新经典

603096
🏛️ 中国 →
17.67
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 18.88 19.98 18.55 19.88 1.7M
2022-12-29 18.60 19.15 18.60 18.72 0.8M
2022-12-28 18.88 19.08 18.55 18.69 0.7M
2022-12-27 18.92 19.17 18.64 18.92 0.8M
2022-12-26 19.37 19.39 18.90 19.02 0.9M
2022-12-23 19.01 19.93 19.01 19.39 1.4M
2022-12-22 19.24 19.66 19.11 19.18 0.7M
2022-12-21 19.18 19.39 18.88 19.16 0.9M
2022-12-20 19.22 19.57 19.00 19.15 1.0M
2022-12-19 19.85 19.90 19.10 19.18 0.9M
2022-12-16 19.95 20.09 19.76 19.85 0.8M
2022-12-15 19.92 20.17 19.81 20.05 1.0M
2022-12-14 20.07 20.34 19.76 19.79 1.8M
2022-12-13 19.26 20.35 19.13 20.07 2.5M
2022-12-12 19.62 19.63 19.15 19.20 0.9M
2022-12-09 19.80 19.95 19.40 19.62 1.0M
2022-12-08 19.60 19.91 19.26 19.76 1.2M
2022-12-07 19.69 19.80 19.13 19.74 1.1M
2022-12-06 19.95 19.95 19.40 19.49 1.2M
2022-12-05 19.65 19.90 19.58 19.84 1.2M
2022-12-02 19.70 19.80 19.48 19.61 0.8M
2022-12-01 19.38 19.75 19.30 19.62 1.1M
2022-11-30 19.26 19.49 19.10 19.33 0.8M
2022-11-29 19.10 19.44 19.00 19.34 1.2M
2022-11-28 18.65 19.15 18.26 19.04 1.4M
2022-11-25 18.70 18.94 18.56 18.88 1.2M
2022-11-24 19.00 19.18 18.45 18.56 1.5M
2022-11-23 19.22 19.22 18.78 19.00 0.9M
2022-11-22 19.15 19.38 19.00 19.15 1.0M
2022-11-21 19.54 19.59 18.94 19.16 2.2M
2022-11-18 19.88 20.46 19.49 19.55 2.3M
2022-11-17 19.70 19.93 19.40 19.74 1.1M
2022-11-16 19.33 19.69 19.27 19.66 1.1M
2022-11-15 19.18 19.40 18.95 19.34 1.6M
2022-11-14 18.89 19.14 18.58 18.94 1.5M
2022-11-11 19.32 19.35 18.65 18.67 1.8M
2022-11-10 18.70 19.03 18.56 18.92 1.4M
2022-11-09 18.68 18.85 18.51 18.79 1.0M
2022-11-08 18.78 18.94 18.52 18.68 1.1M
2022-11-07 18.34 18.85 18.23 18.78 1.7M
2022-11-04 18.38 18.48 18.11 18.37 1.8M
2022-11-03 18.25 18.33 18.03 18.30 1.3M
2022-11-02 17.93 18.72 17.86 18.32 2.6M
2022-11-01 17.85 17.95 17.60 17.95 1.8M
2022-10-31 16.82 18.06 16.73 17.85 3.3M
2022-10-28 17.30 17.31 16.68 16.78 1.3M
2022-10-27 16.97 17.48 16.97 17.32 1.6M
2022-10-26 16.61 17.07 16.60 16.96 1.4M
2022-10-25 16.73 16.97 16.50 16.65 1.6M
2022-10-24 17.67 17.70 16.71 16.73 2.2M
2022-10-21 17.40 17.80 17.10 17.58 2.8M
2022-10-20 16.96 17.45 15.26 17.39 2.4M
2022-10-19 17.10 17.25 16.92 16.95 1.1M
2022-10-18 17.13 17.49 16.88 17.08 1.7M
2022-10-17 16.50 17.12 16.50 17.00 1.4M
2022-10-14 16.58 16.78 16.48 16.75 1.7M
2022-10-13 16.18 16.60 16.02 16.38 1.4M
2022-10-12 15.87 16.26 15.74 16.20 1.3M
2022-10-11 16.24 16.36 15.70 15.87 1.1M
2022-10-10 16.67 16.87 16.09 16.17 1.6M
2022-09-30 17.25 17.25 16.76 16.76 1.3M
2022-09-29 17.93 17.93 17.10 17.19 1.5M
2022-09-28 17.84 17.99 17.51 17.62 2.0M
2022-09-27 17.13 18.03 16.97 17.95 2.7M
2022-09-26 17.55 17.61 17.00 17.00 1.7M
2022-09-23 18.00 18.00 17.45 17.66 1.9M
2022-09-22 17.81 18.28 17.81 17.96 1.9M
2022-09-21 17.85 18.19 17.41 18.07 2.2M
2022-09-20 18.28 18.40 17.79 17.87 2.5M
2022-09-19 18.11 18.23 17.77 18.20 2.4M
2022-09-16 18.53 18.74 18.11 18.11 2.8M
2022-09-15 19.32 19.46 18.40 18.68 3.7M
2022-09-14 19.11 19.35 18.92 19.22 2.7M
2022-09-13 19.55 19.59 19.26 19.49 3.0M
2022-09-09 20.42 20.57 19.41 19.49 6.0M
2022-09-08 20.41 20.95 20.24 20.67 5.3M
2022-09-07 20.65 20.95 20.23 20.41 5.2M
2022-09-06 20.50 21.11 20.08 21.07 7.7M
2022-09-05 22.30 22.38 20.46 20.47 10.0M
2022-09-02 22.75 23.79 22.56 22.73 8.5M
2022-09-01 21.64 23.53 21.00 23.53 10.7M
2022-08-31 21.90 25.29 21.81 22.37 13.3M
2022-08-30 20.84 22.99 20.42 22.99 10.5M
2022-08-29 21.52 21.65 20.40 20.90 9.4M
2022-08-26 20.19 21.85 20.02 21.85 9.9M
2022-08-25 18.41 19.86 18.30 19.86 4.1M
2022-08-24 18.45 18.47 17.94 18.05 1.0M
2022-08-23 18.65 18.69 18.27 18.54 0.7M
2022-08-22 18.11 18.64 18.11 18.56 0.9M
2022-08-19 18.15 18.58 18.15 18.16 0.7M
2022-08-18 18.36 18.47 18.13 18.15 0.6M
2022-08-17 18.37 18.59 18.16 18.35 0.5M
2022-08-16 18.37 18.52 18.18 18.34 0.5M
2022-08-15 18.46 18.58 18.06 18.35 0.6M
2022-08-12 18.61 18.61 18.32 18.43 0.6M
2022-08-11 18.30 18.61 18.03 18.43 0.8M
2022-08-10 17.94 18.16 17.70 18.12 0.6M
2022-08-09 18.07 18.13 17.74 17.93 0.5M
2022-08-08 17.98 18.20 17.77 18.16 0.8M
2022-08-05 17.46 17.95 17.45 17.84 0.6M
2022-08-04 17.18 17.58 16.87 17.44 0.7M
2022-08-03 16.86 17.50 16.86 16.99 0.8M
2022-08-02 17.94 17.94 16.68 16.87 1.1M
2022-08-01 18.16 18.26 18.00 18.06 0.6M
2022-07-29 18.65 18.75 18.10 18.16 0.9M
2022-07-28 18.62 18.73 18.44 18.62 0.5M
2022-07-27 18.60 18.66 18.30 18.55 0.5M
2022-07-26 18.49 18.72 18.19 18.50 0.8M
2022-07-25 18.44 18.59 18.32 18.37 0.5M
2022-07-22 18.58 18.84 18.22 18.38 0.6M
2022-07-21 18.91 19.00 18.53 18.57 0.8M
2022-07-20 18.59 18.83 18.48 18.80 1.2M
2022-07-19 18.45 18.48 18.02 18.45 0.5M
2022-07-18 17.73 18.32 17.73 18.30 0.9M
2022-07-15 18.32 18.49 17.78 17.83 0.8M
2022-07-14 18.17 18.45 18.11 18.40 0.8M
2022-07-13 18.10 18.34 17.86 18.17 0.4M
2022-07-12 18.21 18.36 17.83 17.97 0.9M
2022-07-11 18.47 18.52 17.96 18.36 0.7M
2022-07-08 18.52 18.58 18.32 18.44 0.7M
2022-07-07 18.33 18.63 18.21 18.43 0.7M
2022-07-06 18.62 18.64 18.23 18.33 0.9M
2022-07-05 18.97 19.25 18.42 18.67 1.5M
2022-07-04 18.78 19.12 18.60 19.07 2.0M
2022-07-01 18.39 19.26 18.38 18.78 1.7M
2022-06-30 18.26 18.80 18.26 18.45 1.2M
2022-06-29 18.67 18.80 18.28 18.31 1.5M
2022-06-28 18.31 18.78 18.08 18.72 2.2M
2022-06-27 18.08 18.32 18.08 18.20 1.5M
2022-06-24 18.24 18.32 18.03 18.08 1.3M
2022-06-23 17.90 18.22 17.61 18.13 1.8M
2022-06-22 18.40 18.56 18.00 18.00 2.0M
2022-06-21 18.98 18.99 18.35 18.50 2.6M
2022-06-20 19.39 19.60 19.05 19.60 4.3M
2022-06-17 20.58 20.59 19.12 19.39 6.2M
2022-06-16 18.35 20.19 18.35 20.19 2.9M
2022-06-15 17.82 18.58 17.82 18.35 1.4M
2022-06-14 17.80 17.93 17.34 17.78 1.0M
2022-06-13 18.35 18.36 17.93 18.03 0.9M
2022-06-10 17.82 18.49 17.60 18.28 1.1M
2022-06-09 18.43 18.49 17.74 17.88 1.0M
2022-06-08 18.43 18.61 17.94 18.29 0.9M
2022-06-07 18.68 18.87 18.22 18.39 1.0M
2022-06-06 18.68 18.93 18.53 18.64 1.0M
2022-06-02 18.45 18.64 18.20 18.48 0.6M
2022-06-01 18.36 18.64 18.25 18.43 0.7M
2022-05-31 18.41 18.48 18.00 18.34 0.9M
2022-05-30 18.01 18.44 17.85 18.40 1.4M
2022-05-27 17.77 18.31 17.66 17.99 1.3M
2022-05-26 17.82 17.86 17.45 17.76 0.8M
2022-05-25 17.04 17.75 16.94 17.70 0.9M
2022-05-24 17.75 17.98 17.02 17.05 1.0M
2022-05-23 18.00 18.47 17.83 17.90 1.2M
2022-05-20 17.45 17.80 17.38 17.70 0.8M
2022-05-19 17.25 17.49 16.91 17.47 0.8M
2022-05-18 17.40 17.74 17.29 17.38 0.8M
2022-05-17 17.62 17.78 17.27 17.42 0.5M
2022-05-16 17.45 17.79 17.45 17.65 0.7M
2022-05-13 17.44 17.65 17.25 17.45 0.5M
2022-05-12 17.28 17.48 17.02 17.44 0.5M
2022-05-11 17.46 17.80 17.24 17.28 0.8M
2022-05-10 17.24 17.39 17.11 17.34 0.5M
2022-05-09 16.96 17.45 16.92 17.38 0.9M
2022-05-06 16.79 17.15 16.65 16.96 1.2M
2022-05-05 17.08 17.36 16.60 17.22 1.0M
2022-04-29 16.30 17.12 16.10 17.01 0.9M
2022-04-28 16.19 16.65 15.98 16.35 0.7M
2022-04-27 16.07 16.48 15.00 16.39 1.4M
2022-04-26 17.52 17.57 16.28 16.29 1.3M
2022-04-25 18.71 18.71 17.04 17.72 1.7M
2022-04-22 18.71 18.95 18.33 18.93 0.9M
2022-04-21 19.11 19.60 18.72 18.72 0.9M
2022-04-20 19.29 19.78 19.14 19.18 0.7M
2022-04-19 19.21 19.49 19.11 19.42 0.5M
2022-04-18 18.89 19.28 18.42 19.21 0.6M
2022-04-15 19.19 19.34 18.65 18.89 0.9M
2022-04-14 19.24 19.54 19.15 19.35 0.8M
2022-04-13 19.65 19.80 19.14 19.19 0.8M
2022-04-12 19.46 19.84 19.25 19.83 0.9M
2022-04-11 19.95 20.01 19.20 19.38 1.2M
2022-04-08 20.80 20.85 19.90 20.02 1.1M
2022-04-07 21.40 21.40 20.80 20.80 0.7M
2022-04-06 20.99 21.99 20.91 21.42 1.0M
2022-04-01 20.92 21.21 20.61 21.10 1.0M
2022-03-31 20.80 21.35 20.73 20.92 0.7M
2022-03-30 20.76 20.97 20.45 20.91 0.9M
2022-03-29 21.15 21.15 20.41 20.54 0.8M
2022-03-28 21.25 21.48 20.79 21.01 1.0M
2022-03-25 21.27 21.60 21.08 21.25 0.9M
2022-03-24 21.41 21.41 20.98 21.08 0.7M
2022-03-23 21.39 21.54 21.28 21.41 0.4M
2022-03-22 21.48 21.70 21.06 21.39 0.7M
2022-03-21 21.37 21.55 21.06 21.49 0.7M
2022-03-18 21.15 21.51 21.06 21.40 0.8M
2022-03-17 20.99 21.55 20.71 21.16 0.8M
2022-03-16 20.33 20.88 19.75 20.69 1.2M
2022-03-15 21.03 21.45 20.10 20.10 0.8M
2022-03-14 21.96 21.97 21.01 21.65 0.5M
2022-03-11 21.58 22.13 21.16 21.97 0.9M
2022-03-10 21.90 22.39 21.78 21.99 0.9M
2022-03-09 22.60 22.72 20.50 21.80 1.6M
2022-03-08 23.42 23.43 22.29 22.72 1.4M
2022-03-07 23.56 23.68 23.08 23.42 1.2M
2022-03-04 23.80 23.93 23.58 23.68 0.7M
2022-03-03 24.39 24.43 24.01 24.05 0.6M
2022-03-02 23.87 24.48 23.83 24.48 0.7M
2022-03-01 23.98 24.48 23.71 24.13 0.8M
2022-02-28 24.20 24.41 23.30 24.00 1.1M
2022-02-25 24.28 24.90 24.11 24.31 1.3M
2022-02-24 25.39 25.39 22.99 24.28 2.3M
2022-02-23 25.42 25.62 25.38 25.41 0.9M
2022-02-22 25.40 25.60 25.12 25.42 1.4M
2022-02-21 24.95 25.68 24.90 25.61 1.2M
2022-02-18 24.86 25.00 24.55 24.98 0.8M
2022-02-17 25.13 25.20 24.81 24.87 0.9M
2022-02-16 24.99 25.13 24.95 25.12 0.5M
2022-02-15 24.84 25.16 24.71 24.92 0.7M
2022-02-14 24.63 25.25 24.02 24.85 0.9M
2022-02-11 25.38 25.60 24.60 24.80 1.2M
2022-02-10 25.20 25.60 25.04 25.46 1.2M
2022-02-09 24.90 25.42 24.78 25.24 1.0M
2022-02-08 24.64 25.08 24.40 24.93 1.4M
2022-02-07 24.80 25.02 24.28 24.64 0.8M
2022-01-28 24.38 24.83 24.27 24.52 0.8M
2022-01-27 25.47 25.53 24.16 24.36 1.5M
2022-01-26 25.70 26.06 25.03 25.42 1.5M
2022-01-25 27.55 27.55 25.42 25.60 2.5M
2022-01-24 27.90 28.18 27.35 27.41 1.0M
2022-01-21 28.37 28.75 27.80 28.04 1.5M
2022-01-20 29.47 29.58 28.12 28.21 2.2M
2022-01-19 29.00 30.00 28.80 29.49 2.2M
2022-01-18 30.64 30.64 28.41 28.71 2.9M
2022-01-17 29.56 30.65 29.56 30.50 2.8M
2022-01-14 29.39 30.05 29.18 29.56 2.3M
2022-01-13 30.46 30.46 29.26 29.30 2.9M
2022-01-12 29.78 30.61 29.32 30.47 2.4M
2022-01-11 31.32 31.47 29.62 29.76 3.4M
2022-01-10 31.50 32.36 30.67 31.20 3.7M
2022-01-07 33.35 34.10 31.50 31.52 4.9M
2022-01-06 35.00 36.62 31.79 34.29 7.8M
2022-01-05 30.94 34.10 30.94 34.10 5.4M
2022-01-04 29.49 32.01 29.04 31.00 3.8M