新天科技

300259
🏛️ 中国 →
3.88
最后更新: 2025-09-30
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 5.24 5.29 5.19 5.23 22.3M
2021-12-30 5.20 5.25 5.17 5.21 19.3M
2021-12-29 5.17 5.25 5.12 5.17 21.9M
2021-12-28 5.19 5.26 5.11 5.19 28.0M
2021-12-27 4.84 5.17 4.83 5.15 31.6M
2021-12-24 5.03 5.05 4.83 4.84 18.4M
2021-12-23 5.01 5.05 4.97 5.03 13.0M
2021-12-22 5.10 5.11 5.00 5.01 14.6M
2021-12-21 5.05 5.09 4.99 5.09 15.7M
2021-12-20 5.06 5.11 5.00 5.02 14.8M
2021-12-17 5.19 5.22 5.07 5.09 29.8M
2021-12-16 5.15 5.25 5.08 5.21 33.4M
2021-12-15 5.08 5.18 5.05 5.13 28.0M
2021-12-14 5.03 5.12 4.98 5.10 29.8M
2021-12-13 5.01 5.11 4.95 5.07 40.0M
2021-12-10 4.79 5.44 4.78 5.04 64.9M
2021-12-09 4.74 4.83 4.71 4.78 13.7M
2021-12-08 4.72 4.76 4.67 4.75 10.2M
2021-12-07 4.78 4.85 4.64 4.73 14.5M
2021-12-06 4.95 4.96 4.76 4.77 15.0M
2021-12-03 4.94 5.02 4.91 4.94 9.0M
2021-12-02 5.04 5.06 4.92 4.93 11.1M
2021-12-01 4.97 5.05 4.95 5.05 15.1M
2021-11-30 4.92 5.04 4.89 4.98 16.6M
2021-11-29 4.87 4.91 4.80 4.87 12.9M
2021-11-26 4.97 4.98 4.86 4.92 12.3M
2021-11-25 4.95 5.04 4.91 4.96 11.7M
2021-11-24 4.98 5.01 4.90 4.93 12.9M
2021-11-23 4.99 5.08 4.95 5.00 13.2M
2021-11-22 5.03 5.05 4.93 4.95 13.9M
2021-11-19 4.98 5.04 4.94 4.99 14.7M
2021-11-18 5.01 5.07 4.96 4.98 21.5M
2021-11-17 4.86 5.15 4.78 5.03 33.7M
2021-11-16 4.81 4.94 4.74 4.89 24.5M
2021-11-15 4.72 4.83 4.69 4.78 16.3M
2021-11-12 4.65 4.73 4.61 4.72 11.0M
2021-11-11 4.61 4.67 4.57 4.66 10.5M
2021-11-10 4.57 4.63 4.53 4.61 11.3M
2021-11-09 4.50 4.63 4.46 4.60 11.8M
2021-11-08 4.46 4.50 4.42 4.49 6.0M
2021-11-05 4.45 4.55 4.42 4.48 9.2M
2021-11-04 4.37 4.46 4.37 4.45 7.1M
2021-11-03 4.37 4.40 4.31 4.37 5.2M
2021-11-02 4.47 4.49 4.32 4.36 8.3M
2021-11-01 4.44 4.51 4.42 4.47 5.9M
2021-10-29 4.31 4.45 4.30 4.44 7.7M
2021-10-28 4.38 4.43 4.33 4.34 7.7M
2021-10-27 4.45 4.46 4.26 4.30 8.1M
2021-10-26 4.45 4.48 4.41 4.43 6.3M
2021-10-25 4.52 4.52 4.45 4.48 6.9M
2021-10-22 4.63 4.64 4.50 4.52 11.7M
2021-10-21 4.64 4.76 4.59 4.68 11.0M
2021-10-20 4.71 4.72 4.63 4.64 6.3M
2021-10-19 4.70 4.73 4.68 4.71 3.7M
2021-10-18 4.65 4.72 4.63 4.71 4.3M
2021-10-15 4.78 4.79 4.67 4.67 8.0M
2021-10-14 4.78 4.80 4.71 4.79 5.0M
2021-10-13 4.80 4.82 4.72 4.77 7.2M
2021-10-12 4.93 4.94 4.77 4.83 12.6M
2021-10-11 4.87 4.99 4.75 4.96 15.8M
2021-10-08 4.84 4.94 4.79 4.88 13.0M
2021-09-30 4.67 4.83 4.62 4.77 12.0M
2021-09-29 4.80 4.83 4.61 4.64 10.2M
2021-09-28 4.76 4.80 4.71 4.75 7.5M
2021-09-27 4.92 4.96 4.64 4.76 16.5M
2021-09-24 5.03 5.05 4.88 4.94 17.5M
2021-09-23 5.03 5.09 5.01 5.05 14.4M
2021-09-22 4.94 5.02 4.94 5.01 12.3M
2021-09-17 5.11 5.13 4.91 5.01 26.8M
2021-09-16 5.30 5.42 5.10 5.12 33.3M
2021-09-15 5.30 5.46 5.28 5.37 43.4M
2021-09-14 5.15 5.34 5.11 5.26 38.6M
2021-09-13 5.21 5.21 5.11 5.15 16.7M
2021-09-10 5.16 5.20 5.08 5.20 21.2M
2021-09-09 5.24 5.29 5.14 5.16 26.9M
2021-09-08 5.29 5.30 5.21 5.23 31.4M
2021-09-07 5.31 5.42 5.28 5.34 33.7M
2021-09-06 5.46 5.52 5.28 5.36 47.0M
2021-09-03 5.30 5.44 5.21 5.32 52.4M
2021-09-02 5.12 5.18 5.04 5.18 30.2M
2021-09-01 5.10 5.20 5.03 5.16 37.7M
2021-08-31 5.06 5.16 5.00 5.05 23.0M
2021-08-30 5.17 5.25 5.04 5.08 32.9M
2021-08-27 5.06 5.13 4.90 5.07 31.3M
2021-08-26 4.98 5.18 4.93 5.04 31.8M
2021-08-25 5.03 5.05 4.94 4.96 17.9M
2021-08-24 5.05 5.12 5.00 5.03 23.7M
2021-08-23 4.72 5.06 4.72 5.03 43.6M
2021-08-20 4.86 4.88 4.62 4.71 24.3M
2021-08-19 4.90 4.94 4.79 4.85 17.5M
2021-08-18 4.89 5.00 4.80 4.91 25.4M
2021-08-17 4.91 5.12 4.87 4.90 38.7M
2021-08-16 5.00 5.02 4.86 4.88 15.9M
2021-08-13 4.94 4.99 4.89 4.97 15.9M
2021-08-12 5.00 5.05 4.93 4.94 16.4M
2021-08-11 4.83 5.03 4.81 4.99 27.3M
2021-08-10 4.86 4.90 4.80 4.86 16.0M
2021-08-09 4.89 4.92 4.77 4.81 15.9M
2021-08-06 4.82 4.90 4.80 4.87 19.7M
2021-08-05 4.86 4.88 4.78 4.85 18.9M
2021-08-04 4.81 4.86 4.75 4.84 21.6M
2021-08-03 4.70 4.95 4.67 4.79 39.0M
2021-08-02 4.60 4.71 4.56 4.69 21.2M
2021-07-30 4.38 4.70 4.30 4.63 31.9M
2021-07-29 4.26 4.38 4.26 4.36 11.2M
2021-07-28 4.56 4.60 4.22 4.25 26.2M
2021-07-27 4.50 4.73 4.50 4.60 28.6M
2021-07-26 4.50 4.59 4.44 4.54 15.3M
2021-07-23 4.66 4.67 4.56 4.57 15.5M
2021-07-22 4.62 4.71 4.59 4.68 21.5M
2021-07-21 4.58 4.72 4.55 4.67 25.9M
2021-07-20 4.46 4.56 4.45 4.56 9.7M
2021-07-19 4.48 4.57 4.46 4.55 13.7M
2021-07-16 4.55 4.57 4.48 4.49 9.6M
2021-07-15 4.60 4.61 4.47 4.52 12.8M
2021-07-14 4.70 4.70 4.60 4.60 10.5M
2021-07-13 4.69 4.73 4.58 4.68 17.8M
2021-07-12 4.73 4.75 4.67 4.69 18.3M
2021-07-09 4.78 4.80 4.66 4.75 21.4M
2021-07-08 4.70 4.78 4.64 4.74 22.9M
2021-07-07 4.63 4.72 4.62 4.71 14.3M
2021-07-06 4.69 4.69 4.57 4.67 12.4M
2021-07-05 4.51 4.66 4.51 4.66 14.8M
2021-07-02 4.45 4.61 4.43 4.54 10.0M
2021-07-01 4.59 4.62 4.48 4.49 10.4M
2021-06-30 4.50 4.59 4.46 4.55 8.0M
2021-06-29 4.58 4.63 4.48 4.50 11.6M
2021-06-28 4.58 4.62 4.56 4.60 7.3M
2021-06-25 4.65 4.66 4.55 4.58 12.8M
2021-06-24 4.70 4.72 4.61 4.65 14.9M
2021-06-23 4.73 4.78 4.69 4.74 17.7M
2021-06-22 4.62 4.85 4.60 4.80 26.9M
2021-06-21 4.61 4.67 4.56 4.65 17.6M
2021-06-18 4.66 4.69 4.61 4.63 20.7M
2021-06-17 4.67 4.76 4.56 4.71 30.3M
2021-06-16 4.77 4.87 4.62 4.64 42.0M
2021-06-15 5.33 5.58 4.85 4.93 66.8M
2021-06-11 4.63 4.84 4.59 4.77 43.8M
2021-06-10 4.45 4.84 4.43 4.66 43.2M
2021-06-09 4.37 4.47 4.34 4.44 13.3M
2021-06-08 4.41 4.41 4.34 4.37 12.6M
2021-06-07 4.36 4.53 4.31 4.41 17.0M
2021-06-04 4.28 4.37 4.27 4.34 12.2M
2021-06-03 4.25 4.31 4.24 4.27 7.3M
2021-06-02 4.32 4.32 4.25 4.25 6.7M
2021-06-01 4.25 4.31 4.22 4.31 8.1M
2021-05-31 4.24 4.25 4.22 4.25 5.1M
2021-05-28 4.31 4.32 4.22 4.24 8.4M
2021-05-27 4.33 4.33 4.30 4.31 7.7M
2021-05-26 4.30 4.34 4.29 4.31 7.5M
2021-05-25 4.30 4.31 4.26 4.30 8.6M
2021-05-24 4.21 4.32 4.20 4.30 11.5M
2021-05-21 4.21 4.24 4.20 4.21 5.0M
2021-05-20 4.23 4.23 4.20 4.22 4.4M
2021-05-19 4.27 4.28 4.22 4.24 7.0M
2021-05-18 4.30 4.36 4.29 4.35 7.2M
2021-05-17 4.37 4.44 4.29 4.32 11.5M
2021-05-14 4.24 4.59 4.23 4.39 19.4M
2021-05-13 4.24 4.28 4.22 4.23 5.3M
2021-05-12 4.28 4.28 4.23 4.27 5.5M
2021-05-11 4.28 4.31 4.24 4.26 9.6M
2021-05-10 4.20 4.30 4.15 4.29 11.2M
2021-05-07 4.24 4.27 4.20 4.21 4.6M
2021-05-06 4.21 4.26 4.18 4.23 4.4M
2021-04-30 4.22 4.25 4.18 4.22 5.7M
2021-04-29 4.24 4.30 4.23 4.26 6.3M
2021-04-28 4.23 4.30 4.18 4.26 5.8M
2021-04-27 4.30 4.32 4.18 4.21 8.1M
2021-04-26 4.34 4.39 4.32 4.32 8.2M
2021-04-23 4.43 4.43 4.34 4.36 6.4M
2021-04-22 4.40 4.45 4.38 4.44 7.5M
2021-04-21 4.35 4.41 4.34 4.39 6.6M
2021-04-20 4.43 4.49 4.36 4.38 14.7M
2021-04-19 4.33 4.43 4.31 4.37 13.4M
2021-04-16 4.17 4.35 4.17 4.33 12.5M
2021-04-15 4.23 4.23 4.16 4.18 4.0M
2021-04-14 4.20 4.24 4.17 4.23 3.6M
2021-04-13 4.18 4.22 4.13 4.20 5.5M
2021-04-12 4.26 4.26 4.16 4.17 6.8M
2021-04-09 4.31 4.32 4.24 4.26 6.6M
2021-04-08 4.36 4.37 4.30 4.31 6.8M
2021-04-07 4.35 4.37 4.32 4.35 5.2M
2021-04-06 4.36 4.36 4.30 4.34 5.4M
2021-04-02 4.31 4.36 4.28 4.33 6.7M
2021-04-01 4.35 4.36 4.29 4.30 8.5M
2021-03-31 4.57 4.57 4.30 4.34 24.7M
2021-03-30 4.61 4.66 4.51 4.62 8.9M
2021-03-29 4.57 4.65 4.56 4.61 8.6M
2021-03-26 4.53 4.60 4.50 4.57 7.5M
2021-03-25 4.52 4.61 4.52 4.52 8.4M
2021-03-24 4.53 4.58 4.50 4.53 7.2M
2021-03-23 4.67 4.70 4.54 4.55 14.4M
2021-03-22 4.42 4.61 4.40 4.61 15.7M
2021-03-19 4.40 4.48 4.37 4.42 6.4M
2021-03-18 4.49 4.51 4.43 4.44 7.2M
2021-03-17 4.52 4.54 4.47 4.49 6.7M
2021-03-16 4.44 4.52 4.40 4.51 9.1M
2021-03-15 4.37 4.43 4.35 4.41 6.2M
2021-03-12 4.41 4.42 4.31 4.38 7.9M
2021-03-11 4.31 4.40 4.28 4.39 6.7M
2021-03-10 4.44 4.46 4.30 4.31 8.1M
2021-03-09 4.50 4.54 4.31 4.40 11.8M
2021-03-08 4.59 4.66 4.50 4.50 12.3M
2021-03-05 4.57 4.63 4.53 4.58 13.0M
2021-03-04 4.54 4.61 4.50 4.54 12.0M
2021-03-03 4.53 4.58 4.49 4.53 7.9M
2021-03-02 4.56 4.58 4.49 4.51 9.0M
2021-03-01 4.39 4.55 4.39 4.55 9.3M
2021-02-26 4.31 4.43 4.29 4.40 9.2M
2021-02-25 4.43 4.46 4.33 4.34 7.6M
2021-02-24 4.45 4.46 4.38 4.43 8.1M
2021-02-23 4.46 4.49 4.39 4.41 8.6M
2021-02-22 4.40 4.57 4.37 4.46 16.1M
2021-02-19 4.22 4.38 4.19 4.37 10.5M
2021-02-18 4.15 4.24 4.14 4.21 7.9M
2021-02-10 4.07 4.14 4.07 4.10 5.0M
2021-02-09 4.03 4.11 4.00 4.10 7.3M
2021-02-08 4.03 4.07 3.99 4.00 6.6M
2021-02-05 4.09 4.18 4.02 4.03 7.9M
2021-02-04 4.21 4.23 4.07 4.07 12.3M
2021-02-03 4.45 4.45 4.23 4.24 15.2M
2021-02-02 4.53 4.57 4.46 4.46 14.2M
2021-02-01 4.41 4.53 4.40 4.52 13.3M
2021-01-29 4.47 4.52 4.38 4.44 8.9M
2021-01-28 4.42 4.50 4.42 4.45 7.2M
2021-01-27 4.47 4.52 4.40 4.48 7.6M
2021-01-26 4.58 4.66 4.43 4.44 11.8M
2021-01-25 4.68 4.70 4.50 4.62 12.6M
2021-01-22 4.82 4.91 4.72 4.72 20.7M
2021-01-21 4.65 4.77 4.62 4.70 9.5M
2021-01-20 4.66 4.68 4.58 4.66 6.8M
2021-01-19 4.65 4.70 4.63 4.66 8.1M
2021-01-18 4.55 4.73 4.50 4.67 12.4M
2021-01-15 4.48 4.58 4.48 4.54 8.8M
2021-01-14 4.36 4.56 4.36 4.50 9.4M
2021-01-13 4.50 4.50 4.36 4.39 11.5M
2021-01-12 4.56 4.62 4.47 4.50 9.2M
2021-01-11 4.48 4.62 4.44 4.53 11.1M
2021-01-08 4.43 4.55 4.32 4.50 12.6M
2021-01-07 4.75 4.75 4.40 4.43 21.3M
2021-01-06 4.93 4.94 4.75 4.76 13.4M
2021-01-05 5.01 5.02 4.91 4.92 10.6M
2021-01-04 4.98 5.02 4.91 5.01 11.6M