新风光

688663
🏛️ 中国 →
40.25
最后更新: 2025-09-29
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 47.27 48.48 47.08 47.19 1.2M
2021-12-30 47.33 48.15 46.62 46.89 1.0M
2021-12-29 49.07 49.83 47.00 47.47 1.1M
2021-12-28 46.66 49.69 46.66 49.22 2.0M
2021-12-27 48.71 48.71 45.99 47.38 2.4M
2021-12-24 52.45 52.45 47.66 48.00 2.8M
2021-12-23 50.70 52.88 49.80 52.03 2.2M
2021-12-22 49.60 52.08 49.60 51.76 1.2M
2021-12-21 49.49 51.46 49.49 50.68 1.5M
2021-12-20 53.39 53.39 49.89 50.88 2.4M
2021-12-17 53.97 57.38 52.39 53.12 3.5M
2021-12-16 53.52 56.22 52.69 53.00 3.2M
2021-12-15 53.00 55.50 51.60 54.01 3.1M
2021-12-14 52.25 53.60 51.51 53.00 2.4M
2021-12-13 50.60 53.63 49.51 52.25 2.9M
2021-12-10 52.00 52.00 49.85 50.20 3.9M
2021-12-09 51.53 53.79 51.00 52.20 2.0M
2021-12-08 51.80 55.98 51.80 52.74 3.5M
2021-12-07 54.00 55.02 50.03 51.04 4.4M
2021-12-06 52.50 56.30 51.50 55.62 4.4M
2021-12-03 52.93 54.70 49.31 53.48 4.5M
2021-12-02 56.98 57.78 52.33 52.70 3.7M
2021-12-01 62.70 62.70 56.56 58.37 3.3M
2021-11-30 66.74 67.90 61.00 62.79 2.5M
2021-11-29 60.15 67.65 59.54 65.10 2.7M
2021-11-26 58.54 62.01 58.54 61.49 2.0M
2021-11-25 60.89 62.60 58.08 58.75 2.2M
2021-11-24 59.96 63.30 59.50 61.05 2.4M
2021-11-23 66.43 66.99 60.35 60.50 3.2M
2021-11-22 63.14 65.66 62.50 64.19 2.8M
2021-11-19 60.04 64.97 60.00 62.50 4.1M
2021-11-18 63.00 63.70 59.80 59.80 2.7M
2021-11-17 61.10 64.69 60.36 64.00 3.8M
2021-11-16 64.10 65.80 59.50 62.70 3.6M
2021-11-15 68.00 69.38 63.50 64.10 3.8M
2021-11-12 61.12 71.38 60.50 67.30 5.8M
2021-11-11 60.00 64.00 59.01 62.35 3.8M
2021-11-10 58.54 62.26 55.80 61.87 4.4M
2021-11-09 62.30 65.48 58.35 59.45 4.5M
2021-11-08 60.14 62.91 57.00 61.50 4.6M
2021-11-05 62.00 63.85 57.50 61.00 7.5M
2021-11-04 64.68 68.00 61.80 63.30 6.0M
2021-11-03 63.00 69.89 60.13 63.52 7.9M
2021-11-02 56.00 67.90 55.80 65.06 9.5M
2021-11-01 49.15 60.06 49.15 58.63 8.9M
2021-10-29 49.80 52.16 45.00 50.10 8.4M
2021-10-28 45.00 54.80 45.00 48.89 10.0M
2021-10-27 43.80 48.50 43.01 46.23 8.3M
2021-10-26 44.00 46.00 41.50 42.01 10.1M
2021-10-25 37.00 42.40 37.00 42.40 8.0M
2021-10-22 33.84 36.36 31.31 35.33 7.5M
2021-10-21 29.71 35.92 29.20 33.50 7.4M
2021-10-20 29.40 30.60 29.25 30.13 3.4M
2021-10-19 29.90 32.49 29.69 29.76 4.5M
2021-10-18 29.92 31.54 29.79 30.48 3.2M
2021-10-15 29.75 30.38 29.00 29.89 3.4M
2021-10-14 26.87 31.88 26.42 30.60 4.8M
2021-10-13 27.50 27.50 25.92 26.88 2.2M
2021-10-12 29.06 29.20 26.76 27.15 2.3M
2021-10-11 31.00 31.12 28.60 28.74 2.6M
2021-10-08 32.90 32.90 30.16 30.90 2.8M
2021-09-30 31.99 33.47 31.25 32.30 3.9M
2021-09-29 32.18 34.19 31.03 31.39 4.8M
2021-09-28 29.89 35.18 29.20 32.18 7.3M
2021-09-27 27.84 31.30 27.75 30.58 6.7M
2021-09-24 26.15 27.96 26.15 27.29 3.8M
2021-09-23 26.88 27.22 25.67 26.15 2.6M
2021-09-22 25.65 27.43 25.40 27.01 3.0M
2021-09-17 25.01 26.15 25.01 25.42 2.0M
2021-09-16 27.10 27.10 25.00 25.01 2.6M
2021-09-15 26.53 27.50 25.85 27.15 2.7M
2021-09-14 26.60 27.30 26.38 26.53 1.4M
2021-09-13 27.84 27.85 26.44 26.60 2.5M
2021-09-10 27.82 28.77 27.35 27.85 2.4M
2021-09-09 28.83 28.96 27.45 27.90 3.0M
2021-09-08 28.38 29.98 28.38 29.11 4.2M
2021-09-07 28.34 28.75 27.80 28.25 2.3M
2021-09-06 28.80 29.51 27.97 28.57 2.5M
2021-09-03 28.96 31.11 28.45 28.72 4.0M
2021-09-02 27.26 29.40 27.01 28.82 3.9M
2021-09-01 27.69 28.27 27.00 27.30 3.2M
2021-08-31 27.95 28.79 27.52 27.97 3.3M
2021-08-30 27.20 29.19 27.20 28.08 4.8M
2021-08-27 31.20 31.20 27.36 28.17 9.7M
2021-08-26 33.75 35.75 33.37 34.20 6.1M
2021-08-25 33.09 33.59 31.80 33.07 3.2M
2021-08-24 33.59 34.10 32.36 33.09 2.9M
2021-08-23 32.31 33.59 32.31 33.30 2.2M
2021-08-20 33.35 33.95 31.66 32.49 3.1M
2021-08-19 34.45 34.50 32.57 33.60 3.1M
2021-08-18 34.70 36.20 33.23 34.80 4.0M
2021-08-17 35.73 36.50 34.00 34.42 2.9M
2021-08-16 36.89 37.88 35.09 35.66 4.4M
2021-08-13 39.48 39.68 37.00 37.21 5.2M
2021-08-12 42.49 42.49 38.41 38.60 9.4M
2021-08-11 36.00 42.73 35.07 42.62 11.6M
2021-08-10 33.35 37.88 33.00 35.61 8.0M
2021-08-09 32.80 34.17 31.01 33.85 5.0M
2021-08-06 33.43 34.66 32.40 33.71 4.5M
2021-08-05 36.16 36.40 32.75 33.72 4.9M
2021-08-04 34.15 36.60 34.15 35.60 6.6M
2021-08-03 36.27 37.60 33.58 33.86 8.6M
2021-08-02 39.00 42.50 36.79 37.70 16.5M
2021-07-30 34.30 36.00 32.69 36.00 6.7M
2021-07-29 26.51 30.00 25.92 30.00 5.8M
2021-07-28 25.71 26.48 23.90 25.00 4.7M
2021-07-27 26.65 27.81 25.82 25.82 5.6M
2021-07-26 25.09 28.78 25.00 26.86 7.6M
2021-07-23 23.98 25.20 23.91 24.51 3.6M
2021-07-22 25.35 25.52 23.90 24.05 5.1M
2021-07-21 25.20 25.62 25.06 25.29 2.4M
2021-07-20 24.99 25.67 24.69 25.36 2.6M
2021-07-19 25.90 26.25 24.85 25.02 4.0M
2021-07-16 23.77 27.32 23.60 25.82 6.3M
2021-07-15 24.96 24.96 23.01 23.78 4.5M
2021-07-14 24.36 25.32 24.16 24.76 4.3M
2021-07-13 24.30 24.98 23.73 24.44 4.0M
2021-07-12 24.29 25.48 23.60 24.13 5.5M
2021-07-09 23.00 24.93 22.60 23.92 5.8M
2021-07-08 22.50 24.22 22.30 23.00 5.6M
2021-07-07 21.50 23.28 21.12 22.52 5.5M
2021-07-06 21.20 21.78 20.87 21.62 3.5M
2021-07-05 20.85 21.32 20.81 21.06 1.9M
2021-07-02 20.90 21.05 20.30 21.00 2.1M
2021-07-01 21.59 21.63 20.80 20.99 2.7M
2021-06-30 21.44 21.67 20.96 21.66 3.1M
2021-06-29 21.88 22.25 21.23 21.55 3.0M
2021-06-28 20.88 22.18 20.40 21.68 4.4M
2021-06-25 21.35 21.46 20.76 20.88 3.6M
2021-06-24 20.44 22.58 20.41 21.58 6.8M
2021-06-23 20.45 20.50 20.16 20.44 2.1M
2021-06-22 20.20 20.45 19.83 20.43 2.5M
2021-06-21 20.05 20.19 19.71 20.10 1.6M
2021-06-18 19.96 20.14 19.81 20.00 1.5M
2021-06-17 20.24 20.44 19.58 19.96 3.2M
2021-06-16 20.70 21.29 20.23 20.29 2.7M
2021-06-15 20.25 20.96 19.91 20.92 3.0M
2021-06-11 20.75 20.99 20.12 20.26 2.5M
2021-06-10 20.66 21.20 20.38 21.17 2.5M
2021-06-09 20.62 20.88 20.40 20.66 1.5M
2021-06-08 21.41 21.50 20.46 20.72 2.8M
2021-06-07 20.67 21.49 20.67 21.39 2.7M
2021-06-04 20.71 21.30 20.65 20.71 2.2M
2021-06-03 22.00 22.12 20.96 21.00 4.6M
2021-06-02 21.00 22.42 20.83 22.03 6.1M
2021-06-01 20.66 21.22 20.30 21.05 2.9M
2021-05-31 20.05 20.81 19.80 20.77 3.0M
2021-05-28 21.19 21.49 20.17 20.21 3.6M
2021-05-27 20.70 21.14 20.36 21.12 2.9M
2021-05-26 20.60 20.87 20.53 20.69 2.2M
2021-05-25 20.75 20.98 20.47 20.71 3.4M
2021-05-24 22.03 22.42 20.81 20.90 4.4M
2021-05-21 21.60 22.38 21.00 21.97 5.9M
2021-05-20 20.60 21.86 20.30 21.34 5.1M
2021-05-19 19.95 20.85 19.95 20.50 3.0M
2021-05-18 19.72 20.22 19.68 20.13 2.2M
2021-05-17 20.01 20.10 19.55 19.72 2.8M
2021-05-14 20.10 20.42 20.10 20.21 2.4M
2021-05-13 20.50 20.71 20.01 20.16 3.0M
2021-05-12 21.21 21.48 20.41 20.75 3.8M
2021-05-11 20.99 21.77 20.77 21.52 3.8M
2021-05-10 20.88 21.78 20.59 21.10 4.9M
2021-05-07 20.10 21.20 19.70 21.20 5.4M
2021-05-06 20.60 21.60 20.38 20.41 6.1M
2021-04-30 19.55 20.15 19.34 20.14 4.1M
2021-04-29 19.65 19.65 19.15 19.19 2.6M
2021-04-28 19.11 19.71 19.08 19.65 2.6M
2021-04-27 19.70 19.96 19.25 19.25 3.0M
2021-04-26 20.20 20.35 19.52 19.74 4.0M
2021-04-23 20.27 20.96 20.13 20.37 4.2M
2021-04-22 20.11 20.60 20.05 20.18 3.3M
2021-04-21 20.26 20.60 19.88 20.10 5.3M
2021-04-20 21.91 22.55 20.61 20.61 10.1M
2021-04-19 21.00 24.53 20.80 22.47 13.0M
2021-04-16 19.96 21.80 19.27 20.78 9.5M
2021-04-15 19.94 20.55 19.77 19.80 6.6M
2021-04-14 21.49 21.50 19.74 19.86 13.5M
2021-04-13 23.00 25.30 22.00 22.25 22.6M