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
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
2023-12-29 47.41 48.30 47.09 47.30 6.1M
2023-12-28 47.37 49.55 47.02 47.50 9.0M
2023-12-27 47.56 48.38 47.21 47.60 5.5M
2023-12-26 48.33 48.33 47.13 47.65 3.8M
2023-12-25 47.56 49.65 47.55 48.54 6.6M
2023-12-22 46.31 48.01 46.08 47.55 5.4M
2023-12-21 45.96 46.83 45.80 46.48 2.9M
2023-12-20 46.26 46.54 45.71 46.15 2.9M
2023-12-19 45.62 46.75 45.34 46.26 4.2M
2023-12-18 44.77 46.08 44.35 45.70 4.6M
2023-12-15 44.92 45.60 44.79 45.03 3.5M
2023-12-14 45.81 46.08 44.86 45.04 3.3M
2023-12-13 45.77 46.12 45.05 45.55 3.8M
2023-12-12 46.55 46.80 45.75 45.86 3.7M
2023-12-11 46.20 46.78 45.80 46.55 5.5M
2023-12-08 45.96 46.81 45.31 46.61 9.8M
2023-12-07 45.36 46.30 45.15 45.96 7.9M
2023-12-06 44.88 47.00 44.80 45.49 9.9M
2023-12-05 44.44 45.53 44.23 45.10 5.7M
2023-12-04 44.89 45.57 44.32 44.65 4.1M
2023-12-01 44.50 45.24 44.05 44.96 5.9M
2023-11-30 45.14 46.38 44.03 44.64 13.4M
2023-11-29 42.44 43.10 42.09 42.75 4.4M
2023-11-28 42.70 42.70 41.73 42.34 4.9M
2023-11-27 42.88 43.15 41.95 42.38 4.8M
2023-11-24 43.69 43.96 42.90 43.07 2.4M
2023-11-23 43.90 44.14 43.20 43.69 3.7M
2023-11-22 44.06 44.70 43.90 43.99 3.1M
2023-11-21 44.28 44.89 44.03 44.38 3.0M
2023-11-20 44.79 44.99 44.05 44.08 3.6M
2023-11-17 44.71 45.36 44.31 44.74 4.9M
2023-11-16 45.03 45.45 44.45 44.65 4.8M
2023-11-15 44.20 45.47 44.12 45.03 7.6M
2023-11-14 42.18 43.83 42.04 43.75 7.0M
2023-11-13 42.90 43.42 41.88 42.25 4.6M
2023-11-10 43.06 43.34 42.55 42.83 4.0M
2023-11-09 43.86 44.00 43.23 43.34 4.9M
2023-11-08 44.16 44.87 43.64 44.04 4.8M
2023-11-07 44.74 44.98 44.00 44.63 4.3M
2023-11-06 43.20 45.60 43.20 44.75 8.0M
2023-11-03 42.54 43.20 42.31 42.50 3.3M
2023-11-02 43.79 43.99 42.50 42.54 4.3M
2023-11-01 44.01 44.05 43.20 43.77 2.9M
2023-10-31 44.12 44.47 43.10 44.16 8.0M
2023-10-30 43.83 44.56 43.41 44.14 4.5M
2023-10-27 40.45 44.40 40.31 44.06 8.0M
2023-10-26 40.80 40.99 39.90 40.68 3.1M
2023-10-25 41.14 42.20 40.70 40.79 4.8M
2023-10-24 40.38 41.35 40.16 40.90 3.4M
2023-10-23 40.78 41.11 40.05 40.25 3.0M
2023-10-20 41.49 41.88 40.90 41.00 2.9M
2023-10-19 41.37 42.48 41.20 41.47 4.5M
2023-10-18 41.94 42.65 41.41 41.55 2.2M
2023-10-17 42.20 43.06 41.68 42.07 4.2M
2023-10-16 42.70 42.91 41.70 41.93 3.2M
2023-10-13 43.30 43.30 42.48 42.79 3.1M
2023-10-12 43.44 44.10 43.11 43.52 4.0M
2023-10-11 43.39 43.78 43.04 43.29 2.2M
2023-10-10 43.47 44.48 43.43 43.43 1.9M
2023-10-09 43.62 43.91 42.60 43.55 3.3M
2023-09-28 44.40 44.86 43.81 43.82 2.0M
2023-09-27 43.78 44.65 43.60 44.35 4.0M
2023-09-26 43.86 44.29 43.59 43.78 2.6M
2023-09-25 43.71 44.33 43.19 43.93 3.9M
2023-09-22 43.26 43.81 42.60 43.70 2.9M
2023-09-21 43.02 43.77 42.69 43.15 3.4M
2023-09-20 43.45 43.67 43.01 43.08 1.7M
2023-09-19 43.66 44.03 42.82 43.45 4.1M
2023-09-18 42.24 44.28 42.04 43.79 6.7M
2023-09-15 43.62 43.98 41.20 42.39 11.1M
2023-09-14 44.78 45.73 43.25 43.58 8.9M
2023-09-13 45.17 45.65 44.00 45.20 7.9M
2023-09-12 46.23 46.47 45.10 45.38 5.0M
2023-09-11 47.69 48.00 45.36 46.01 6.6M
2023-09-08 47.28 48.38 46.84 47.87 2.2M
2023-09-07 48.43 48.97 47.22 47.28 1.9M
2023-09-06 48.72 48.95 47.88 48.70 1.9M
2023-09-05 48.53 48.96 48.12 48.49 1.8M
2023-09-04 48.49 48.98 48.07 48.70 1.5M
2023-09-01 48.08 48.88 47.60 48.56 1.9M
2023-08-31 48.25 48.76 47.75 47.98 1.6M
2023-08-30 49.32 49.45 48.00 48.33 2.9M
2023-08-29 46.85 49.79 46.83 49.32 5.2M
2023-08-28 50.14 50.60 46.85 46.85 5.1M
2023-08-25 46.72 48.29 46.50 47.96 3.1M
2023-08-24 47.06 47.60 46.47 46.89 2.0M
2023-08-23 48.57 48.75 46.74 46.74 2.4M
2023-08-22 48.13 49.00 47.66 48.47 3.1M
2023-08-21 49.04 49.53 48.16 48.16 2.3M
2023-08-18 49.59 49.97 49.00 49.04 1.9M
2023-08-17 47.81 49.99 47.65 49.63 3.3M
2023-08-16 46.98 48.99 46.97 47.81 2.4M
2023-08-15 47.97 48.15 46.73 47.16 2.3M
2023-08-14 48.46 48.46 47.28 47.97 2.7M
2023-08-11 49.91 50.23 48.68 48.68 2.0M
2023-08-10 49.20 50.21 49.00 49.88 2.1M
2023-08-09 49.55 50.18 49.04 49.21 2.3M
2023-08-08 50.37 50.90 49.50 49.82 2.8M
2023-08-07 51.00 51.49 49.90 50.43 3.4M
2023-08-04 50.92 51.64 50.40 51.01 3.2M
2023-08-03 50.75 51.49 50.12 50.96 3.4M
2023-08-02 49.62 51.10 49.20 50.89 4.0M
2023-08-01 48.75 50.90 48.50 49.65 4.4M
2023-07-31 47.46 49.25 47.35 48.75 3.7M
2023-07-28 47.91 48.00 47.08 47.67 3.0M
2023-07-27 48.79 49.55 47.67 47.91 3.2M
2023-07-26 48.36 48.98 48.01 48.79 1.9M
2023-07-25 48.81 48.99 47.21 48.43 4.7M
2023-07-24 49.13 49.30 47.90 48.19 3.2M
2023-07-21 49.31 50.08 49.20 49.35 1.5M
2023-07-20 49.51 50.55 49.26 49.61 2.3M
2023-07-19 49.76 50.02 49.09 49.52 1.9M
2023-07-18 49.66 50.23 49.11 49.87 2.5M
2023-07-17 49.89 50.72 49.51 49.76 2.2M
2023-07-14 50.93 50.98 49.56 50.22 5.0M
2023-07-13 50.49 51.29 50.49 51.00 3.2M
2023-07-12 49.80 51.09 49.66 50.45 3.4M
2023-07-11 49.94 50.86 48.50 49.98 3.5M
2023-07-10 49.01 50.79 48.99 49.70 3.2M
2023-07-07 49.51 50.11 49.22 49.30 2.2M
2023-07-06 49.78 50.18 49.51 49.75 2.0M
2023-07-05 51.00 51.01 49.61 49.93 4.4M
2023-07-04 51.02 51.35 50.30 51.00 2.9M
2023-07-03 51.89 52.71 50.23 51.02 5.1M
2023-06-30 51.02 52.01 50.52 51.89 4.8M
2023-06-29 51.69 52.44 50.72 51.03 3.2M
2023-06-28 52.28 53.29 51.24 51.70 3.6M
2023-06-27 51.28 52.88 51.08 52.08 5.7M
2023-06-26 50.48 51.88 50.10 51.03 4.8M
2023-06-21 51.31 51.69 50.71 50.83 2.8M
2023-06-20 50.32 51.76 50.12 51.43 4.2M
2023-06-19 50.79 51.65 50.32 50.64 4.2M
2023-06-16 50.60 52.70 49.80 50.94 11.7M
2023-06-15 47.23 49.48 46.49 48.82 6.4M
2023-06-14 46.70 48.00 46.52 47.23 3.8M
2023-06-13 47.00 47.65 46.23 46.75 3.2M
2023-06-12 46.78 47.58 46.30 47.05 4.3M
2023-06-09 48.89 49.65 46.11 47.00 8.4M
2023-06-08 49.11 49.69 48.11 48.82 4.0M
2023-06-07 47.06 49.97 47.06 49.24 7.0M
2023-06-06 48.48 50.45 47.78 47.82 7.0M
2023-06-05 47.77 47.99 47.15 47.92 2.9M
2023-06-02 46.57 48.30 46.54 47.67 3.3M
2023-06-01 47.67 48.22 46.50 46.90 3.6M
2023-05-31 48.18 48.30 46.75 47.02 5.0M
2023-05-30 47.85 48.42 47.31 48.19 3.9M
2023-05-29 49.42 49.60 46.46 47.74 6.2M
2023-05-26 48.77 49.49 47.48 49.14 3.9M
2023-05-25 48.01 48.90 47.83 48.80 2.5M
2023-05-24 48.89 49.50 47.71 48.57 4.0M
2023-05-23 49.15 49.77 48.76 48.96 4.1M
2023-05-22 48.50 49.75 48.08 49.10 2.8M
2023-05-19 47.58 49.22 47.37 48.79 4.7M
2023-05-18 49.35 49.78 47.01 47.78 9.0M
2023-05-17 49.40 50.80 49.00 49.46 3.7M
2023-05-16 49.50 49.67 48.55 49.21 5.0M
2023-05-15 47.00 49.67 46.82 49.34 7.8M
2023-05-12 47.50 48.07 46.89 47.21 4.5M
2023-05-11 47.48 48.73 46.95 47.33 6.6M
2023-05-10 44.86 48.00 44.51 47.70 11.4M
2023-05-09 46.19 46.70 44.61 44.76 6.7M
2023-05-08 46.89 47.43 45.58 46.20 8.5M
2023-05-05 48.77 49.49 46.01 46.77 9.6M
2023-05-04 48.69 49.73 47.63 49.20 5.6M
2023-04-28 47.80 50.15 47.80 48.75 9.8M
2023-04-27 49.40 49.48 47.59 47.66 7.4M
2023-04-26 49.00 50.81 49.00 49.41 6.4M
2023-04-25 50.58 51.25 48.32 48.85 9.7M
2023-04-24 50.57 51.91 49.80 50.99 8.4M
2023-04-21 55.05 56.76 50.80 50.95 14.9M
2023-04-20 53.10 54.16 52.90 54.05 6.4M
2023-04-19 53.12 54.96 52.50 53.78 7.0M
2023-04-18 53.74 54.65 52.42 53.00 6.2M
2023-04-17 52.89 54.54 52.59 53.75 10.1M
2023-04-14 52.42 54.04 52.25 53.48 9.0M
2023-04-13 55.78 56.24 51.91 53.00 14.7M
2023-04-12 53.60 56.97 52.60 56.88 14.1M
2023-04-11 54.05 55.05 53.55 53.82 7.5M
2023-04-10 53.60 55.88 53.00 54.91 17.5M
2023-04-07 49.85 53.49 49.56 52.52 13.4M
2023-04-06 47.96 50.50 46.34 50.18 10.5M
2023-04-04 48.50 48.99 47.56 48.09 5.8M
2023-04-03 49.00 49.29 48.20 48.98 6.8M
2023-03-31 49.62 50.48 48.78 48.79 7.4M
2023-03-30 49.74 50.17 47.88 49.77 7.8M
2023-03-29 49.50 51.40 48.80 49.33 11.8M
2023-03-28 46.90 50.33 45.89 49.98 16.8M
2023-03-27 48.44 48.79 47.57 48.30 6.9M
2023-03-24 47.75 49.28 47.00 48.86 10.5M
2023-03-23 47.50 48.69 47.22 47.75 6.7M
2023-03-22 45.89 48.92 45.72 47.88 13.4M
2023-03-21 45.51 46.02 44.75 45.61 5.2M
2023-03-20 45.53 46.50 43.08 46.06 12.6M
2023-03-17 46.34 46.63 45.49 45.76 5.6M
2023-03-16 46.80 47.78 46.00 46.19 7.2M
2023-03-15 47.30 48.30 46.60 46.99 4.6M
2023-03-14 47.61 48.42 46.55 47.45 6.8M
2023-03-13 46.13 48.50 46.00 47.85 10.1M
2023-03-10 45.01 46.85 44.68 46.38 8.8M
2023-03-09 44.26 45.75 44.17 45.20 6.7M
2023-03-08 44.11 44.74 43.69 44.03 3.8M
2023-03-07 45.45 45.45 44.32 44.44 4.2M
2023-03-06 44.10 45.78 42.01 45.64 12.0M
2023-03-03 44.96 45.11 44.00 44.20 5.3M
2023-03-02 46.60 46.60 44.68 44.85 7.0M
2023-03-01 46.40 46.61 45.75 46.59 5.6M
2023-02-28 44.70 46.46 44.54 46.45 9.7M
2023-02-27 44.64 45.65 44.40 44.85 5.9M
2023-02-24 45.09 45.52 44.30 44.70 5.4M
2023-02-23 44.32 45.23 44.00 45.02 8.0M
2023-02-22 44.81 44.81 43.90 44.11 6.0M
2023-02-21 44.64 45.11 44.29 45.10 6.2M
2023-02-20 45.26 45.67 44.18 44.68 7.5M
2023-02-17 45.00 45.68 44.92 45.26 5.1M
2023-02-16 46.03 46.33 44.73 45.15 7.9M
2023-02-15 46.83 47.45 46.00 46.28 5.7M
2023-02-14 46.92 47.27 46.55 47.10 5.1M
2023-02-13 46.76 47.51 46.36 46.91 6.6M
2023-02-10 47.48 47.75 46.60 46.79 6.9M
2023-02-09 47.40 49.16 47.26 47.87 8.2M
2023-02-08 47.00 48.30 46.99 47.67 6.6M
2023-02-07 47.37 47.74 46.48 46.96 4.0M
2023-02-06 47.50 47.76 46.83 47.27 5.3M
2023-02-03 49.12 49.13 47.35 47.70 9.0M
2023-02-02 49.00 49.75 48.72 49.12 7.6M
2023-02-01 48.93 49.65 47.65 49.09 9.8M
2023-01-31 48.88 49.55 48.56 48.89 6.0M
2023-01-30 48.99 51.50 48.75 48.87 13.6M
2023-01-20 49.49 49.63 46.61 48.35 17.8M
2023-01-19 50.42 50.58 49.19 49.50 9.5M
2023-01-18 50.66 50.80 49.90 50.60 5.8M
2023-01-17 50.51 50.86 50.12 50.66 5.9M
2023-01-16 50.02 52.09 49.72 50.30 11.3M
2023-01-13 49.15 51.19 49.15 51.00 11.0M
2023-01-12 49.36 50.35 49.14 49.42 6.6M
2023-01-11 50.01 50.13 49.13 49.57 7.3M
2023-01-10 50.78 50.99 49.02 50.24 12.5M
2023-01-09 47.90 51.50 47.71 51.00 17.9M
2023-01-06 46.62 48.38 46.55 48.13 14.5M
2023-01-05 45.23 47.16 44.68 46.99 13.6M
2023-01-04 44.73 46.50 43.79 45.30 15.7M
2023-01-03 43.67 45.30 43.38 45.18 12.0M