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
2022-12-30 44.12 45.35 43.70 44.00 2.3M
2022-12-29 45.00 46.13 43.63 43.80 2.9M
2022-12-28 42.83 45.80 42.00 45.41 5.3M
2022-12-27 40.13 43.10 40.13 42.88 5.4M
2022-12-26 36.49 40.60 36.49 40.53 4.2M
2022-12-23 37.87 38.20 36.10 36.49 2.6M
2022-12-22 39.03 39.60 37.61 37.89 2.0M
2022-12-21 40.66 40.66 38.78 39.03 2.0M
2022-12-20 39.65 41.41 39.51 40.42 2.1M
2022-12-19 40.01 40.88 39.73 40.10 2.3M
2022-12-16 41.65 41.66 39.51 39.65 3.2M
2022-12-15 41.50 42.00 40.51 41.79 3.3M
2022-12-14 42.82 43.80 41.65 41.99 2.7M
2022-12-13 44.49 44.83 42.77 43.19 2.5M
2022-12-12 44.33 45.11 43.38 44.51 2.2M
2022-12-09 48.11 48.55 44.60 44.65 5.2M
2022-12-08 47.75 49.80 47.22 48.71 2.5M
2022-12-07 49.42 50.70 47.03 48.20 3.6M
2022-12-06 50.70 51.35 48.83 50.37 2.0M
2022-12-05 53.15 53.63 50.50 51.40 2.9M
2022-12-02 49.55 54.00 49.21 53.00 3.7M
2022-12-01 50.57 51.66 49.40 49.96 2.0M
2022-11-30 51.43 52.49 49.80 50.00 1.7M
2022-11-29 53.30 53.47 51.18 51.43 2.1M
2022-11-28 50.83 54.48 50.76 53.45 2.4M
2022-11-25 52.90 53.00 50.65 51.00 1.7M
2022-11-24 52.39 54.84 52.00 53.19 3.1M
2022-11-23 47.07 52.80 46.40 52.41 3.7M
2022-11-22 49.12 49.55 47.33 47.66 2.0M
2022-11-21 49.24 51.49 48.88 49.59 2.3M
2022-11-18 47.06 50.18 46.18 49.81 3.5M
2022-11-17 48.01 48.01 46.01 46.72 2.1M
2022-11-16 50.54 51.49 48.17 48.42 2.7M
2022-11-15 48.68 50.55 48.68 50.55 2.9M
2022-11-14 52.35 54.56 49.07 49.63 4.7M
2022-11-11 55.01 56.00 51.52 53.35 4.3M
2022-11-10 50.99 54.92 50.99 52.39 3.6M
2022-11-09 49.50 52.40 48.51 51.59 3.6M
2022-11-08 50.05 50.75 48.15 49.00 2.9M
2022-11-07 51.77 51.85 49.01 49.84 3.2M
2022-11-04 52.40 52.89 51.10 51.83 3.9M
2022-11-03 50.00 52.72 49.00 51.32 4.2M
2022-11-02 52.18 52.40 49.60 50.56 4.1M
2022-11-01 48.06 54.50 48.06 52.29 5.0M
2022-10-31 47.71 49.90 47.60 48.08 2.8M
2022-10-28 50.18 51.00 47.00 47.71 4.8M
2022-10-27 52.62 57.00 50.00 50.33 10.6M
2022-10-26 56.03 60.50 55.27 58.37 5.6M
2022-10-25 55.00 58.50 55.00 56.78 4.1M
2022-10-24 57.00 59.20 54.21 56.20 5.0M
2022-10-21 56.00 58.60 55.36 56.70 4.2M
2022-10-20 58.08 58.86 53.80 57.16 7.4M
2022-10-19 57.50 62.38 57.30 58.91 6.0M
2022-10-18 50.98 60.95 49.61 57.70 8.0M
2022-10-17 48.01 52.85 48.01 50.79 4.4M
2022-10-14 49.10 50.10 47.28 49.04 4.3M
2022-10-13 45.70 50.15 45.70 48.40 7.9M
2022-10-12 44.21 47.00 40.50 47.00 6.6M
2022-10-11 42.51 44.39 42.51 43.86 3.9M
2022-10-10 43.00 43.87 41.50 42.00 3.0M
2022-09-30 44.73 46.00 42.61 43.11 3.6M
2022-09-29 45.87 46.35 44.11 45.51 4.0M
2022-09-28 46.39 46.63 44.71 46.35 6.1M
2022-09-27 42.59 46.50 42.38 46.27 9.7M
2022-09-26 35.66 43.25 35.50 43.25 10.6M
2022-09-23 36.10 37.98 35.51 36.04 7.0M
2022-09-22 33.94 36.10 33.50 34.75 3.5M
2022-09-21 35.16 35.70 33.95 34.39 3.8M
2022-09-20 34.43 36.30 34.21 35.23 4.1M
2022-09-19 35.53 35.98 33.79 34.21 3.4M
2022-09-16 36.43 36.66 35.07 35.30 2.9M
2022-09-15 39.58 39.98 35.50 36.00 4.3M
2022-09-14 39.40 40.74 38.60 39.40 2.6M
2022-09-13 40.38 41.15 39.00 40.21 2.1M
2022-09-09 40.88 41.73 39.80 40.40 3.0M
2022-09-08 40.58 42.44 40.26 40.81 3.1M
2022-09-07 37.93 42.18 37.72 41.20 5.5M
2022-09-06 37.24 39.30 36.16 38.53 5.8M
2022-09-05 36.65 38.18 36.00 37.43 6.1M
2022-09-02 34.65 35.61 33.50 35.08 3.4M
2022-09-01 35.84 36.68 34.00 34.47 5.5M
2022-08-31 40.85 41.20 35.20 35.72 5.7M
2022-08-30 43.09 43.60 40.80 40.90 3.9M
2022-08-29 42.68 44.97 40.63 43.09 4.0M
2022-08-26 46.20 47.30 42.90 43.11 6.1M
2022-08-25 49.50 49.69 43.00 45.30 7.0M
2022-08-24 50.95 53.93 48.72 49.08 8.2M
2022-08-23 46.20 50.00 45.82 49.93 5.2M
2022-08-22 47.04 49.50 45.50 46.60 4.4M
2022-08-19 43.70 48.59 43.68 46.99 9.3M
2022-08-18 44.90 46.15 43.80 44.20 4.7M
2022-08-17 43.35 46.30 42.61 45.12 4.9M
2022-08-16 42.72 44.90 42.67 43.50 3.8M
2022-08-15 40.49 42.70 40.44 42.61 3.4M
2022-08-12 42.10 42.60 40.40 40.44 2.7M
2022-08-11 43.08 43.20 40.74 42.30 3.4M
2022-08-10 42.11 44.08 42.09 43.06 3.3M
2022-08-09 41.95 45.00 41.15 42.55 4.6M
2022-08-08 39.52 41.92 38.40 41.92 3.3M
2022-08-05 40.10 41.83 39.14 39.75 4.2M
2022-08-04 41.27 42.00 40.30 41.55 3.1M
2022-08-03 43.81 44.90 40.80 40.80 6.1M
2022-08-02 43.08 45.95 42.90 43.81 3.9M
2022-08-01 45.49 46.55 43.30 44.80 4.2M
2022-07-29 47.67 49.68 45.00 45.03 5.7M
2022-07-28 46.90 49.83 45.32 46.68 5.4M
2022-07-27 43.88 47.88 43.88 46.40 5.1M
2022-07-26 42.82 45.70 41.30 44.68 5.5M
2022-07-25 45.11 46.21 43.03 43.22 5.2M
2022-07-22 40.13 47.10 39.58 44.01 8.3M
2022-07-21 41.60 42.22 39.85 40.28 4.6M
2022-07-20 41.90 43.40 41.22 41.91 4.7M
2022-07-19 43.70 45.60 41.50 41.90 6.7M
2022-07-18 40.96 46.00 39.43 43.91 8.8M
2022-07-15 39.50 41.44 38.01 39.83 8.7M
2022-07-14 35.06 39.92 34.16 39.18 11.2M
2022-07-13 32.03 35.68 32.03 34.67 7.8M
2022-07-12 33.25 34.37 32.01 32.35 4.2M
2022-07-11 32.51 34.37 32.10 33.25 4.3M
2022-07-08 34.50 34.80 32.63 32.81 5.6M
2022-07-07 32.47 34.60 31.80 34.46 6.6M
2022-07-06 32.22 34.15 31.90 32.30 2.5M
2022-07-05 34.00 34.37 31.92 32.53 3.8M
2022-07-04 32.58 34.33 31.36 34.17 3.8M
2022-07-01 34.38 34.63 32.57 32.59 3.0M
2022-06-30 32.90 35.29 32.00 33.97 4.7M
2022-06-29 34.25 35.09 32.40 32.43 4.5M
2022-06-28 34.50 35.88 34.01 35.11 3.5M
2022-06-27 36.30 37.47 34.20 34.50 4.8M
2022-06-24 34.11 36.67 34.11 36.55 6.0M
2022-06-23 32.39 34.95 32.08 34.50 5.3M
2022-06-22 33.04 34.35 32.30 33.17 3.9M
2022-06-21 35.00 35.01 32.70 32.95 5.4M
2022-06-20 34.37 36.95 33.45 35.55 6.7M
2022-06-17 32.83 35.15 32.71 34.64 4.8M
2022-06-16 31.88 34.38 31.53 33.18 5.0M
2022-06-15 32.31 34.30 32.03 32.03 4.8M
2022-06-14 32.77 33.00 30.60 32.10 4.8M
2022-06-13 33.00 34.87 32.77 32.77 4.7M
2022-06-10 31.96 34.74 31.80 33.69 6.4M
2022-06-09 33.00 33.49 31.65 31.94 4.4M
2022-06-08 35.00 36.49 32.81 33.20 8.5M
2022-06-07 36.41 37.00 34.08 35.50 11.0M
2022-06-06 30.98 37.54 30.30 37.54 11.8M
2022-06-02 29.40 32.25 29.02 31.28 8.2M
2022-06-01 27.23 30.38 27.23 29.82 7.7M
2022-05-31 27.51 28.25 24.58 27.80 8.1M
2022-05-30 26.22 27.10 25.34 26.40 3.2M
2022-05-27 27.40 27.80 26.11 26.14 3.9M
2022-05-26 27.32 28.50 26.65 27.06 7.6M
2022-05-25 24.80 29.00 24.11 28.72 5.9M
2022-05-24 26.14 26.54 24.70 24.80 3.2M
2022-05-23 26.90 26.91 25.82 26.42 3.3M
2022-05-20 27.11 27.53 25.82 27.10 4.6M
2022-05-19 24.45 26.98 24.31 26.85 4.8M
2022-05-18 23.80 25.40 23.40 24.90 3.4M
2022-05-17 22.98 24.08 22.91 23.80 2.2M
2022-05-16 23.39 24.00 22.50 22.99 1.5M
2022-05-13 22.94 23.48 22.57 23.17 2.6M
2022-05-12 23.45 23.51 22.71 22.94 2.7M
2022-05-11 22.22 24.90 22.10 23.47 3.6M
2022-05-10 21.70 23.16 21.22 22.72 1.7M
2022-05-09 21.56 22.03 21.43 21.95 1.1M
2022-05-06 20.82 21.60 20.80 21.38 1.1M
2022-05-05 20.25 21.75 20.05 21.50 1.7M
2022-04-29 21.00 21.00 19.85 20.83 1.8M
2022-04-28 20.64 20.76 19.87 20.06 1.5M
2022-04-27 19.81 21.03 19.30 20.76 2.0M
2022-04-26 20.97 21.07 19.71 19.81 1.6M
2022-04-25 22.55 22.55 20.33 20.50 2.0M
2022-04-22 23.79 23.79 22.38 22.70 2.0M
2022-04-21 24.34 24.80 23.52 23.93 1.3M
2022-04-20 25.19 25.19 24.25 24.32 1.5M
2022-04-19 25.01 25.60 24.72 24.72 1.6M
2022-04-18 24.03 25.67 23.09 24.82 1.9M
2022-04-15 23.94 24.25 23.28 23.67 1.2M
2022-04-14 24.57 24.72 23.71 24.10 1.3M
2022-04-13 25.49 25.50 24.12 24.30 1.5M
2022-04-12 25.37 25.98 24.69 25.21 1.4M
2022-04-11 26.96 26.96 25.21 25.50 1.6M
2022-04-08 27.18 27.56 26.58 26.64 1.1M
2022-04-07 28.68 28.68 27.40 27.40 1.2M
2022-04-06 29.02 29.30 28.45 28.63 1.1M
2022-04-01 29.46 29.90 28.92 29.22 1.1M
2022-03-31 30.35 30.80 29.58 29.78 1.4M
2022-03-30 30.25 31.31 29.98 30.91 1.7M
2022-03-29 30.00 30.96 29.60 29.72 1.3M
2022-03-28 30.00 30.86 29.72 30.43 2.3M
2022-03-25 32.20 33.30 31.02 31.10 2.3M
2022-03-24 32.60 32.65 31.47 32.00 2.2M
2022-03-23 31.75 34.04 31.62 33.23 3.5M
2022-03-22 33.07 33.20 31.02 31.37 2.5M
2022-03-21 31.69 32.84 31.06 32.16 1.9M
2022-03-18 32.19 32.19 31.22 31.56 1.6M
2022-03-17 30.99 33.33 30.51 32.20 3.5M
2022-03-16 30.61 30.70 28.60 30.38 3.1M
2022-03-15 31.87 32.00 29.29 29.74 2.7M
2022-03-14 33.50 33.50 31.88 32.00 2.7M
2022-03-11 35.00 35.25 32.67 33.89 4.7M
2022-03-10 35.95 37.15 35.32 36.03 4.0M
2022-03-09 34.50 35.92 33.63 34.89 3.1M
2022-03-08 36.09 36.44 33.69 34.10 3.1M
2022-03-07 36.22 37.18 35.43 35.73 2.5M
2022-03-04 36.30 37.78 35.94 36.74 3.2M
2022-03-03 38.66 39.27 36.67 36.88 5.7M
2022-03-02 36.86 39.51 36.49 38.79 6.5M
2022-03-01 36.16 39.17 36.00 37.27 6.1M
2022-02-28 36.10 37.10 34.88 35.59 2.9M
2022-02-25 36.10 36.65 34.88 36.29 3.9M
2022-02-24 37.57 39.29 34.54 35.51 6.3M
2022-02-23 34.14 39.30 34.14 36.92 4.3M
2022-02-22 34.77 35.04 33.43 33.98 1.7M
2022-02-21 34.17 35.51 33.30 34.90 2.1M
2022-02-18 34.23 35.16 33.70 34.18 2.2M
2022-02-17 33.72 36.25 33.65 35.01 3.7M
2022-02-16 33.63 34.91 32.66 34.00 1.9M
2022-02-15 33.46 34.22 32.21 33.72 2.3M
2022-02-14 31.87 33.65 31.80 33.32 1.3M
2022-02-11 34.09 34.19 31.90 32.40 2.2M
2022-02-10 34.92 35.16 33.54 34.11 1.2M
2022-02-09 35.64 36.06 34.00 35.03 1.9M
2022-02-08 35.74 36.40 34.96 35.89 1.0M
2022-02-07 37.11 37.73 35.25 35.60 1.4M
2022-01-28 36.82 36.95 34.71 36.26 1.1M
2022-01-27 37.64 37.88 36.05 36.31 1.1M
2022-01-26 37.49 39.22 36.92 37.53 1.5M
2022-01-25 37.89 38.95 36.71 36.80 1.2M
2022-01-24 36.10 38.50 36.01 37.80 2.2M
2022-01-21 37.77 38.29 36.43 36.96 1.2M
2022-01-20 39.75 40.16 37.39 37.52 1.5M
2022-01-19 40.00 40.76 39.00 39.66 1.5M
2022-01-18 41.62 42.43 40.37 40.59 1.5M
2022-01-17 41.26 42.24 40.06 42.10 1.5M
2022-01-14 41.28 44.31 40.75 41.08 2.2M
2022-01-13 41.30 41.88 40.84 41.21 1.2M
2022-01-12 40.48 41.58 40.04 41.16 1.5M
2022-01-11 40.90 41.58 39.95 40.30 1.7M
2022-01-10 44.00 44.00 40.65 40.90 1.7M
2022-01-07 45.66 45.67 41.52 42.57 1.6M
2022-01-06 43.48 45.78 43.04 45.08 1.9M
2022-01-05 46.07 46.13 43.00 43.49 2.0M
2022-01-04 46.80 47.67 45.52 46.19 1.4M