新宙邦

300037
🏛️ 中国 →
50.15
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 42.95 44.10 42.88 43.47 8.5M
2022-12-29 41.94 43.84 41.66 42.99 9.8M
2022-12-28 42.99 43.00 41.33 41.66 7.8M
2022-12-27 43.49 43.62 42.61 43.13 4.8M
2022-12-26 41.70 43.62 41.53 43.47 7.8M
2022-12-23 41.98 42.55 40.87 41.70 5.8M
2022-12-22 43.29 44.68 41.70 41.92 9.6M
2022-12-21 39.95 43.20 39.52 43.05 13.4M
2022-12-20 41.08 41.08 39.50 39.91 6.5M
2022-12-19 40.75 41.99 40.73 41.42 7.1M
2022-12-16 41.55 42.18 40.61 40.88 4.5M
2022-12-15 41.21 42.11 40.15 41.99 6.3M
2022-12-14 41.22 41.78 40.91 41.11 3.6M
2022-12-13 41.78 42.17 40.95 41.10 6.6M
2022-12-12 43.15 43.15 41.88 41.99 6.8M
2022-12-09 43.38 43.74 42.48 43.27 8.6M
2022-12-08 43.26 43.66 42.40 43.39 8.4M
2022-12-07 40.62 43.91 40.55 43.13 19.7M
2022-12-06 39.73 41.58 39.55 40.88 8.8M
2022-12-05 41.00 41.19 39.91 40.00 7.9M
2022-12-02 40.43 41.25 40.10 40.87 5.9M
2022-12-01 40.20 41.35 40.09 40.50 7.8M
2022-11-30 39.20 40.20 39.06 39.75 5.3M
2022-11-29 39.35 40.37 39.08 39.16 5.5M
2022-11-28 39.01 39.40 38.66 39.26 3.6M
2022-11-25 40.80 41.02 39.50 39.50 6.5M
2022-11-24 40.46 41.58 40.15 41.10 6.1M
2022-11-23 40.04 40.78 39.73 40.47 5.3M
2022-11-22 40.97 41.24 39.73 39.90 5.0M
2022-11-21 39.62 41.35 39.52 41.22 7.9M
2022-11-18 39.98 40.55 39.00 39.84 7.6M
2022-11-17 40.40 40.40 38.64 39.77 8.4M
2022-11-16 41.70 42.08 40.43 40.52 6.8M
2022-11-15 39.75 42.00 39.50 41.83 10.1M
2022-11-14 41.19 41.28 39.60 39.89 8.8M
2022-11-11 41.87 42.12 40.78 41.25 9.8M
2022-11-10 40.71 41.15 40.18 40.41 6.4M
2022-11-09 41.19 41.89 40.80 41.05 5.6M
2022-11-08 41.30 42.90 40.89 41.20 9.5M
2022-11-07 40.96 41.63 40.63 40.99 7.8M
2022-11-04 39.00 41.20 38.92 40.97 10.9M
2022-11-03 37.76 39.59 37.75 39.20 10.9M
2022-11-02 38.36 38.74 37.70 38.24 10.0M
2022-11-01 36.35 38.59 35.87 38.57 14.1M
2022-10-31 37.88 37.98 35.70 36.17 17.8M
2022-10-28 41.81 41.83 37.20 37.45 24.5M
2022-10-27 43.98 45.19 42.30 42.31 7.9M
2022-10-26 43.50 44.45 42.87 43.88 6.5M
2022-10-25 43.50 43.88 41.88 43.50 5.9M
2022-10-24 44.15 44.93 43.30 43.63 6.7M
2022-10-21 44.18 44.49 43.52 44.01 5.6M
2022-10-20 44.40 45.07 42.72 44.08 9.1M
2022-10-19 44.67 45.68 44.41 44.71 7.4M
2022-10-18 45.45 45.89 44.58 44.67 7.2M
2022-10-17 44.50 46.08 44.30 45.29 10.6M
2022-10-14 45.10 45.28 44.28 44.99 8.5M
2022-10-13 45.37 45.87 44.55 44.70 9.2M
2022-10-12 42.46 45.49 41.80 45.48 13.2M
2022-10-11 41.48 43.69 41.37 42.93 10.1M
2022-10-10 41.88 42.49 40.65 41.44 6.5M
2022-09-30 42.31 42.85 41.68 41.88 7.8M
2022-09-29 42.38 43.18 41.93 42.33 7.3M
2022-09-28 42.67 42.86 41.62 41.82 7.2M
2022-09-27 42.55 43.49 42.13 42.96 10.8M
2022-09-26 42.17 43.22 41.94 42.15 11.3M
2022-09-23 42.03 43.25 41.35 42.78 14.5M
2022-09-22 41.01 42.52 40.95 42.06 12.5M
2022-09-21 40.38 41.75 40.00 41.29 10.2M
2022-09-20 40.24 41.28 39.85 40.73 9.1M
2022-09-19 38.67 40.77 38.28 39.81 11.8M
2022-09-16 39.45 40.15 38.67 38.67 8.5M
2022-09-15 42.80 42.98 39.39 39.84 11.0M
2022-09-14 41.27 41.76 40.70 41.15 7.6M
2022-09-13 42.99 43.32 41.66 42.02 8.1M
2022-09-09 42.00 42.63 41.70 42.34 7.2M
2022-09-08 43.02 43.15 41.91 41.91 6.9M
2022-09-07 42.10 43.54 41.85 42.78 12.5M
2022-09-06 41.76 42.60 41.20 42.42 11.0M
2022-09-05 40.80 41.64 40.60 41.60 8.8M
2022-09-02 41.20 41.73 40.66 40.93 8.4M
2022-09-01 42.56 42.59 41.11 41.40 8.2M
2022-08-31 43.30 43.85 41.82 42.05 11.0M
2022-08-30 43.33 43.75 42.68 43.44 8.4M
2022-08-29 43.17 43.91 42.82 43.25 13.0M
2022-08-26 45.30 46.27 44.13 44.42 10.8M
2022-08-25 46.25 46.68 44.48 45.22 15.5M
2022-08-24 49.75 50.09 45.90 46.15 25.2M
2022-08-23 50.11 50.15 48.83 49.35 17.0M
2022-08-22 47.90 50.20 47.38 50.14 14.7M
2022-08-19 49.72 50.10 47.85 47.96 12.9M
2022-08-18 49.65 50.23 49.21 49.97 11.2M
2022-08-17 50.47 50.47 48.30 49.75 15.3M
2022-08-16 51.08 51.09 49.51 50.57 16.8M
2022-08-15 50.75 51.60 50.50 51.10 14.3M
2022-08-12 51.75 52.79 50.84 50.90 16.9M
2022-08-11 50.35 52.77 49.80 52.12 26.8M
2022-08-10 51.00 53.00 49.80 50.45 33.4M
2022-08-09 46.50 50.38 46.38 49.17 31.7M
2022-08-08 45.65 46.75 45.09 46.67 14.6M
2022-08-05 44.21 45.72 43.78 45.65 13.5M
2022-08-04 45.50 46.17 44.00 44.58 15.2M
2022-08-03 45.67 47.08 45.02 45.27 20.4M
2022-08-02 45.90 46.13 44.54 45.15 18.0M
2022-08-01 44.38 46.67 43.50 46.41 19.6M
2022-07-29 45.49 46.01 44.35 44.36 14.2M
2022-07-28 46.35 46.70 45.22 45.50 15.0M
2022-07-27 46.27 46.67 45.56 45.91 11.0M
2022-07-26 46.24 47.15 45.45 46.48 12.5M
2022-07-25 46.41 47.50 45.81 46.24 11.3M
2022-07-22 47.68 47.97 45.82 46.55 18.5M
2022-07-21 48.50 49.13 47.45 47.50 16.0M
2022-07-20 49.37 50.47 48.70 48.78 15.7M
2022-07-19 49.22 50.67 48.83 49.55 17.4M
2022-07-18 49.15 50.11 47.75 49.53 17.6M
2022-07-15 51.50 51.57 49.04 49.04 18.9M
2022-07-14 48.30 52.22 48.30 51.37 22.2M
2022-07-13 48.54 49.26 46.76 48.55 18.6M
2022-07-12 49.77 51.09 48.68 48.98 18.8M
2022-07-11 50.87 51.93 49.07 49.68 19.0M
2022-07-08 54.21 54.64 51.20 51.20 31.8M
2022-07-07 54.60 54.87 52.37 54.09 24.4M
2022-07-06 54.29 55.62 53.35 55.30 18.0M
2022-07-05 56.05 56.49 53.83 54.74 20.8M
2022-07-04 53.45 55.83 52.81 55.55 27.6M
2022-07-01 52.01 54.45 52.01 53.93 17.6M
2022-06-30 52.51 54.09 52.23 52.56 21.3M
2022-06-29 55.30 56.14 52.51 52.61 28.0M
2022-06-28 53.88 56.30 53.58 56.14 38.5M
2022-06-27 52.50 56.23 51.25 53.89 44.6M
2022-06-24 47.85 51.99 47.14 51.14 37.7M
2022-06-23 46.36 47.15 44.91 47.03 20.1M
2022-06-22 46.90 47.89 46.20 46.37 20.6M
2022-06-21 48.70 48.75 46.34 47.03 24.2M
2022-06-20 48.00 49.95 46.80 48.90 35.5M
2022-06-17 44.89 47.50 44.86 47.48 25.4M
2022-06-16 45.12 46.83 45.10 45.36 19.8M
2022-06-15 48.70 48.98 45.53 45.53 28.3M
2022-06-14 45.77 47.60 45.24 47.56 27.4M
2022-06-13 44.02 46.80 43.87 46.45 26.2M
2022-06-10 42.45 44.65 42.25 44.60 18.1M
2022-06-09 43.61 43.99 42.13 42.54 11.9M
2022-06-08 43.20 44.36 42.62 43.97 18.0M
2022-06-07 44.85 44.90 43.00 43.25 19.7M
2022-06-06 41.68 45.08 41.38 44.50 24.9M
2022-06-02 40.20 42.58 39.50 41.59 20.8M
2022-06-01 40.20 40.80 39.01 40.53 13.7M
2022-05-31 39.84 40.31 38.60 40.20 11.0M
2022-05-30 40.05 40.43 39.26 39.85 7.9M
2022-05-27 39.70 41.46 39.39 39.87 10.6M
2022-05-26 39.89 40.73 39.32 39.48 10.8M
2022-05-25 40.23 40.96 39.17 39.89 10.3M
2022-05-24 42.35 42.39 40.40 40.55 12.1M
2022-05-23 42.70 42.75 41.60 42.40 9.4M
2022-05-20 43.00 43.55 42.10 42.72 10.2M
2022-05-19 41.50 42.73 41.34 42.72 9.8M
2022-05-18 41.59 43.40 41.28 42.08 11.4M
2022-05-17 40.46 41.95 40.16 41.59 10.2M
2022-05-16 40.43 41.65 40.00 40.75 9.9M
2022-05-13 40.36 41.18 39.77 40.20 10.8M
2022-05-12 39.52 40.63 39.23 40.02 11.2M
2022-05-11 39.44 42.22 38.58 40.83 16.3M
2022-05-10 38.46 39.75 38.11 39.42 12.8M
2022-05-09 37.50 39.07 37.26 38.89 9.9M
2022-05-06 35.97 38.11 35.82 37.70 10.2M
2022-05-05 37.14 38.16 36.67 37.47 13.9M
2022-04-29 37.21 37.53 35.49 37.14 14.4M
2022-04-28 35.79 36.43 35.44 36.00 12.1M
2022-04-27 32.81 36.75 32.54 36.49 14.7M
2022-04-26 34.17 34.44 32.72 32.81 11.1M
2022-04-25 36.11 36.44 33.90 34.13 11.8M
2022-04-22 37.17 37.78 36.67 37.19 7.6M
2022-04-21 38.83 39.28 37.56 37.63 7.4M
2022-04-20 40.16 40.23 38.89 38.89 8.1M
2022-04-19 40.72 41.73 40.02 40.19 6.9M
2022-04-18 39.90 40.83 38.83 40.59 6.1M
2022-04-15 40.47 41.07 39.39 40.18 8.3M
2022-04-14 41.96 42.12 40.53 40.85 8.1M
2022-04-13 41.67 42.78 41.11 41.33 7.3M
2022-04-12 41.50 42.70 41.29 42.12 8.0M
2022-04-11 43.89 44.05 41.68 41.92 11.4M
2022-04-08 45.06 45.82 43.89 44.37 9.7M
2022-04-07 46.04 46.07 44.22 45.00 12.5M
2022-04-06 48.89 48.93 45.44 46.13 20.4M
2022-04-01 45.09 49.24 44.98 48.08 20.6M
2022-03-31 47.24 47.33 45.06 45.31 12.7M
2022-03-30 46.96 48.44 46.11 47.67 17.5M
2022-03-29 47.23 49.46 45.45 45.87 23.8M
2022-03-28 44.49 44.89 43.06 44.14 7.5M
2022-03-25 46.56 46.65 44.72 44.99 7.6M
2022-03-24 46.88 47.28 45.57 46.56 8.3M
2022-03-23 47.37 47.69 46.44 47.05 5.6M
2022-03-22 48.08 48.61 46.88 47.36 6.6M
2022-03-21 47.08 48.41 46.30 47.43 8.1M
2022-03-18 47.36 48.09 46.00 47.00 7.5M
2022-03-17 46.81 49.32 46.79 47.42 15.3M
2022-03-16 45.56 46.63 43.33 46.33 15.6M
2022-03-15 45.54 47.17 44.44 44.85 10.0M
2022-03-14 46.60 47.42 46.11 46.20 5.8M
2022-03-11 46.00 47.49 45.56 47.36 8.0M
2022-03-10 46.67 47.77 45.94 47.00 11.0M
2022-03-09 45.83 46.51 43.06 44.87 10.8M
2022-03-08 46.71 47.88 45.38 45.81 11.6M
2022-03-07 48.89 49.94 46.48 46.83 9.5M
2022-03-04 50.01 51.21 49.13 49.39 7.6M
2022-03-03 51.67 52.00 50.17 50.35 6.8M
2022-03-02 52.50 52.67 50.89 51.66 5.6M
2022-03-01 53.78 54.08 52.17 52.54 8.2M
2022-02-28 52.69 54.13 52.54 53.33 7.8M
2022-02-25 52.51 54.37 52.16 52.69 10.6M
2022-02-24 52.22 53.27 51.02 51.69 10.2M
2022-02-23 50.17 52.54 50.08 52.19 9.8M
2022-02-22 49.94 50.43 49.17 49.97 5.3M
2022-02-21 50.45 51.54 50.02 50.14 5.8M
2022-02-18 50.56 51.32 50.39 50.67 5.8M
2022-02-17 50.31 52.54 49.92 51.48 9.8M
2022-02-16 50.86 51.11 49.87 50.37 5.5M
2022-02-15 48.59 50.82 48.34 50.67 11.3M
2022-02-14 48.33 49.66 48.19 48.49 8.4M
2022-02-11 49.77 50.99 48.62 49.11 10.4M
2022-02-10 51.28 51.46 49.72 50.27 7.3M
2022-02-09 51.93 52.77 50.21 51.28 10.7M
2022-02-08 52.83 52.83 50.58 51.94 7.7M
2022-02-07 53.64 55.13 52.46 52.77 7.8M
2022-01-28 55.11 55.22 52.39 52.52 8.0M
2022-01-27 54.56 56.56 53.89 53.89 8.0M
2022-01-26 56.11 56.39 54.23 54.61 9.5M
2022-01-25 54.33 57.72 54.14 55.42 13.5M
2022-01-24 54.44 55.38 53.53 54.77 10.4M
2022-01-21 53.33 56.28 52.88 54.97 16.3M
2022-01-20 54.13 54.59 52.43 53.00 10.2M
2022-01-19 56.11 56.17 52.74 54.09 17.9M
2022-01-18 57.19 57.47 55.28 55.70 10.8M
2022-01-17 56.67 57.50 54.44 57.31 14.3M
2022-01-14 57.39 60.13 56.56 57.96 16.9M
2022-01-13 59.39 60.17 57.95 57.95 7.0M
2022-01-12 58.33 60.36 57.88 59.58 10.4M
2022-01-11 58.41 59.21 57.33 57.80 7.7M
2022-01-10 59.03 59.88 58.06 58.30 7.1M
2022-01-07 60.11 61.03 59.24 59.61 6.5M
2022-01-06 60.01 61.15 58.78 60.40 8.5M
2022-01-05 62.67 63.56 60.06 60.58 8.3M
2022-01-04 63.72 64.56 61.23 63.12 9.0M