025-09-19 47.45 48.14 45.92 46.10 19.6M
2025-09-18 47.51 49.25 46.64 47.63 27.5M
2025-09-17 47.80 48.40 46.38 47.98 24.9M
2025-09-16 47.35 49.36 46.16 48.31 23.6M
2025-09-15 47.05 48.36 46.37 47.12 19.9M
2025-09-12 49.10 49.13 46.98 47.30 21.3M
2025-09-11 47.10 49.66 47.01 48.73 25.1M
2025-09-10 47.39 48.68 46.80 47.27 21.7M
2025-09-09 48.50 49.66 46.90 48.63 28.5M
2025-09-08 47.89 50.48 46.00 49.90 39.4M
2025-09-05 44.89 47.30 44.06 47.30 34.4M
2025-09-04 44.72 46.30 42.90 44.01 25.1M
2025-09-03 45.00 46.08 44.50 44.74 19.4M
2025-09-02 48.00 48.78 44.10 44.71 32.4M
2025-09-01 47.20 49.80 46.52 48.29 28.2M
2025-08-29 46.10 49.56 45.18 47.20 34.3M
2025-08-28 44.18 46.49 43.75 45.87 28.6M
2025-08-27 45.00 47.08 44.31 44.47 33.6M
2025-08-26 47.00 47.00 44.57 45.24 35.1M
2025-08-25 44.34 48.95 43.43 47.38 43.0M
2025-08-22 41.86 43.57 41.11 43.13 30.4M
2025-08-21 41.00 43.13 41.00 41.86 32.8M
2025-08-20 41.70 41.70 40.28 40.96 23.4M
2025-08-19 41.56 42.90 41.00 41.70 33.9M
2025-08-18 41.58 44.58 41.23 41.55 56.1M
2025-08-15 38.81 41.37 38.80 39.96 29.8M
2025-08-14 39.17 40.12 38.20 38.77 21.3M
2025-08-13 39.01 39.30 38.11 38.79 21.6M
2025-08-12 39.58 39.77 38.35 39.35 25.0M
2025-08-11 35.60 40.97 35.39 38.94 42.0M
2025-08-08 35.16 35.36 34.52 34.96 8.9M
2025-08-07 34.61 36.28 34.52 35.08 17.2M
2025-08-06 33.67 34.77 33.50 34.69 11.3M
2025-08-05 33.96 34.14 33.58 33.75 6.3M
2025-08-04 33.56 34.05 33.28 33.96 5.8M
2025-08-01 33.59 34.05 33.45 33.66 5.4M
2025-07-31 34.40 34.66 33.44 33.76 9.5M
2025-07-30 35.42 35.50 34.30 34.49 11.9M
2025-07-29 35.27 35.80 34.98 35.50 8.4M
2025-07-28 35.50 35.80 34.91 35.30 7.0M
2025-07-25 35.60 35.95 35.38 35.51 6.9M
2025-07-24 34.69 35.86 34.62 35.61 13.1M
2025-07-23 35.05 35.33 34.58 34.78 11.1M
2025-07-22 33.58 35.08 33.44 35.04 17.4M
2025-07-21 33.42 33.94 33.16 33.57 7.0M
2025-07-18 33.50 33.92 33.23 33.46 6.5M
2025-07-17 33.00 33.64 32.69 33.55 8.5M
2025-07-16 33.13 33.29 32.95 33.00 5.0M
2025-07-15 33.58 33.74 32.95 33.15 6.2M
2025-07-14 33.63 34.33 33.53 33.65 5.9M
2025-07-11 33.40 33.98 33.02 33.52 7.7M
2025-07-10 33.38 33.67 33.15 33.46 5.0M
2025-07-09 33.69 33.77 33.28 33.37 5.7M
2025-07-08 33.31 34.14 33.01 33.65 7.5M
2025-07-07 33.09 33.42 32.89 33.19 6.1M
2025-07-04 34.00 34.17 32.88 33.08 12.6M
2025-07-03 33.30 34.32 33.10 34.22 12.1M
2025-07-02 34.45 34.49 33.51 33.70 10.2M
2025-07-01 35.05 35.05 34.05 34.52 11.0M
2025-06-30 35.00 35.30 34.40 35.20 10.2M
2025-06-27 35.63 36.00 34.81 35.00 13.4M
2025-06-26 34.90 36.02 34.70 35.56 16.8M
2025-06-25 34.98 35.16 34.38 34.89 12.4M
2025-06-24 34.74 35.05 34.34 34.99 12.7M
2025-06-23 34.20 35.11 34.10 34.44 7.7M
2025-06-20 33.90 35.56 33.81 34.50 12.5M
2025-06-19 33.75 34.84 33.61 34.08 10.6M
2025-06-18 34.01 34.30 33.47 33.92 6.5M
2025-06-17 34.55 34.79 34.09 34.12 6.6M
2025-06-16 34.11 34.71 33.94 34.55 8.3M
2025-06-13 34.62 35.00 34.22 34.48 11.4M
2025-06-12 34.68 35.21 33.70 34.78 15.0M
2025-06-11 33.30 35.52 33.21 34.73 25.1M
2025-06-10 32.73 34.08 32.60 33.28 17.2M
2025-06-09 31.72 33.08 31.72 32.75 13.2M
2025-06-06 30.94 32.34 30.76 31.65 9.8M
2025-06-05 30.86 31.00 30.52 30.92 3.5M
2025-06-04 30.69 31.34 30.57 30.88 4.6M
2025-06-03 30.08 31.15 30.06 30.61 6.2M
2025-05-30 30.82 31.04 30.20 30.27 4.4M
2025-05-29 30.10 30.92 30.06 30.82 4.5M
2025-05-28 30.80 30.86 30.11 30.16 4.3M
2025-05-27 30.56 30.93 30.18 30.82 4.2M
2025-05-26 30.58 30.84 30.34 30.56 3.7M
2025-05-23 30.62 31.30 30.52 30.60 6.6M
2025-05-22 31.86 31.88 30.96 31.06 7.9M
2025-05-21 31.77 32.42 31.71 32.09 6.9M
2025-05-20 31.99 32.07 31.64 31.85 4.5M
2025-05-19 31.56 32.16 31.10 32.00 6.0M
2025-05-16 31.24 31.90 31.21 31.56 4.2M
2025-05-15 31.91 32.15 31.28 31.35 4.8M
2025-05-14 32.08 32.40 31.82 32.02 4.3M
2025-05-13 32.70 32.80 32.05 32.15 4.6M
2025-05-12 32.24 32.50 31.95 32.41 5.9M
2025-05-09 32.22 32.24 31.54 31.86 5.4M
2025-05-08 32.03 32.62 31.88 32.34 4.6M
2025-05-07 32.58 32.87 31.89 32.16 5.8M
2025-05-06 31.99 32.36 31.67 32.33 5.5M
2025-04-30 31.60 32.30 31.60 31.77 5.8M
2025-04-29 30.60 31.78 30.60 31.65 9.1M
2025-04-28 30.63 30.84 30.10 30.33 4.3M
2025-04-25 30.50 31.06 30.50 30.79 4.0M
2025-04-24 30.79 31.04 30.46 30.62 3.3M
2025-04-23 30.86 31.18 30.65 30.86 4.3M
2025-04-22 30.82 31.27 30.47 30.77 5.8M
2025-04-21 29.85 30.99 29.66 30.66 6.5M
2025-04-18 29.71 30.04 29.43 29.89 3.7M
2025-04-17 29.60 30.16 29.60 29.70 3.5M
2025-04-16 29.90 30.10 29.50 29.84 4.9M
2025-04-15 30.45 30.82 29.95 30.08 5.5M
2025-04-14 30.83 30.96 30.36 30.38 5.6M
2025-04-11 29.44 30.68 29.23 30.36 11.1M
2025-04-10 29.00 30.33 28.64 29.59 17.4M
2025-04-09 27.49 28.20 26.46 28.08 15.0M
2025-04-08 28.39 29.07 27.57 28.10 13.8M
2025-04-07 30.51 31.15 26.88 27.89 18.7M
2025-04-03 33.17 33.56 32.51 32.80 8.9M
2025-04-02 33.33 33.96 33.10 33.64 6.1M
2025-04-01 33.32 33.64 33.23 33.33 5.5M
2025-03-31 33.35 33.58 32.93 33.21 6.9M
2025-03-28 34.04 34.18 33.40 33.62 8.3M
2025-03-27 34.50 34.75 33.76 34.05 8.5M
2025-03-26 34.59 34.80 34.16 34.65 9.7M
2025-03-25 33.19 35.00 33.17 34.56 21.1M
2025-03-24 33.67 33.75 32.63 33.20 10.3M
2025-03-21 34.30 34.57 33.60 33.70 10.3M
2025-03-20 34.51 34.70 34.22 34.46 7.1M
2025-03-19 35.00 35.00 34.41 34.58 10.6M
2025-03-18 35.28 35.93 35.05 35.08 12.9M
2025-03-17 35.30 35.36 34.91 35.16 10.1M
2025-03-14 34.46 35.30 34.09 35.29 16.9M
2025-03-13 34.36 35.15 34.03 34.45 15.1M
2025-03-12 34.60 34.68 34.21 34.39 12.7M
2025-03-11 34.60 34.91 34.13 34.50 14.6M
2025-03-10 34.93 35.34 34.77 35.04 10.7M
2025-03-07 35.33 35.46 34.80 35.00 14.3M
2025-03-06 35.47 35.98 35.28 35.62 17.5M
2025-03-05 35.35 35.46 34.75 35.18 15.5M
2025-03-04 36.20 36.20 34.95 35.53 27.3M
2025-03-03 36.47 38.40 36.46 37.15 37.0M
2025-02-28 37.32 39.05 36.10 36.10 33.9M
2025-02-27 36.66 38.05 36.28 37.69 34.9M
2025-02-26 34.71 36.66 34.65 36.35 29.1M
2025-02-25 34.58 35.19 34.31 34.61 15.9M
2025-02-24 35.51 35.53 34.68 34.97 21.0M
2025-02-21 33.60 36.66 33.58 35.51 35.0M
2025-02-20 34.02 34.04 33.35 33.54 14.8M
2025-02-19 34.20 34.59 33.50 34.00 16.6M
2025-02-18 33.97 34.91 33.60 34.35 18.1M
2025-02-17 34.19 34.31 33.45 33.67 12.1M
2025-02-14 34.32 35.29 34.09 34.21 11.1M
2025-02-13 34.53 35.47 34.43 34.43 14.9M
2025-02-12 34.00 34.72 33.93 34.52 11.5M
2025-02-11 34.50 34.50 33.75 34.19 9.4M
2025-02-10 34.10 34.71 33.33 34.56 14.3M
2025-02-07 33.84 34.70 33.54 34.08 14.3M
2025-02-06 32.74 34.14 32.45 33.93 9.4M
2025-02-05 33.53 33.67 32.77 32.92 6.9M
2025-01-27 34.13 34.33 33.25 33.32 7.7M
2025-01-24 34.40 35.10 33.93 34.09 13.7M
2025-01-23 34.50 35.40 34.04 34.55 14.7M
2025-01-22 33.21 34.26 33.11 34.17 14.3M
2025-01-21 33.56 33.99 32.55 33.69 14.8M
2025-01-20 32.20 33.59 32.14 33.28 22.4M
2025-01-17 33.81 34.14 31.58 31.82 35.6M
2025-01-16 34.85 35.38 33.40 34.09 15.5M
2025-01-15 35.91 36.15 34.64 34.76 11.0M
2025-01-14 35.20 36.40 34.52 36.25 13.7M
2025-01-13 35.85 36.50 34.40 35.14 9.5M
2025-01-10 36.98 37.48 36.10 36.10 5.8M
2025-01-09 34.85 38.33 34.85 36.91 16.7M
2025-01-08 35.10 35.35 34.06 35.03 6.3M
2025-01-07 35.19 35.47 34.56 35.19 4.6M
2025-01-06 34.65 35.35 34.41 35.24 6.6M
2025-01-03 35.85 36.01 34.50 34.67 8.6M
2025-01-02 37.59 38.66 35.53 35.87 11.3M