新亚制程

002388
🏛️ 中国 →
5.38
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
2022-12-30 6.51 6.65 6.45 6.47 15.5M
2022-12-29 6.67 6.67 6.42 6.45 15.6M
2022-12-28 6.99 7.01 6.53 6.62 25.4M
2022-12-27 7.35 7.40 6.80 7.01 27.5M
2022-12-26 7.21 7.50 7.19 7.40 16.8M
2022-12-23 7.35 7.52 7.07 7.17 16.1M
2022-12-22 7.71 7.75 7.26 7.33 18.4M
2022-12-21 7.88 7.91 7.51 7.69 17.9M
2022-12-20 8.17 8.22 7.83 7.88 16.2M
2022-12-19 8.35 8.39 8.13 8.16 12.8M
2022-12-16 8.60 8.61 8.12 8.26 19.5M
2022-12-15 8.49 8.81 8.36 8.60 19.4M
2022-12-14 9.00 9.19 8.57 8.68 23.5M
2022-12-13 9.60 9.70 8.76 8.88 42.0M
2022-12-12 9.16 9.85 9.16 9.70 31.4M
2022-12-09 10.40 10.50 9.32 9.32 60.4M
2022-12-08 9.33 10.35 9.33 10.35 62.6M
2022-12-07 9.24 9.63 9.06 9.41 46.2M
2022-12-06 8.40 9.24 8.35 9.24 54.9M
2022-12-05 8.20 8.50 8.16 8.40 22.4M
2022-12-02 8.06 8.32 8.02 8.20 20.5M
2022-12-01 7.88 8.18 7.83 8.10 16.6M
2022-11-30 7.99 7.99 7.67 7.81 14.4M
2022-11-29 7.94 7.98 7.77 7.97 17.1M
2022-11-28 7.89 8.23 7.78 7.93 25.1M
2022-11-25 8.28 8.45 8.06 8.07 22.3M
2022-11-24 8.01 8.60 7.95 8.43 34.9M
2022-11-23 7.99 8.30 7.95 8.10 23.9M
2022-11-22 8.02 8.31 7.91 7.95 27.2M
2022-11-21 8.49 8.63 8.03 8.14 54.2M
2022-11-18 7.38 8.44 7.21 8.44 43.0M
2022-11-17 8.30 8.37 7.31 7.67 62.2M
2022-11-16 7.77 8.38 7.61 8.12 43.3M
2022-11-15 7.38 7.68 7.34 7.63 31.6M
2022-11-14 6.77 7.47 6.17 7.37 40.9M
2022-11-11 7.26 7.31 6.79 6.86 29.2M
2022-11-10 7.11 7.26 7.08 7.18 17.7M
2022-11-09 7.42 7.42 7.17 7.23 26.8M
2022-11-08 7.59 7.62 7.30 7.50 28.1M
2022-11-07 7.75 7.83 7.46 7.62 35.0M
2022-11-04 8.24 8.24 7.77 7.83 52.5M
2022-11-03 7.47 8.22 7.38 8.22 47.2M
2022-11-02 7.35 7.70 7.17 7.47 42.3M
2022-11-01 6.62 7.26 6.55 7.26 14.8M
2022-10-31 6.70 6.95 6.54 6.60 21.5M
2022-10-28 6.61 6.95 6.51 6.89 30.5M
2022-10-27 7.76 7.76 6.58 6.60 42.1M
2022-10-19 7.18 7.49 7.12 7.31 23.1M
2022-10-18 7.19 7.33 7.11 7.19 16.6M
2022-10-17 6.95 7.50 6.91 7.18 33.3M
2022-10-14 7.06 7.32 6.79 7.00 45.0M
2022-10-13 6.77 7.33 6.69 7.05 44.8M
2022-10-12 6.00 6.66 5.99 6.66 29.1M
2022-10-11 5.55 6.05 5.46 6.05 19.3M
2022-10-10 5.90 5.97 5.50 5.50 9.0M
2022-09-30 6.06 6.14 5.87 5.87 5.7M
2022-09-29 6.14 6.26 6.00 6.07 6.4M
2022-09-28 6.06 6.24 5.90 6.10 11.3M
2022-09-27 5.71 6.06 5.71 6.06 7.1M
2022-09-26 5.78 5.85 5.66 5.74 7.3M
2022-09-23 6.03 6.12 5.78 5.80 7.2M
2022-09-22 5.94 6.20 5.91 6.04 6.1M
2022-09-21 5.83 6.02 5.71 6.01 6.8M
2022-09-20 5.74 5.92 5.70 5.88 5.0M
2022-09-19 5.89 5.95 5.69 5.69 7.0M
2022-09-16 6.12 6.12 5.85 5.85 9.5M
2022-09-15 6.44 6.46 5.87 6.00 13.9M
2022-09-14 6.32 6.46 6.21 6.34 6.2M
2022-09-13 6.69 6.73 6.37 6.43 8.2M
2022-09-09 6.78 6.81 6.54 6.55 10.0M
2022-09-08 6.82 6.90 6.70 6.78 13.1M
2022-09-07 6.63 6.89 6.60 6.81 19.4M
2022-09-06 6.35 6.88 6.30 6.65 20.5M
2022-09-05 6.18 6.58 6.16 6.35 17.0M
2022-09-02 6.00 6.17 5.90 6.17 9.2M
2022-09-01 5.89 6.06 5.89 5.93 6.2M
2022-08-31 6.18 6.21 5.83 5.86 11.1M
2022-08-30 6.32 6.35 6.15 6.24 6.7M
2022-08-29 6.01 6.36 6.00 6.34 9.5M
2022-08-26 6.28 6.35 6.10 6.15 8.8M
2022-08-25 6.50 6.51 6.13 6.25 12.6M
2022-08-24 6.86 6.87 6.38 6.45 16.7M
2022-08-23 6.77 7.03 6.77 6.87 12.8M
2022-08-22 6.96 7.05 6.75 6.76 17.2M
2022-08-19 7.33 7.50 7.06 7.06 18.5M
2022-08-18 7.00 7.40 6.90 7.33 24.8M
2022-08-17 7.18 7.22 6.92 7.05 24.5M
2022-08-16 7.20 7.30 7.09 7.25 26.4M
2022-08-15 6.81 7.61 6.76 7.31 40.0M
2022-08-12 6.65 7.02 6.61 6.92 29.0M
2022-08-11 6.68 7.05 6.59 6.74 35.2M
2022-08-10 6.49 6.88 6.43 6.80 33.0M
2022-08-09 6.65 6.65 6.46 6.52 24.4M
2022-08-08 6.56 6.67 6.31 6.65 31.6M
2022-08-05 7.06 7.10 6.41 6.54 61.7M
2022-08-04 6.33 6.94 6.32 6.94 64.1M
2022-08-03 5.90 6.52 5.90 6.31 58.2M
2022-08-02 6.20 6.22 5.81 5.93 19.6M
2022-08-01 6.00 6.38 5.98 6.33 21.4M
2022-07-29 6.26 6.26 5.99 6.02 12.2M
2022-07-28 6.07 6.30 6.05 6.16 16.3M
2022-07-27 5.88 6.18 5.87 6.07 12.0M
2022-07-26 6.01 6.01 5.80 5.94 9.6M
2022-07-25 5.97 6.13 5.86 5.98 12.1M
2022-07-22 6.18 6.28 5.97 5.98 18.0M
2022-07-21 6.23 6.75 6.12 6.12 26.2M
2022-07-20 6.10 6.24 5.98 6.20 18.9M
2022-07-19 6.13 6.14 5.93 6.10 18.6M
2022-07-18 5.66 6.19 5.66 6.15 30.6M
2022-07-15 5.61 6.25 5.58 5.93 36.5M
2022-07-14 5.89 5.89 5.64 5.68 17.3M
2022-07-13 5.90 5.95 5.73 5.92 18.1M
2022-07-12 5.86 6.00 5.77 5.88 17.8M
2022-07-11 5.87 6.07 5.77 6.00 29.0M
2022-07-08 6.10 6.42 5.88 5.93 47.6M
2022-07-07 5.43 6.01 5.38 6.01 34.3M
2022-07-06 5.72 5.72 5.34 5.46 20.3M
2022-07-05 5.47 6.04 5.46 5.69 28.8M
2022-07-04 5.54 5.59 5.45 5.49 10.9M
2022-07-01 5.63 5.68 5.44 5.52 19.8M
2022-06-30 5.94 6.04 5.65 5.73 28.2M
2022-06-29 5.84 6.24 5.76 5.94 44.0M
2022-06-28 6.00 6.07 5.78 5.84 43.2M
2022-06-27 6.10 6.55 6.05 6.09 71.3M
2022-06-24 5.34 5.95 5.30 5.95 14.4M
2022-06-23 5.31 5.48 5.31 5.41 14.3M
2022-06-22 5.44 5.56 5.27 5.33 15.8M
2022-06-21 5.50 5.59 5.33 5.43 25.5M
2022-06-20 5.73 5.96 5.56 5.67 45.7M
2022-06-17 5.02 5.56 5.02 5.56 11.0M
2022-06-16 4.99 5.14 4.97 5.05 7.6M
2022-06-15 5.16 5.32 5.01 5.03 12.4M
2022-06-14 4.81 5.25 4.73 5.03 12.1M
2022-06-13 4.73 4.86 4.65 4.82 4.4M
2022-06-10 4.69 4.74 4.62 4.72 1.6M
2022-06-09 4.72 4.78 4.65 4.66 2.1M
2022-06-08 4.84 4.87 4.68 4.78 3.0M
2022-06-07 4.86 4.95 4.80 4.84 3.3M
2022-06-06 4.72 4.90 4.72 4.85 2.7M
2022-06-02 4.78 4.81 4.70 4.81 1.6M
2022-06-01 4.72 4.80 4.68 4.76 1.8M
2022-05-31 4.65 4.73 4.62 4.72 2.1M
2022-05-30 4.64 4.69 4.64 4.68 1.8M
2022-05-27 4.76 4.78 4.60 4.65 1.9M
2022-05-26 4.69 4.72 4.60 4.70 1.9M
2022-05-25 4.61 4.70 4.60 4.69 1.7M
2022-05-24 4.79 4.81 4.58 4.58 3.0M
2022-05-23 4.70 4.80 4.67 4.78 3.2M
2022-05-20 4.63 4.72 4.62 4.66 2.9M
2022-05-19 4.50 4.66 4.46 4.64 3.4M
2022-05-18 4.45 4.58 4.44 4.55 2.3M
2022-05-17 4.54 4.54 4.43 4.47 1.8M
2022-05-16 4.55 4.55 4.45 4.49 2.6M
2022-05-13 4.42 4.53 4.39 4.49 3.2M
2022-05-12 4.30 4.42 4.28 4.39 3.5M
2022-05-11 4.34 4.44 4.30 4.31 2.9M
2022-05-10 4.21 4.35 4.21 4.34 2.0M
2022-05-09 4.27 4.35 4.25 4.29 1.3M
2022-05-06 4.20 4.29 4.16 4.27 2.1M
2022-05-05 4.25 4.37 4.17 4.31 3.4M
2022-04-29 4.03 4.26 4.03 4.22 3.5M
2022-04-28 4.21 4.21 3.98 4.04 3.3M
2022-04-27 4.10 4.23 3.96 4.18 4.0M
2022-04-26 4.21 4.33 4.04 4.09 3.8M
2022-04-25 4.75 4.75 4.28 4.28 5.6M
2022-04-22 4.98 4.98 4.74 4.75 4.7M
2022-04-21 5.05 5.14 4.94 5.00 4.1M
2022-04-20 4.99 5.13 4.99 5.08 4.0M
2022-04-19 5.02 5.06 4.96 5.01 1.5M
2022-04-18 4.94 5.03 4.90 5.01 1.7M
2022-04-15 5.03 5.06 4.95 4.98 2.4M
2022-04-14 5.02 5.10 5.02 5.06 1.8M
2022-04-13 5.04 5.08 4.98 5.04 2.0M
2022-04-12 4.94 5.08 4.92 5.06 2.8M
2022-04-11 5.06 5.11 4.89 4.94 3.8M
2022-04-08 5.15 5.19 5.02 5.11 4.2M
2022-04-07 5.15 5.21 5.10 5.13 3.3M
2022-04-06 5.10 5.23 5.05 5.20 4.2M
2022-04-01 5.24 5.24 5.08 5.12 3.7M
2022-03-31 5.19 5.23 5.14 5.21 2.5M
2022-03-30 5.15 5.20 5.13 5.19 2.4M
2022-03-29 5.28 5.30 5.13 5.14 3.2M
2022-03-28 5.23 5.37 5.16 5.28 5.0M
2022-03-25 5.25 5.33 5.25 5.28 2.1M
2022-03-24 5.23 5.32 5.23 5.27 2.5M
2022-03-23 5.31 5.40 5.30 5.33 3.1M
2022-03-22 5.35 5.44 5.26 5.35 5.5M
2022-03-21 5.23 5.32 5.21 5.31 4.6M
2022-03-18 5.17 5.27 5.11 5.27 4.8M
2022-03-17 5.22 5.28 5.15 5.17 5.3M
2022-03-16 5.12 5.20 4.98 5.18 6.1M
2022-03-15 5.20 5.28 5.01 5.03 6.0M
2022-03-14 5.30 5.37 5.23 5.23 5.2M
2022-03-11 5.25 5.35 5.15 5.33 7.1M
2022-03-10 5.32 5.39 5.23 5.28 7.3M
2022-03-09 5.27 5.35 4.99 5.20 11.0M
2022-03-08 5.65 5.68 5.28 5.30 13.4M
2022-03-07 5.61 5.69 5.57 5.63 8.8M
2022-03-04 5.75 5.84 5.61 5.67 15.4M
2022-03-03 5.91 5.91 5.75 5.82 14.6M
2022-03-02 5.88 5.97 5.77 5.92 23.7M
2022-03-01 5.66 6.16 5.61 5.94 34.9M
2022-02-28 5.90 5.90 5.65 5.75 37.9M
2022-02-25 5.60 5.98 5.56 5.98 37.6M
2022-02-24 5.63 5.65 5.42 5.44 7.8M
2022-02-23 5.58 5.67 5.51 5.65 4.7M
2022-02-22 5.60 5.60 5.48 5.55 4.3M
2022-02-21 5.55 5.62 5.53 5.59 3.0M
2022-02-18 5.48 5.57 5.44 5.56 2.7M
2022-02-17 5.48 5.56 5.45 5.48 3.3M
2022-02-16 5.48 5.56 5.46 5.51 2.4M
2022-02-15 5.41 5.48 5.35 5.48 2.5M
2022-02-14 5.42 5.47 5.37 5.41 2.1M
2022-02-11 5.52 5.62 5.45 5.45 3.3M
2022-02-10 5.57 5.62 5.52 5.56 3.3M
2022-02-09 5.43 5.60 5.41 5.55 7.7M
2022-02-08 5.29 5.45 5.23 5.43 3.4M
2022-02-07 5.35 5.38 5.25 5.29 2.7M
2022-01-28 5.14 5.32 5.11 5.27 2.8M
2022-01-27 5.25 5.33 5.12 5.13 5.0M
2022-01-26 5.14 5.29 5.06 5.28 4.2M
2022-01-25 5.41 5.42 5.08 5.09 6.4M
2022-01-24 5.54 5.56 5.40 5.40 2.9M
2022-01-21 5.50 5.59 5.45 5.53 3.2M
2022-01-20 5.78 5.78 5.48 5.52 6.6M
2022-01-19 5.74 5.78 5.59 5.74 5.2M
2022-01-18 5.84 5.88 5.70 5.74 5.5M
2022-01-17 5.73 5.91 5.70 5.84 7.4M
2022-01-14 5.80 5.86 5.66 5.69 7.4M
2022-01-13 5.80 5.87 5.77 5.81 5.3M
2022-01-12 5.79 5.86 5.75 5.82 6.6M
2022-01-11 5.73 5.84 5.70 5.79 6.0M
2022-01-10 5.72 5.85 5.67 5.75 8.0M
2022-01-07 5.77 5.95 5.68 5.76 10.9M
2022-01-06 5.74 5.78 5.66 5.74 4.5M
2022-01-05 5.76 5.81 5.67 5.76 6.7M
2022-01-04 5.65 5.80 5.61 5.77 8.3M