新澳股份

603889
🏛️ 中国 →
6.31
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
09:30 6.08 6.10 6.04 6.05 295.6K
09:35 6.04 6.06 6.04 6.05 232.5K
09:40 6.06 6.08 6.06 6.07 311.1K
09:45 6.07 6.08 6.06 6.06 131.0K
09:50 6.06 6.07 6.06 6.06 63.9K
09:55 6.06 6.07 6.05 6.06 140.8K
10:00 6.06 6.07 6.06 6.07 50.7K
10:05 6.07 6.10 6.06 6.10 197.8K
10:10 6.09 6.12 6.09 6.12 117.0K
10:15 6.11 6.14 6.11 6.14 227.9K
10:20 6.14 6.14 6.13 6.14 74.8K
10:25 6.13 6.14 6.13 6.13 67.6K
10:30 6.14 6.17 6.14 6.16 439.7K
10:35 6.15 6.16 6.14 6.16 105.4K
10:40 6.15 6.16 6.14 6.15 191.1K
10:45 6.15 6.17 6.15 6.15 167.6K
10:50 6.15 6.18 6.15 6.18 296.1K
10:55 6.18 6.19 6.17 6.18 139.5K
11:00 6.18 6.19 6.17 6.19 70.1K
11:05 6.18 6.19 6.18 6.19 169.6K
11:10 6.19 6.20 6.18 6.19 127.7K
11:15 6.19 6.19 6.17 6.18 47.0K
11:20 6.17 6.19 6.17 6.18 50.4K
11:25 6.17 6.18 6.16 6.17 69.8K
13:00 6.18 6.18 6.16 6.17 113.0K
13:05 6.17 6.17 6.16 6.16 19.8K
13:10 6.16 6.17 6.16 6.17 27.8K
13:15 6.17 6.17 6.16 6.17 71.1K
13:20 6.16 6.17 6.16 6.16 68.7K
13:25 6.16 6.16 6.15 6.16 138.9K
13:30 6.15 6.16 6.15 6.16 54.6K
13:35 6.15 6.17 6.15 6.17 43.4K
13:40 6.16 6.16 6.15 6.16 79.2K
13:45 6.16 6.17 6.15 6.17 37.6K
13:50 6.16 6.17 6.15 6.15 78.5K
13:55 6.16 6.23 6.16 6.22 1,605.9K
14:00 6.22 6.25 6.21 6.23 854.4K
14:05 6.23 6.25 6.22 6.25 731.8K
14:10 6.24 6.32 6.24 6.30 2,350.5K
14:15 6.30 6.34 6.30 6.31 2,071.0K
14:20 6.31 6.31 6.29 6.30 1,123.6K
14:25 6.30 6.30 6.26 6.29 850.6K
14:30 6.27 6.30 6.27 6.30 605.5K
14:35 6.30 6.32 6.29 6.30 832.2K
14:40 6.30 6.31 6.29 6.31 669.4K
14:45 6.30 6.31 6.30 6.31 648.4K
14:50 6.30 6.32 6.30 6.31 861.1K
14:55 6.31 6.33 6.30 6.30 453.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.09 6.35 6.04 6.31 18.4M
2025-09-25 6.19 6.21 6.08 6.10 6.8M
2025-09-24 6.07 6.19 6.04 6.19 7.8M
2025-09-23 6.08 6.12 5.99 6.08 7.7M
2025-09-22 6.22 6.22 6.06 6.11 7.2M
2025-09-19 6.15 6.22 6.11 6.22 8.0M
2025-09-18 6.17 6.25 6.14 6.17 8.1M
2025-09-17 6.24 6.24 6.15 6.17 7.0M
2025-09-16 6.17 6.23 6.15 6.23 5.8M
2025-09-15 6.18 6.20 6.13 6.18 4.1M
2025-09-12 6.21 6.23 6.15 6.18 6.1M
2025-09-11 6.26 6.30 6.16 6.23 8.2M
2025-09-10 6.24 6.28 6.19 6.26 8.9M
2025-09-09 6.22 6.23 6.15 6.21 7.6M
2025-09-08 6.17 6.22 6.14 6.20 7.7M
2025-09-05 6.14 6.16 6.07 6.14 8.2M
2025-09-04 6.07 6.17 6.00 6.15 11.6M
2025-09-03 6.14 6.17 6.02 6.06 7.2M
2025-09-02 6.05 6.13 6.00 6.13 11.7M
2025-09-01 6.02 6.10 5.97 6.03 11.7M
2025-08-29 6.02 6.08 6.01 6.03 7.5M
2025-08-28 6.03 6.08 5.92 6.05 10.5M
2025-08-27 6.19 6.20 6.04 6.05 11.2M
2025-08-26 6.21 6.25 6.17 6.18 13.5M
2025-08-25 6.25 6.42 6.17 6.20 19.2M
2025-08-22 6.19 6.20 6.05 6.09 9.4M
2025-08-21 6.13 6.25 6.10 6.18 8.9M
2025-08-20 6.07 6.12 6.04 6.12 7.3M
2025-08-19 6.00 6.06 5.99 6.06 7.5M
2025-08-18 5.99 6.04 5.96 6.00 8.4M
2025-08-15 5.94 5.99 5.94 5.98 5.8M
2025-08-14 6.07 6.07 5.94 5.97 8.4M
2025-08-13 6.10 6.11 6.02 6.04 8.3M
2025-08-12 6.11 6.15 6.08 6.10 5.9M
2025-08-11 6.15 6.16 6.07 6.10 8.0M
2025-08-08 6.16 6.18 6.10 6.14 6.5M
2025-08-07 6.13 6.19 6.10 6.17 5.7M
2025-08-06 6.07 6.15 6.03 6.13 5.0M
2025-08-05 6.00 6.08 6.00 6.07 4.4M
2025-08-04 5.96 6.01 5.92 5.99 4.8M
2025-08-01 5.95 6.01 5.92 5.97 6.0M
2025-07-31 6.10 6.11 5.93 5.93 7.9M
2025-07-30 6.05 6.11 6.00 6.10 6.0M
2025-07-29 6.04 6.08 6.01 6.03 5.4M
2025-07-28 6.09 6.14 6.02 6.04 4.4M
2025-07-25 6.07 6.13 6.05 6.09 5.8M
2025-07-24 6.02 6.07 6.02 6.06 4.2M
2025-07-23 6.04 6.11 6.01 6.03 6.4M
2025-07-22 5.99 6.03 5.92 6.01 6.3M
2025-07-21 5.89 5.97 5.88 5.96 6.0M
2025-07-18 5.89 5.91 5.85 5.88 4.6M
2025-07-17 5.94 5.95 5.85 5.87 4.7M
2025-07-16 5.85 5.93 5.83 5.93 6.1M
2025-07-15 5.88 5.92 5.80 5.84 5.6M
2025-07-14 5.83 5.93 5.83 5.92 7.0M
2025-07-11 5.86 5.87 5.81 5.84 4.7M
2025-07-10 5.83 5.86 5.81 5.85 4.2M
2025-07-09 5.85 5.85 5.80 5.82 4.4M
2025-07-08 5.83 5.86 5.80 5.84 4.1M
2025-07-07 5.83 5.85 5.79 5.83 4.4M
2025-07-04 5.85 5.87 5.79 5.82 4.5M
2025-07-03 5.82 5.88 5.82 5.84 5.4M
2025-07-02 5.79 5.82 5.77 5.82 5.4M
2025-07-01 5.81 5.81 5.75 5.79 4.2M
2025-06-30 5.82 5.84 5.77 5.80 4.5M
2025-06-27 5.77 5.83 5.75 5.81 4.4M
2025-06-26 5.80 5.80 5.73 5.75 3.0M
2025-06-25 5.77 5.79 5.73 5.79 3.1M
2025-06-24 5.67 5.75 5.66 5.74 4.2M
2025-06-23 5.63 5.67 5.56 5.66 4.0M
2025-06-20 5.66 5.70 5.61 5.63 3.3M
2025-06-19 5.73 5.77 5.64 5.67 4.6M
2025-06-18 5.80 5.81 5.71 5.72 5.0M
2025-06-17 5.81 5.81 5.76 5.79 3.2M
2025-06-16 5.78 5.84 5.77 5.80 3.8M
2025-06-13 5.87 5.87 5.78 5.79 5.4M
2025-06-12 5.91 5.92 5.83 5.87 4.3M
2025-06-11 5.90 5.94 5.88 5.91 6.3M
2025-06-10 5.91 5.93 5.80 5.91 5.3M
2025-06-09 5.88 5.92 5.85 5.90 5.1M
2025-06-06 5.88 5.88 5.82 5.87 4.2M
2025-06-05 5.97 5.99 5.85 5.85 6.0M
2025-06-04 5.93 5.98 5.91 5.97 4.3M
2025-06-03 5.85 5.94 5.85 5.92 5.8M
2025-05-30 5.90 5.99 5.87 5.90 6.0M
2025-05-29 5.89 5.92 5.83 5.91 5.2M
2025-05-28 5.85 5.93 5.83 5.90 6.1M
2025-05-27 6.10 6.17 6.07 6.13 5.9M
2025-05-26 6.09 6.13 6.03 6.12 5.4M
2025-05-23 6.08 6.15 6.08 6.09 5.6M
2025-05-22 6.15 6.18 6.07 6.10 4.4M
2025-05-21 6.21 6.22 6.12 6.15 7.6M
2025-05-20 6.14 6.19 6.12 6.17 3.9M
2025-05-19 6.08 6.14 6.08 6.13 3.5M
2025-05-16 6.12 6.15 6.06 6.10 4.1M
2025-05-15 6.10 6.16 6.08 6.12 4.0M
2025-05-14 6.15 6.15 6.05 6.13 6.7M
2025-05-13 6.18 6.30 6.13 6.15 7.3M
2025-05-12 6.14 6.35 6.06 6.12 9.5M
2025-05-09 6.02 6.11 6.02 6.09 8.3M
2025-05-08 6.01 6.05 5.93 6.01 7.7M
2025-05-07 5.93 6.18 5.91 6.01 16.5M
2025-05-06 5.92 5.98 5.82 5.89 14.7M
2025-04-30 6.01 6.11 5.90 5.91 6.4M
2025-04-29 5.94 6.10 5.90 6.02 9.1M
2025-04-28 6.00 6.00 5.88 5.94 5.0M
2025-04-25 5.91 6.03 5.91 5.99 6.6M
2025-04-24 5.85 5.94 5.84 5.90 6.1M
2025-04-23 5.75 5.87 5.74 5.84 7.2M
2025-04-22 5.70 5.74 5.68 5.72 7.0M
2025-04-21 5.72 5.76 5.66 5.73 7.1M
2025-04-18 5.74 5.79 5.64 5.71 7.4M
2025-04-17 5.68 5.78 5.66 5.78 6.3M
2025-04-16 5.74 5.76 5.64 5.69 6.4M
2025-04-15 5.66 5.76 5.66 5.74 5.6M
2025-04-14 5.66 5.68 5.59 5.67 7.4M
2025-04-11 5.72 5.72 5.58 5.59 9.3M
2025-04-10 5.50 5.82 5.48 5.69 12.8M
2025-04-09 5.26 5.39 5.09 5.36 15.1M
2025-04-08 5.79 5.79 5.35 5.44 23.2M
2025-04-07 6.23 6.28 5.87 5.87 6.9M
2025-04-03 6.58 6.60 6.46 6.52 7.5M
2025-04-02 6.62 6.67 6.59 6.64 4.0M
2025-04-01 6.50 6.63 6.50 6.62 5.0M
2025-03-31 6.55 6.58 6.46 6.49 4.5M
2025-03-28 6.64 6.66 6.55 6.58 3.8M
2025-03-27 6.68 6.72 6.60 6.64 3.5M
2025-03-26 6.62 6.68 6.59 6.67 4.8M
2025-03-25 6.55 6.62 6.53 6.62 3.8M
2025-03-24 6.57 6.60 6.47 6.55 5.5M
2025-03-21 6.54 6.62 6.52 6.54 4.2M
2025-03-20 6.61 6.63 6.56 6.57 4.1M
2025-03-19 6.70 6.70 6.59 6.61 5.3M
2025-03-18 6.73 6.73 6.63 6.68 4.8M
2025-03-17 6.61 6.75 6.61 6.68 9.9M
2025-03-14 6.49 6.59 6.48 6.58 5.6M
2025-03-13 6.48 6.55 6.46 6.52 4.2M
2025-03-12 6.50 6.50 6.43 6.50 3.5M
2025-03-11 6.40 6.50 6.38 6.49 4.0M
2025-03-10 6.41 6.45 6.38 6.45 4.1M
2025-03-07 6.38 6.43 6.36 6.41 3.6M
2025-03-06 6.35 6.41 6.32 6.40 6.5M
2025-03-05 6.38 6.38 6.30 6.34 5.5M
2025-03-04 6.37 6.40 6.34 6.37 5.8M
2025-03-03 6.46 6.49 6.36 6.40 8.1M
2025-02-28 6.55 6.56 6.43 6.44 5.2M
2025-02-27 6.43 6.57 6.43 6.55 8.4M
2025-02-26 6.37 6.46 6.36 6.44 5.8M
2025-02-25 6.40 6.42 6.34 6.36 5.7M
2025-02-24 6.37 6.60 6.35 6.44 13.7M
2025-02-21 6.44 6.45 6.36 6.38 6.0M
2025-02-20 6.35 6.46 6.33 6.45 6.1M
2025-02-19 6.40 6.40 6.34 6.36 5.5M
2025-02-18 6.43 6.51 6.36 6.38 6.8M
2025-02-17 6.39 6.43 6.36 6.42 4.4M
2025-02-14 6.40 6.42 6.37 6.41 3.4M
2025-02-13 6.40 6.44 6.38 6.40 3.9M
2025-02-12 6.45 6.45 6.36 6.41 5.5M
2025-02-11 6.41 6.45 6.37 6.44 6.1M
2025-02-10 6.38 6.44 6.34 6.39 6.5M
2025-02-07 6.34 6.42 6.31 6.40 8.2M
2025-02-06 6.29 6.37 6.28 6.34 9.4M
2025-02-05 6.55 6.60 6.28 6.32 13.6M
2025-01-27 6.48 6.64 6.48 6.54 6.0M
2025-01-24 6.52 6.55 6.44 6.54 4.5M
2025-01-23 6.57 6.59 6.50 6.52 6.0M
2025-01-22 6.60 6.67 6.50 6.52 4.5M
2025-01-21 6.74 6.76 6.60 6.62 7.2M
2025-01-20 6.79 6.81 6.69 6.72 4.5M
2025-01-17 6.72 6.74 6.64 6.72 3.8M
2025-01-16 6.57 6.76 6.56 6.74 8.0M
2025-01-15 6.56 6.62 6.52 6.55 3.8M
2025-01-14 6.44 6.56 6.41 6.54 6.2M
2025-01-13 6.45 6.51 6.35 6.42 3.5M
2025-01-10 6.63 6.63 6.46 6.47 4.2M
2025-01-09 6.70 6.75 6.60 6.62 4.6M
2025-01-08 6.64 6.75 6.51 6.73 7.3M
2025-01-07 6.69 6.76 6.52 6.66 7.6M
2025-01-06 6.67 6.80 6.46 6.71 7.0M
2025-01-03 6.94 6.95 6.65 6.67 7.9M
2025-01-02 6.98 7.10 6.83 6.89 8.5M