新乡化纤

000949
🏛️ 中国 →
4.44
最后更新: 2025-09-26
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
2025-09-26 4.15 4.55 4.12 4.44 128.8M
2025-09-25 4.14 4.19 4.08 4.16 32.1M
2025-09-24 4.16 4.21 4.12 4.15 38.5M
2025-09-23 4.24 4.24 4.04 4.17 69.7M
2025-09-22 4.23 4.41 4.21 4.32 60.8M
2025-09-19 4.26 4.33 4.21 4.23 33.3M
2025-09-18 4.31 4.35 4.19 4.24 50.9M
2025-09-17 4.36 4.39 4.31 4.33 35.0M
2025-09-16 4.29 4.49 4.29 4.39 75.0M
2025-09-15 4.28 4.30 4.18 4.30 51.8M
2025-09-12 4.22 4.38 4.20 4.28 79.5M
2025-09-11 4.15 4.25 4.09 4.23 80.1M
2025-09-10 4.12 4.15 4.07 4.14 41.3M
2025-09-09 4.05 4.29 4.02 4.12 84.6M
2025-09-08 3.94 4.16 3.91 4.06 64.5M
2025-09-05 3.90 3.94 3.88 3.94 21.2M
2025-09-04 3.87 3.91 3.85 3.90 25.5M
2025-09-03 3.93 3.96 3.88 3.88 29.6M
2025-09-02 3.98 3.99 3.92 3.94 33.3M
2025-09-01 3.97 3.99 3.92 3.99 24.8M
2025-08-29 4.00 4.02 3.96 3.97 34.3M
2025-08-28 4.02 4.07 3.91 4.00 55.5M
2025-08-27 4.13 4.17 4.03 4.03 58.0M
2025-08-26 4.07 4.18 4.04 4.13 54.3M
2025-08-25 4.07 4.08 4.04 4.08 37.9M
2025-08-22 4.09 4.09 4.04 4.06 32.1M
2025-08-21 4.10 4.10 4.05 4.07 38.3M
2025-08-20 4.01 4.12 4.01 4.10 59.2M
2025-08-19 4.02 4.05 4.00 4.03 36.1M
2025-08-18 4.00 4.06 3.98 4.02 33.8M
2025-08-15 3.95 4.00 3.95 4.00 20.6M
2025-08-14 4.01 4.06 3.95 3.96 37.3M
2025-08-13 4.00 4.01 3.98 4.01 23.2M
2025-08-12 4.03 4.04 3.99 4.00 25.8M
2025-08-11 4.04 4.05 4.00 4.04 27.0M
2025-08-08 4.02 4.05 4.00 4.03 30.4M
2025-08-07 4.09 4.10 4.01 4.03 54.7M
2025-08-06 3.92 4.12 3.91 4.12 108.2M
2025-08-05 3.89 3.91 3.88 3.91 16.3M
2025-08-04 3.88 3.90 3.85 3.90 14.9M
2025-08-01 3.89 3.95 3.89 3.91 15.2M
2025-07-31 3.97 3.98 3.89 3.90 33.4M
2025-07-30 3.96 4.03 3.94 3.99 31.6M
2025-07-29 3.99 4.00 3.92 3.96 28.4M
2025-07-28 4.05 4.05 3.97 3.99 30.9M
2025-07-25 4.02 4.06 4.00 4.04 40.2M
2025-07-24 3.99 4.02 3.97 4.02 27.6M
2025-07-23 4.03 4.10 3.99 3.99 35.0M
2025-07-22 4.02 4.04 3.96 4.03 47.5M
2025-07-21 3.96 4.08 3.95 4.02 60.1M
2025-07-18 3.82 4.10 3.82 4.00 106.2M
2025-07-17 3.80 3.82 3.79 3.81 14.7M
2025-07-16 3.80 3.83 3.79 3.80 17.1M
2025-07-15 3.87 3.88 3.77 3.81 39.7M
2025-07-14 3.91 3.94 3.91 3.92 18.4M
2025-07-11 3.93 3.99 3.90 3.92 25.1M
2025-07-10 3.89 3.94 3.88 3.92 22.7M
2025-07-09 3.90 3.92 3.86 3.88 21.5M
2025-07-08 3.84 3.90 3.84 3.90 26.0M
2025-07-07 3.81 3.85 3.80 3.85 12.6M
2025-07-04 3.87 3.87 3.82 3.83 19.9M
2025-07-03 3.89 3.89 3.85 3.87 15.5M
2025-07-02 3.87 3.90 3.86 3.89 17.9M
2025-07-01 3.86 3.89 3.84 3.89 23.1M
2025-06-30 3.86 3.87 3.84 3.87 13.5M
2025-06-27 3.86 3.89 3.85 3.86 15.5M
2025-06-26 3.88 3.90 3.85 3.86 18.4M
2025-06-25 3.87 3.89 3.84 3.89 21.9M
2025-06-24 3.81 3.87 3.79 3.87 17.3M
2025-06-23 3.77 3.81 3.74 3.81 15.2M
2025-06-20 3.78 3.80 3.75 3.78 12.8M
2025-06-19 3.85 3.86 3.76 3.77 21.6M
2025-06-18 3.89 3.90 3.84 3.85 13.8M
2025-06-17 3.88 3.91 3.87 3.89 14.7M
2025-06-16 3.87 3.91 3.86 3.88 18.2M
2025-06-13 3.93 3.95 3.86 3.90 30.9M
2025-06-12 3.96 3.97 3.93 3.95 18.7M
2025-06-11 3.97 3.99 3.96 3.97 17.2M
2025-06-10 4.00 4.03 3.92 3.97 27.7M
2025-06-09 3.97 4.00 3.96 4.00 18.6M
2025-06-06 3.99 4.01 3.97 3.98 21.5M
2025-06-05 3.98 4.03 3.95 3.99 34.2M
2025-06-04 3.94 4.00 3.94 3.99 27.1M
2025-06-03 3.93 3.95 3.91 3.95 22.1M
2025-05-30 4.00 4.01 3.96 3.96 21.3M
2025-05-29 3.99 4.03 3.96 4.02 23.8M
2025-05-28 4.06 4.07 3.98 4.01 31.3M
2025-05-27 3.99 4.10 3.98 4.08 39.1M
2025-05-26 4.00 4.03 3.97 4.00 23.1M
2025-05-23 4.02 4.08 3.99 4.00 30.9M
2025-05-22 4.08 4.12 4.01 4.02 36.2M
2025-05-21 4.18 4.21 4.09 4.10 42.5M
2025-05-20 4.23 4.24 4.13 4.18 60.0M
2025-05-19 4.12 4.36 4.04 4.27 92.1M
2025-05-16 4.17 4.20 4.11 4.13 55.5M
2025-05-15 4.12 4.44 4.11 4.23 99.0M
2025-05-14 4.04 4.20 4.03 4.15 84.8M
2025-05-13 4.04 4.12 4.03 4.04 46.0M
2025-05-12 3.97 4.04 3.97 4.01 29.2M
2025-05-09 4.04 4.06 3.95 3.98 25.8M
2025-05-08 4.02 4.08 3.98 4.05 33.4M
2025-05-07 4.03 4.06 3.96 4.03 40.0M
2025-05-06 3.92 4.02 3.90 4.00 34.5M
2025-04-30 3.87 3.94 3.86 3.89 23.9M
2025-04-29 3.82 3.90 3.78 3.88 28.2M
2025-04-28 4.01 4.01 3.91 3.91 23.7M
2025-04-25 4.03 4.08 4.02 4.02 23.2M
2025-04-24 4.08 4.10 4.04 4.05 28.0M
2025-04-23 4.08 4.16 4.04 4.11 47.5M
2025-04-22 4.07 4.09 4.02 4.05 40.5M
2025-04-21 3.87 4.15 3.84 4.06 65.4M
2025-04-18 3.85 3.87 3.81 3.86 20.3M
2025-04-17 3.84 3.89 3.83 3.85 24.7M
2025-04-16 3.95 3.95 3.81 3.88 29.7M
2025-04-15 4.00 4.00 3.94 3.96 26.5M
2025-04-14 3.97 4.05 3.97 4.01 33.4M
2025-04-11 3.88 4.00 3.87 3.94 36.4M
2025-04-10 3.95 4.02 3.91 3.94 55.1M
2025-04-09 3.75 3.92 3.55 3.89 56.7M
2025-04-08 3.86 3.93 3.72 3.83 56.5M
2025-04-07 4.05 4.11 3.87 3.87 53.2M
2025-04-03 4.24 4.35 4.22 4.30 37.8M
2025-04-02 4.26 4.34 4.23 4.28 29.5M
2025-04-01 4.30 4.35 4.25 4.28 37.0M
2025-03-31 4.45 4.45 4.20 4.26 67.5M
2025-03-28 4.82 4.85 4.46 4.47 97.5M
2025-03-27 4.73 4.87 4.70 4.78 71.0M
2025-03-26 4.72 4.90 4.70 4.77 77.2M
2025-03-25 4.61 4.71 4.57 4.65 47.6M
2025-03-24 4.66 4.74 4.48 4.60 60.1M
2025-03-21 4.66 4.83 4.65 4.68 57.6M
2025-03-20 4.79 4.83 4.68 4.68 57.7M
2025-03-19 4.91 4.91 4.75 4.79 57.7M
2025-03-18 4.76 5.00 4.74 4.91 86.1M
2025-03-17 4.81 4.90 4.75 4.77 60.8M
2025-03-14 4.83 4.87 4.75 4.83 59.4M
2025-03-13 4.74 4.89 4.60 4.86 102.5M
2025-03-12 4.79 4.83 4.70 4.71 74.9M
2025-03-11 4.78 5.00 4.72 4.82 102.5M
2025-03-10 4.67 4.94 4.62 4.86 119.9M
2025-03-07 4.48 4.78 4.43 4.71 126.9M
2025-03-06 4.46 4.59 4.45 4.52 62.5M
2025-03-05 4.55 4.58 4.40 4.48 57.7M
2025-03-04 4.55 4.58 4.48 4.53 58.2M
2025-03-03 4.48 4.70 4.45 4.60 124.8M
2025-02-28 4.40 4.55 4.35 4.41 117.6M
2025-02-27 4.43 4.45 4.33 4.42 68.9M
2025-02-26 4.41 4.48 4.39 4.44 77.7M
2025-02-25 4.44 4.50 4.36 4.40 124.2M
2025-02-24 4.12 4.50 4.11 4.50 147.1M
2025-02-21 4.14 4.16 4.06 4.09 44.8M
2025-02-20 4.09 4.20 4.06 4.15 45.5M
2025-02-19 4.03 4.10 4.03 4.09 35.2M
2025-02-18 4.20 4.21 4.03 4.05 50.3M
2025-02-17 4.18 4.22 4.14 4.20 41.6M
2025-02-14 4.21 4.24 4.14 4.18 47.2M
2025-02-13 4.28 4.31 4.21 4.22 39.0M
2025-02-12 4.32 4.32 4.24 4.29 54.3M
2025-02-11 4.21 4.36 4.13 4.32 87.3M
2025-02-10 4.19 4.24 4.16 4.22 47.6M
2025-02-07 4.11 4.25 4.10 4.20 76.2M
2025-02-06 4.06 4.12 4.04 4.12 40.3M
2025-02-05 4.12 4.13 4.03 4.06 37.9M
2025-01-27 4.13 4.23 4.10 4.10 49.2M
2025-01-24 4.12 4.15 4.05 4.13 47.5M
2025-01-23 4.18 4.30 4.15 4.15 69.4M
2025-01-22 4.11 4.22 4.09 4.15 71.8M
2025-01-21 4.17 4.19 4.06 4.10 45.8M
2025-01-20 4.16 4.22 4.11 4.16 48.3M
2025-01-17 4.07 4.20 4.05 4.15 61.9M
2025-01-16 4.09 4.15 4.02 4.08 52.2M
2025-01-15 4.10 4.18 4.05 4.06 54.2M
2025-01-14 4.01 4.14 3.97 4.14 83.7M
2025-01-13 3.92 4.12 3.89 4.00 69.2M
2025-01-10 3.83 4.10 3.79 3.97 95.0M
2025-01-09 3.75 3.95 3.73 3.85 63.6M
2025-01-08 3.80 3.82 3.66 3.77 51.4M
2025-01-07 3.79 3.84 3.73 3.83 40.5M
2025-01-06 3.77 3.82 3.70 3.77 51.3M
2025-01-03 4.00 4.03 3.79 3.80 63.4M
2025-01-02 4.01 4.08 3.94 3.99 56.4M