新风光

688663
🏛️ 中国 →
40.20
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 27.96 28.50 27.63 28.04 2.5M
2023-12-28 25.76 28.28 25.66 27.98 5.2M
2023-12-27 26.08 26.15 25.50 25.80 1.3M
2023-12-26 27.00 27.00 25.90 26.19 1.1M
2023-12-25 26.48 26.87 26.31 26.47 1.6M
2023-12-22 26.35 27.28 25.71 26.71 2.6M
2023-12-21 25.48 26.68 25.32 26.35 1.8M
2023-12-20 25.69 25.99 25.52 25.60 0.7M
2023-12-19 25.68 26.16 25.20 25.71 0.9M
2023-12-18 26.30 26.33 25.64 25.68 1.5M
2023-12-15 26.53 27.00 26.33 26.40 1.5M
2023-12-14 26.61 26.81 26.24 26.47 0.9M
2023-12-13 26.36 26.53 26.00 26.36 0.8M
2023-12-12 26.39 26.62 26.24 26.40 0.8M
2023-12-11 26.00 26.59 25.73 26.50 1.2M
2023-12-08 26.83 26.94 26.38 26.38 1.1M
2023-12-07 26.60 26.81 26.17 26.48 1.2M
2023-12-06 26.50 27.11 26.30 26.66 1.2M
2023-12-05 26.98 27.18 26.48 26.48 1.0M
2023-12-04 27.14 27.37 26.98 27.00 1.1M
2023-12-01 27.00 27.20 26.76 27.04 1.0M
2023-11-30 27.78 27.83 26.81 27.04 1.4M
2023-11-29 27.83 28.41 27.69 27.74 1.2M
2023-11-28 27.27 27.96 27.20 27.83 1.2M
2023-11-27 27.07 27.65 27.06 27.42 0.9M
2023-11-24 27.89 27.94 27.14 27.29 1.3M
2023-11-23 27.57 27.98 27.53 27.90 1.0M
2023-11-22 28.27 28.39 27.58 27.63 1.7M
2023-11-21 28.73 28.88 28.21 28.27 1.7M
2023-11-20 28.85 28.86 28.10 28.76 1.7M
2023-11-17 28.10 29.19 27.88 28.79 2.4M
2023-11-16 29.00 29.30 28.10 28.21 2.5M
2023-11-15 29.00 29.41 28.63 29.26 2.9M
2023-11-14 28.70 28.80 28.33 28.58 1.7M
2023-11-13 28.08 28.73 28.08 28.62 2.2M
2023-11-10 28.21 28.39 27.70 27.99 1.8M
2023-11-09 28.18 29.01 27.96 28.51 3.2M
2023-11-08 28.54 28.68 27.90 28.12 2.0M
2023-11-07 28.50 28.70 28.10 28.54 1.8M
2023-11-06 27.50 29.07 27.36 28.57 3.2M
2023-11-03 26.67 27.78 26.67 27.30 2.2M
2023-11-02 27.82 27.90 26.51 26.55 2.0M
2023-11-01 27.95 28.15 27.57 27.72 1.2M
2023-10-31 28.52 28.57 27.65 27.96 2.0M
2023-10-30 28.53 28.80 27.82 28.54 3.0M
2023-10-27 28.05 28.86 27.30 28.59 3.5M
2023-10-26 26.99 28.44 26.57 28.05 5.0M
2023-10-25 26.20 27.27 26.16 26.56 1.8M
2023-10-24 26.00 26.45 25.56 26.25 1.6M
2023-10-23 26.67 26.67 25.71 25.96 1.6M
2023-10-20 26.05 27.54 26.03 26.78 3.0M
2023-10-19 26.60 27.08 25.80 26.22 2.8M
2023-10-18 27.01 27.27 26.61 26.69 1.5M
2023-10-17 27.26 27.57 26.88 27.27 1.4M
2023-10-16 27.35 27.90 27.12 27.22 1.9M
2023-10-13 28.87 28.91 27.69 27.95 3.7M
2023-10-12 28.19 29.50 27.71 29.23 4.4M
2023-10-11 28.40 28.67 27.80 27.95 1.8M
2023-10-10 28.77 29.09 28.10 28.17 1.6M
2023-10-09 28.50 28.87 28.11 28.56 2.1M
2023-09-28 28.47 29.02 28.27 28.72 1.8M
2023-09-27 27.49 29.50 27.22 28.50 3.4M
2023-09-26 27.25 27.88 26.98 27.12 1.6M
2023-09-25 27.19 27.66 26.95 27.25 1.2M
2023-09-22 26.28 27.35 26.28 27.28 1.6M
2023-09-21 26.30 26.68 26.20 26.38 1.2M
2023-09-20 26.95 27.22 26.36 26.38 1.7M
2023-09-19 27.91 27.91 27.04 27.16 1.2M
2023-09-18 26.90 28.67 26.78 27.59 2.0M
2023-09-15 27.88 27.88 26.90 27.08 2.0M
2023-09-14 28.28 28.51 27.36 27.61 1.6M
2023-09-13 29.18 29.18 28.13 28.32 1.4M
2023-09-12 28.78 29.77 28.57 29.20 2.1M
2023-09-11 28.35 29.00 28.00 28.64 1.3M
2023-09-08 28.50 28.80 28.20 28.20 1.0M
2023-09-07 29.10 29.27 28.30 28.30 1.4M
2023-09-06 29.20 29.38 28.87 29.27 1.3M
2023-09-05 29.88 30.10 29.08 29.60 1.6M
2023-09-04 29.75 29.86 28.97 29.65 1.9M
2023-09-01 30.59 30.59 29.03 29.40 2.2M
2023-08-31 30.50 30.68 29.90 30.15 1.6M
2023-08-30 30.59 30.75 30.10 30.58 1.8M
2023-08-29 29.25 30.58 28.93 30.47 2.9M
2023-08-28 30.79 31.48 28.96 29.30 3.8M
2023-08-25 27.60 30.50 27.38 29.50 7.2M
2023-08-24 27.10 27.39 26.51 26.81 1.0M
2023-08-23 27.33 27.44 26.77 26.77 0.9M
2023-08-22 27.55 27.77 26.66 27.36 1.4M
2023-08-21 28.58 28.58 27.31 27.35 1.7M
2023-08-18 28.31 29.24 28.11 28.23 1.7M
2023-08-17 28.44 28.88 27.78 28.41 2.5M
2023-08-16 29.28 29.57 28.29 28.57 2.3M
2023-08-15 30.29 30.29 29.12 29.32 2.0M
2023-08-14 29.90 30.47 29.31 29.96 1.0M
2023-08-11 30.75 31.06 30.17 30.18 0.7M
2023-08-10 30.56 31.35 30.49 30.75 0.7M
2023-08-09 30.60 30.95 30.45 30.53 0.7M
2023-08-08 29.96 31.10 29.45 30.75 1.6M
2023-08-07 31.50 31.80 31.15 31.25 1.1M
2023-08-04 31.90 31.97 31.32 31.68 1.4M
2023-08-03 31.24 32.30 31.16 31.59 1.6M
2023-08-02 31.30 32.12 31.07 31.45 1.6M
2023-08-01 31.40 31.63 30.52 31.50 1.8M
2023-07-31 31.50 32.12 31.15 31.35 1.5M
2023-07-28 31.22 32.05 30.87 31.64 1.6M
2023-07-27 31.51 31.93 31.22 31.25 1.4M
2023-07-26 31.60 32.14 31.23 31.67 1.5M
2023-07-25 32.09 32.57 31.22 31.67 1.6M
2023-07-24 31.90 32.38 31.63 31.79 1.0M
2023-07-21 32.65 32.65 31.93 32.05 1.2M
2023-07-20 33.05 33.50 32.30 32.55 1.4M
2023-07-19 33.49 33.81 32.96 33.05 1.3M
2023-07-18 34.13 34.19 33.01 33.59 1.7M
2023-07-17 33.84 34.37 33.44 33.75 1.4M
2023-07-14 35.53 35.60 33.80 33.85 2.7M
2023-07-13 35.26 35.86 35.09 35.41 1.9M
2023-07-12 35.66 36.07 34.62 35.33 2.6M
2023-07-11 35.03 35.99 34.89 35.34 2.1M
2023-07-10 34.70 36.00 34.53 35.03 2.4M
2023-07-07 35.40 35.40 34.30 34.52 2.8M
2023-07-06 36.09 36.30 35.30 35.47 2.4M
2023-07-05 35.62 36.77 34.85 36.09 5.8M
2023-07-04 35.99 36.88 35.10 35.65 7.4M
2023-07-03 31.87 37.33 31.82 36.24 11.8M
2023-06-30 31.10 31.96 30.70 31.79 2.3M
2023-06-29 31.24 31.98 30.80 31.26 2.2M
2023-06-28 31.03 31.18 30.39 31.10 2.4M
2023-06-27 30.38 31.88 30.01 31.16 2.7M
2023-06-26 30.00 30.96 29.51 29.92 2.0M
2023-06-21 31.26 31.69 30.31 30.35 1.9M
2023-06-20 31.01 31.57 30.96 31.11 1.8M
2023-06-19 30.78 31.59 30.62 31.28 2.7M
2023-06-16 30.40 31.00 30.01 30.90 3.1M
2023-06-15 29.00 30.39 28.87 30.35 3.6M
2023-06-14 29.94 30.19 29.10 29.15 2.3M
2023-06-13 29.95 30.40 29.70 29.92 1.8M
2023-06-12 29.62 30.38 29.62 30.10 2.1M
2023-06-09 29.89 30.25 29.40 29.89 2.1M
2023-06-08 30.40 30.96 30.01 30.01 1.9M
2023-06-07 30.92 31.19 30.24 30.43 2.4M
2023-06-06 32.03 32.06 31.00 31.10 2.6M
2023-06-05 32.64 32.81 31.70 32.00 2.0M
2023-06-02 32.02 33.35 31.97 32.64 2.7M
2023-06-01 32.63 33.10 32.02 32.10 2.3M
2023-05-31 33.44 33.76 32.14 32.38 3.6M
2023-05-30 33.65 34.20 32.91 33.52 2.6M
2023-05-29 34.44 34.63 33.30 33.50 3.5M
2023-05-26 36.00 36.00 34.55 34.60 3.3M
2023-05-25 34.40 36.80 34.10 35.89 4.9M
2023-05-24 34.16 35.32 33.88 34.66 3.3M
2023-05-23 34.62 35.30 33.97 34.17 2.5M
2023-05-22 33.51 35.08 33.51 34.52 2.9M
2023-05-19 33.87 34.33 33.40 33.83 1.9M
2023-05-18 34.36 34.47 33.58 33.87 2.8M
2023-05-17 34.00 34.85 33.55 34.59 3.4M
2023-05-16 32.74 35.20 32.50 34.12 5.4M
2023-05-15 31.56 33.27 31.56 32.74 2.7M
2023-05-12 32.32 32.84 31.60 31.60 1.8M
2023-05-11 32.18 33.14 31.80 32.46 3.2M
2023-05-10 31.01 32.88 30.55 32.19 3.7M
2023-05-09 32.27 32.79 31.03 31.14 2.8M
2023-05-08 32.86 33.25 31.91 32.31 1.9M
2023-05-05 33.70 33.80 32.15 32.55 2.4M
2023-05-04 33.99 34.95 33.70 33.85 3.1M
2023-04-28 34.30 34.60 33.33 33.98 2.5M
2023-04-27 34.88 35.20 33.70 34.29 3.4M
2023-04-26 31.61 35.99 31.23 34.83 7.5M
2023-04-25 32.62 32.68 30.80 31.31 3.0M
2023-04-24 33.10 33.71 32.12 32.33 2.8M
2023-04-21 33.98 34.58 33.23 33.29 3.1M
2023-04-20 35.40 35.40 32.98 33.89 6.0M
2023-04-19 34.99 35.85 34.30 35.60 4.7M
2023-04-18 34.69 35.42 34.21 35.12 3.3M
2023-04-17 34.69 35.75 34.63 34.69 2.5M
2023-04-14 34.25 35.06 33.92 34.82 2.7M
2023-04-13 35.00 35.53 34.16 34.30 3.1M
2023-04-12 35.32 35.96 34.40 34.69 3.7M
2023-04-11 37.24 37.49 35.23 35.38 5.5M
2023-04-10 36.00 37.14 35.64 37.09 5.5M
2023-04-07 35.80 36.79 35.60 35.77 2.9M
2023-04-06 35.60 36.30 34.63 36.00 3.6M
2023-04-04 37.33 37.33 35.17 35.57 5.1M
2023-04-03 36.48 37.83 36.00 37.53 3.6M
2023-03-31 36.47 37.67 35.99 36.69 3.3M
2023-03-30 35.82 36.96 35.50 36.46 2.9M
2023-03-29 36.50 37.16 35.76 36.20 3.2M
2023-03-28 37.76 38.10 36.20 36.40 3.9M
2023-03-27 36.89 38.86 36.20 37.90 5.9M
2023-03-24 36.22 38.17 35.65 36.89 3.8M
2023-03-23 36.78 37.30 36.14 36.19 2.5M
2023-03-22 38.12 38.53 36.66 36.74 3.3M
2023-03-21 37.40 38.26 36.60 37.85 3.8M
2023-03-20 35.01 38.45 34.00 37.40 6.5M
2023-03-17 36.92 37.17 34.80 34.93 6.5M
2023-03-16 38.00 38.05 36.36 36.50 2.8M
2023-03-15 38.50 39.43 37.79 38.05 2.5M
2023-03-14 39.20 39.53 37.30 38.10 3.8M
2023-03-13 39.64 40.90 38.81 39.15 2.6M
2023-03-10 38.97 40.73 38.97 39.64 3.0M
2023-03-09 40.32 40.95 39.30 39.31 2.7M
2023-03-08 40.00 41.98 39.70 40.23 3.5M
2023-03-07 41.20 41.80 40.52 40.72 2.9M
2023-03-06 39.88 41.81 38.73 41.42 4.8M
2023-03-03 39.78 40.36 39.10 40.02 2.0M
2023-03-02 40.30 40.77 39.00 39.38 2.9M
2023-03-01 40.79 40.79 39.47 40.23 3.0M
2023-02-28 41.25 41.36 40.24 40.65 2.1M
2023-02-27 41.00 42.80 40.38 41.23 2.8M
2023-02-24 43.30 43.60 41.01 41.11 3.4M
2023-02-23 41.38 42.82 40.95 42.63 4.2M
2023-02-22 40.74 42.66 40.73 40.95 3.1M
2023-02-21 42.09 42.09 40.18 41.20 4.8M
2023-02-20 41.90 42.65 40.80 42.09 3.0M
2023-02-17 40.27 42.10 39.50 41.83 4.4M
2023-02-16 41.88 42.10 39.90 40.13 3.6M
2023-02-15 43.21 43.99 41.66 41.88 4.7M
2023-02-14 45.60 45.79 42.25 43.70 5.2M
2023-02-13 44.05 45.80 43.96 45.58 3.5M
2023-02-10 45.00 45.00 43.80 44.20 1.8M
2023-02-09 43.33 45.60 42.89 44.85 3.0M
2023-02-08 44.40 44.79 43.60 43.60 2.5M
2023-02-07 45.07 45.09 43.80 44.41 2.0M
2023-02-06 45.60 45.90 44.29 44.75 2.3M
2023-02-03 46.21 46.36 44.66 45.60 2.3M
2023-02-02 46.00 46.93 45.50 46.18 2.7M
2023-02-01 46.32 46.88 44.99 46.17 3.2M
2023-01-31 45.70 47.65 45.50 46.67 3.7M
2023-01-30 47.87 48.30 45.80 46.48 5.1M
2023-01-20 46.97 48.25 46.06 47.21 4.6M
2023-01-19 46.60 47.15 46.03 46.64 2.4M
2023-01-18 47.58 47.58 46.50 46.61 1.6M
2023-01-17 47.08 48.35 46.55 46.90 2.8M
2023-01-16 48.50 48.50 46.59 47.35 3.2M
2023-01-13 49.39 49.40 47.06 47.55 3.1M
2023-01-12 49.84 51.30 48.55 48.69 2.7M
2023-01-11 49.76 51.06 48.50 49.55 3.9M
2023-01-10 50.30 51.72 49.30 49.76 3.6M
2023-01-09 52.05 53.50 49.71 50.45 4.6M
2023-01-06 48.86 56.00 48.70 52.49 7.0M
2023-01-05 46.69 49.30 45.99 49.10 4.4M
2023-01-04 47.00 47.99 46.08 46.56 2.8M
2023-01-03 43.24 47.97 43.23 47.07 4.7M