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
2023-12-29 6.16 6.31 6.14 6.29 5.9M
2023-12-28 6.05 6.17 5.94 6.14 5.9M
2023-12-27 5.92 6.01 5.91 5.99 4.0M
2023-12-26 6.02 6.03 5.88 5.90 5.1M
2023-12-25 6.03 6.07 5.94 6.03 6.5M
2023-12-22 6.34 6.39 6.01 6.04 9.0M
2023-12-21 6.06 6.15 5.96 6.13 7.4M
2023-12-20 6.17 6.26 6.09 6.09 6.9M
2023-12-19 6.12 6.22 6.10 6.17 4.6M
2023-12-18 6.25 6.26 6.10 6.11 7.5M
2023-12-15 6.42 6.51 6.18 6.25 12.3M
2023-12-14 6.36 6.42 6.30 6.31 4.8M
2023-12-13 6.36 6.46 6.29 6.33 6.3M
2023-12-12 6.36 6.38 6.31 6.35 4.7M
2023-12-11 6.25 6.38 6.21 6.37 7.7M
2023-12-08 6.34 6.47 6.28 6.28 7.3M
2023-12-07 6.34 6.40 6.23 6.34 6.7M
2023-12-06 6.33 6.46 6.32 6.34 7.2M
2023-12-05 6.57 6.57 6.34 6.34 12.1M
2023-12-04 6.59 6.65 6.51 6.60 8.7M
2023-12-01 6.58 6.62 6.53 6.59 7.4M
2023-11-30 6.70 6.73 6.49 6.57 10.8M
2023-11-29 6.71 6.79 6.68 6.69 6.2M
2023-11-28 6.68 6.84 6.62 6.74 10.4M
2023-11-27 6.60 6.70 6.55 6.66 8.8M
2023-11-24 6.73 6.73 6.54 6.60 11.2M
2023-11-23 6.61 6.76 6.61 6.75 9.6M
2023-11-22 6.83 6.87 6.64 6.65 12.9M
2023-11-21 6.94 6.95 6.76 6.79 18.8M
2023-11-20 6.96 6.97 6.89 6.94 10.4M
2023-11-17 6.91 6.98 6.86 6.95 12.7M
2023-11-16 7.01 7.07 6.92 6.93 20.8M
2023-11-15 7.02 7.25 6.95 7.08 37.9M
2023-11-14 6.73 7.08 6.70 6.95 32.1M
2023-11-13 6.57 6.87 6.56 6.77 21.6M
2023-11-10 6.56 6.74 6.55 6.61 14.0M
2023-11-09 6.74 6.81 6.55 6.61 20.1M
2023-11-08 6.77 6.84 6.68 6.73 20.2M
2023-11-07 6.73 6.88 6.69 6.80 19.9M
2023-11-06 6.71 6.80 6.66 6.78 22.9M
2023-11-03 6.63 6.73 6.45 6.73 23.0M
2023-11-02 6.95 7.04 6.60 6.63 32.9M
2023-11-01 6.97 7.03 6.90 7.02 26.5M
2023-10-31 6.97 7.06 6.83 7.05 44.8M
2023-10-30 7.28 7.43 7.00 7.17 85.5M
2023-10-27 6.82 7.59 6.81 7.59 76.1M
2023-10-26 6.66 6.90 6.55 6.90 15.9M
2023-10-25 6.65 6.77 6.63 6.70 19.0M
2023-10-24 6.55 6.79 6.51 6.75 20.4M
2023-10-23 6.40 6.69 6.29 6.57 23.2M
2023-10-20 6.72 6.75 6.38 6.40 23.8M
2023-10-19 6.45 6.92 6.35 6.78 37.9M
2023-10-18 6.55 6.59 6.41 6.50 24.8M
2023-10-17 6.71 7.29 6.50 6.65 58.6M
2023-10-16 6.58 6.71 6.37 6.70 30.9M
2023-10-13 6.43 6.67 6.43 6.58 20.3M
2023-10-12 6.43 6.67 6.41 6.46 13.0M
2023-10-11 6.36 6.50 6.36 6.42 14.0M
2023-10-10 6.44 6.45 6.30 6.41 20.5M
2023-10-09 6.31 6.55 6.31 6.38 41.0M
2023-09-28 5.69 6.25 5.69 6.25 18.5M
2023-09-27 5.75 5.76 5.66 5.68 8.1M
2023-09-26 5.84 5.88 5.66 5.74 10.2M
2023-09-25 5.99 6.08 5.82 5.86 13.3M
2023-09-22 5.68 6.05 5.67 6.02 15.7M
2023-09-21 5.62 5.78 5.59 5.74 10.7M
2023-09-20 5.72 5.75 5.64 5.64 9.1M
2023-09-19 5.96 5.99 5.72 5.74 16.1M
2023-09-18 6.09 6.27 5.96 6.04 20.2M
2023-09-15 6.39 6.39 5.97 5.99 22.7M
2023-09-14 6.32 6.40 6.25 6.36 12.8M
2023-09-13 6.69 6.69 6.22 6.35 26.8M
2023-09-12 6.34 6.52 6.24 6.52 14.5M
2023-09-11 6.40 6.45 6.32 6.37 12.4M
2023-09-08 6.36 6.62 6.34 6.48 17.6M
2023-09-07 6.52 6.57 6.37 6.41 15.3M
2023-09-06 6.51 6.68 6.40 6.63 22.5M
2023-09-05 6.34 6.75 6.33 6.38 19.1M
2023-09-04 6.02 6.38 6.02 6.33 10.6M
2023-09-01 5.99 6.09 5.95 6.04 7.3M
2023-08-31 6.04 6.07 5.87 5.99 9.7M
2023-08-30 5.81 6.06 5.80 5.99 17.5M
2023-08-29 5.96 5.99 5.75 5.82 19.4M
2023-08-28 6.21 6.21 5.91 5.93 7.9M
2023-08-25 6.14 6.17 5.86 5.90 10.2M
2023-08-24 6.23 6.34 6.18 6.20 4.2M
2023-08-23 6.26 6.38 6.21 6.23 3.6M
2023-08-22 6.25 6.33 6.15 6.31 4.6M
2023-08-21 6.28 6.35 6.19 6.20 4.6M
2023-08-18 6.40 6.45 6.23 6.24 4.1M
2023-08-17 6.21 6.47 6.11 6.43 7.2M
2023-08-16 6.28 6.35 6.21 6.21 4.5M
2023-08-15 6.45 6.46 6.26 6.31 6.4M
2023-08-14 6.44 6.50 6.26 6.49 7.7M
2023-08-11 6.52 6.56 6.44 6.44 7.8M
2023-08-10 6.50 6.62 6.41 6.59 7.8M
2023-08-09 6.73 6.74 6.48 6.52 13.0M
2023-08-08 6.50 7.04 6.46 6.78 16.9M
2023-08-07 6.47 6.52 6.42 6.48 3.3M
2023-08-04 6.52 6.57 6.47 6.49 4.8M
2023-08-03 6.55 6.55 6.47 6.51 4.2M
2023-08-02 6.56 6.64 6.54 6.57 3.5M
2023-08-01 6.59 6.63 6.54 6.56 4.3M
2023-07-31 6.62 6.68 6.56 6.59 4.3M
2023-07-28 6.66 6.66 6.46 6.57 5.5M
2023-07-27 6.73 6.78 6.62 6.64 6.0M
2023-07-26 6.89 6.92 6.69 6.75 5.8M
2023-07-25 6.71 6.95 6.70 6.91 5.5M
2023-07-24 6.64 6.78 6.60 6.71 3.8M
2023-07-21 6.75 6.83 6.63 6.64 4.9M
2023-07-20 6.92 6.95 6.76 6.79 4.6M
2023-07-19 7.00 7.03 6.91 6.92 3.8M
2023-07-18 7.00 7.06 6.97 6.99 3.9M
2023-07-17 6.98 7.04 6.87 7.00 4.3M
2023-07-14 7.01 7.05 6.96 6.99 3.4M
2023-07-13 6.92 7.05 6.90 7.04 4.2M
2023-07-12 7.06 7.06 6.90 6.90 4.1M
2023-07-11 6.94 7.06 6.88 7.05 3.8M
2023-07-10 7.04 7.07 6.90 6.92 4.9M
2023-07-07 7.17 7.17 7.00 7.06 4.8M
2023-07-06 7.10 7.20 7.02 7.12 5.5M
2023-07-05 7.11 7.18 7.02 7.04 4.8M
2023-07-04 7.04 7.17 7.00 7.12 5.0M
2023-07-03 7.12 7.20 7.01 7.04 5.0M
2023-06-30 7.02 7.17 7.00 7.12 5.8M
2023-06-29 6.88 7.07 6.80 7.03 4.9M
2023-06-28 6.99 6.99 6.69 6.87 6.3M
2023-06-27 6.81 6.98 6.77 6.98 5.1M
2023-06-26 6.94 6.94 6.75 6.81 6.2M
2023-06-21 7.06 7.08 6.89 6.94 6.1M
2023-06-20 7.09 7.15 7.02 7.08 5.0M
2023-06-19 7.01 7.17 7.01 7.09 5.7M
2023-06-16 7.14 7.14 6.97 7.01 6.0M
2023-06-15 6.96 7.20 6.96 7.09 8.2M
2023-06-14 7.00 7.03 6.83 6.96 5.7M
2023-06-13 6.79 7.02 6.77 6.98 6.9M
2023-06-12 6.76 6.87 6.70 6.83 4.6M
2023-06-09 6.66 6.80 6.66 6.78 5.4M
2023-06-08 6.76 6.78 6.68 6.72 5.4M
2023-06-07 6.79 6.83 6.66 6.74 7.3M
2023-06-06 6.95 6.97 6.77 6.80 9.3M
2023-06-05 6.76 6.94 6.69 6.88 11.7M
2023-06-02 6.60 7.03 6.56 6.77 21.5M
2023-06-01 6.21 6.88 6.21 6.53 36.1M
2023-05-31 7.26 7.26 6.77 6.77 9.6M
2023-05-30 7.47 7.52 7.40 7.52 4.0M
2023-05-29 7.56 7.61 7.40 7.46 5.1M
2023-05-26 7.50 7.58 7.40 7.56 6.5M
2023-05-25 7.32 7.50 7.32 7.45 7.0M
2023-05-24 7.40 7.48 7.32 7.38 5.0M
2023-05-23 7.40 7.50 7.28 7.42 5.6M
2023-05-22 7.36 7.55 7.33 7.43 6.6M
2023-05-19 7.36 7.48 7.20 7.38 9.4M
2023-05-18 7.12 7.65 7.11 7.36 13.8M
2023-05-17 7.04 7.13 6.97 7.11 4.5M
2023-05-16 7.15 7.19 6.99 7.07 3.9M
2023-05-15 7.08 7.34 7.04 7.14 5.7M
2023-05-12 7.42 7.45 6.98 7.05 10.7M
2023-05-11 7.19 7.40 7.16 7.39 7.1M
2023-05-10 7.12 7.27 7.05 7.18 4.1M
2023-05-09 7.27 7.30 7.11 7.14 5.7M
2023-05-08 7.31 7.38 7.17 7.30 5.8M
2023-05-05 7.42 7.47 7.25 7.29 5.4M
2023-05-04 7.37 7.53 7.34 7.47 7.2M
2023-04-28 7.07 7.49 7.00 7.42 16.8M
2023-04-27 7.19 7.25 6.93 6.93 8.4M
2023-04-26 6.95 7.36 6.91 7.22 10.0M
2023-04-25 7.10 7.21 6.89 6.94 7.6M
2023-04-24 7.10 7.24 6.86 7.15 8.2M
2023-04-21 7.47 7.47 7.06 7.10 9.7M
2023-04-20 7.41 7.65 7.40 7.43 6.7M
2023-04-19 7.53 7.63 7.43 7.46 6.0M
2023-04-18 7.66 7.67 7.44 7.52 6.3M
2023-04-17 7.83 7.83 7.64 7.66 7.4M
2023-04-14 7.72 7.85 7.62 7.79 6.7M
2023-04-13 7.92 7.92 7.69 7.72 8.0M
2023-04-12 7.79 7.92 7.73 7.89 8.3M
2023-04-11 7.90 7.91 7.70 7.74 7.8M
2023-04-10 8.03 8.10 7.81 7.85 12.0M
2023-04-07 8.07 8.07 7.88 7.98 9.4M
2023-04-06 7.89 8.12 7.89 8.03 16.8M
2023-04-04 7.88 8.08 7.80 7.94 27.0M
2023-04-03 7.24 8.02 7.24 7.96 38.9M
2023-03-31 7.04 7.52 7.03 7.29 13.0M
2023-03-30 7.03 7.10 6.91 7.03 6.9M
2023-03-29 6.97 7.06 6.93 6.98 6.4M
2023-03-28 7.22 7.22 6.99 7.02 6.8M
2023-03-27 7.28 7.30 7.11 7.22 6.1M
2023-03-24 7.35 7.36 7.18 7.22 8.3M
2023-03-23 7.36 7.36 7.25 7.32 5.9M
2023-03-22 7.51 7.53 7.33 7.36 7.1M
2023-03-21 7.38 7.54 7.30 7.49 6.4M
2023-03-20 7.30 7.44 7.23 7.38 6.7M
2023-03-17 7.34 7.51 7.27 7.30 8.0M
2023-03-16 7.56 7.60 7.28 7.29 7.7M
2023-03-15 7.47 7.72 7.43 7.62 8.9M
2023-03-14 7.62 7.62 7.25 7.40 10.9M
2023-03-13 7.75 7.79 7.51 7.62 7.1M
2023-03-10 7.90 7.96 7.69 7.74 9.5M
2023-03-09 8.06 8.09 7.91 7.96 5.1M
2023-03-08 7.80 8.12 7.76 8.06 10.1M
2023-03-07 8.13 8.14 7.78 7.80 11.3M
2023-03-06 8.07 8.20 7.95 8.12 10.6M
2023-03-03 7.96 8.13 7.90 8.00 9.1M
2023-03-02 8.07 8.15 7.92 7.93 8.9M
2023-03-01 7.83 8.08 7.76 8.08 9.7M
2023-02-28 7.73 7.96 7.71 7.83 6.8M
2023-02-27 7.71 7.78 7.61 7.76 6.7M
2023-02-24 7.92 7.94 7.60 7.74 12.4M
2023-02-23 7.97 8.20 7.82 7.88 7.5M
2023-02-22 7.91 8.00 7.86 7.97 5.9M
2023-02-21 8.11 8.11 7.87 7.93 10.1M
2023-02-20 7.91 8.15 7.90 8.02 10.2M
2023-02-17 7.85 8.03 7.79 7.89 12.8M
2023-02-16 8.28 8.48 7.73 7.86 26.1M
2023-02-15 8.10 8.31 8.03 8.28 16.3M
2023-02-14 8.00 8.32 8.00 8.10 18.6M
2023-02-13 7.90 8.03 7.88 8.00 10.4M
2023-02-10 8.03 8.05 7.85 7.98 11.9M
2023-02-09 7.95 8.20 7.91 8.02 20.1M
2023-02-08 7.68 8.05 7.64 8.02 24.5M
2023-02-07 7.52 7.84 7.46 7.75 18.1M
2023-02-06 7.55 7.63 7.46 7.51 9.3M
2023-02-03 7.57 7.61 7.42 7.60 12.3M
2023-02-02 7.67 7.72 7.52 7.57 17.4M
2023-02-01 7.79 7.79 7.58 7.76 15.8M
2023-01-31 7.63 7.88 7.50 7.81 16.6M
2023-01-30 7.60 7.83 7.48 7.58 20.7M
2023-01-20 7.24 7.47 7.23 7.41 17.3M
2023-01-19 7.20 7.27 7.11 7.24 13.4M
2023-01-18 7.15 7.29 7.10 7.21 10.5M
2023-01-17 7.28 7.40 7.14 7.17 14.9M
2023-01-16 7.22 7.38 7.07 7.26 23.1M
2023-01-13 6.84 7.50 6.76 7.27 42.2M
2023-01-12 6.66 6.86 6.61 6.84 14.6M
2023-01-11 6.83 6.85 6.66 6.68 17.9M
2023-01-10 6.81 6.93 6.71 6.88 22.2M
2023-01-09 6.61 6.94 6.51 6.88 34.4M
2023-01-06 6.47 6.70 6.26 6.61 25.5M
2023-01-05 6.50 6.56 6.45 6.55 13.5M
2023-01-04 6.74 6.93 6.43 6.54 25.6M
2023-01-03 6.44 6.78 6.44 6.74 14.9M