新开普(300248)股票行情
新开普(300248)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 14.70 | 14.87 | -0.25 | -1.65% | 14.54 | 15.23 | 537114 | 79793.69 | 13.13% | 0.00 |
| 2025-06-16 | 14.01 | 15.12 | 0.95 | 6.70% | 14.01 | 15.36 | 684347 | 101103.18 | 16.73% | 19.00 |
| 2025-06-13 | 14.20 | 14.17 | 0.38 | 2.76% | 13.91 | 14.96 | 634719 | 91715.67 | 15.51% | 5.00 |
| 2025-06-12 | 13.18 | 13.87 | 0.60 | 4.52% | 13.10 | 14.09 | 352369 | 48280.58 | 8.61% | 3.00 |
| 2025-06-11 | 13.18 | 13.27 | 0.09 | 0.68% | 13.11 | 13.42 | 119974 | 15943.70 | 2.93% | 0.00 |
| 2025-06-10 | 13.57 | 13.18 | -0.42 | -3.09% | 12.95 | 13.67 | 187221 | 24780.97 | 4.58% | 0.00 |
| 2025-06-09 | 13.34 | 13.60 | 0.21 | 1.57% | 13.34 | 13.77 | 158566 | 21550.57 | 3.88% | 0.00 |
| 2025-06-06 | 13.51 | 13.39 | -0.22 | -1.62% | 13.31 | 13.56 | 128225 | 17198.82 | 3.13% | 0.00 |
| 2025-06-05 | 13.26 | 13.61 | 0.28 | 2.10% | 13.22 | 13.65 | 171527 | 23064.77 | 4.19% | 15.00 |
| 2025-06-04 | 13.30 | 13.33 | -0.08 | -0.60% | 13.15 | 13.48 | 146360 | 19464.11 | 3.58% | 0.00 |
| 2025-06-03 | 13.68 | 13.41 | -0.21 | -1.54% | 13.35 | 13.93 | 197910 | 26961.00 | 4.84% | 0.00 |
| 2025-05-30 | 13.50 | 13.62 | 0.03 | 0.22% | 13.27 | 13.88 | 238666 | 32319.44 | 5.83% | 0.00 |
| 2025-05-29 | 12.85 | 13.59 | 0.74 | 5.76% | 12.80 | 13.68 | 257366 | 34359.99 | 6.29% | 1.00 |
| 2025-05-28 | 13.09 | 12.85 | -0.17 | -1.31% | 12.82 | 13.13 | 109441 | 14164.07 | 2.67% | 0.00 |
| 2025-05-27 | 13.13 | 13.02 | -0.21 | -1.59% | 12.98 | 13.22 | 92655 | 12077.67 | 2.26% | 0.00 |
| 2025-05-26 | 12.96 | 13.23 | 0.31 | 2.40% | 12.91 | 13.23 | 126789 | 16590.27 | 3.10% | 0.00 |
| 2025-05-23 | 13.45 | 12.92 | -0.52 | -3.87% | 12.90 | 13.49 | 203413 | 26745.35 | 4.97% | 1.00 |
| 2025-05-22 | 13.72 | 13.44 | -0.13 | -0.96% | 13.36 | 13.89 | 184736 | 25146.70 | 4.52% | 3.00 |
| 2025-05-21 | 13.95 | 13.57 | -0.46 | -3.28% | 13.52 | 13.95 | 215655 | 29444.09 | 5.27% | 0.00 |
| 2025-05-20 | 13.95 | 14.03 | -0.05 | -0.36% | 13.67 | 14.08 | 185483 | 25746.97 | 4.53% | 7.00 |
| 2025-05-19 | 14.25 | 14.08 | -0.27 | -1.88% | 13.70 | 14.35 | 227874 | 31810.61 | 5.57% | 0.00 |
| 2025-05-16 | 14.20 | 14.35 | -0.15 | -1.03% | 14.20 | 14.80 | 257430 | 37341.68 | 6.29% | 7.00 |
| 2025-05-15 | 15.05 | 14.50 | -0.91 | -5.91% | 14.50 | 15.05 | 419169 | 61537.86 | 10.24% | 65.00 |
| 2025-05-14 | 14.46 | 15.41 | 0.75 | 5.12% | 14.40 | 15.41 | 660525 | 98560.70 | 16.14% | 3.00 |
| 2025-05-13 | 14.35 | 14.66 | 0.54 | 3.82% | 14.32 | 15.50 | 580898 | 85705.80 | 14.20% | 0.00 |
| 2025-05-12 | 13.82 | 14.12 | 0.31 | 2.24% | 13.82 | 14.20 | 174852 | 24539.01 | 4.27% | 0.00 |
| 2025-05-09 | 14.39 | 13.81 | -0.54 | -3.76% | 13.67 | 14.40 | 224395 | 31099.35 | 5.48% | 0.00 |
| 2025-05-08 | 14.16 | 14.35 | 0.06 | 0.42% | 14.16 | 14.46 | 189443 | 27146.49 | 4.63% | 0.00 |
| 2025-05-07 | 14.76 | 14.29 | -0.24 | -1.65% | 14.10 | 14.88 | 268264 | 38632.54 | 6.56% | 3.00 |
| 2025-05-06 | 13.91 | 14.53 | 0.79 | 5.75% | 13.91 | 14.53 | 318118 | 45563.14 | 7.78% | 7.00 |
| 2025-04-30 | 13.36 | 13.74 | 0.40 | 3.00% | 13.30 | 14.24 | 287195 | 39807.92 | 7.02% | 0.00 |
| 2025-04-29 | 13.18 | 13.34 | 0.03 | 0.23% | 13.04 | 13.55 | 162558 | 21703.49 | 3.97% | 0.00 |
| 2025-04-28 | 13.43 | 13.31 | -0.02 | -0.15% | 13.23 | 13.59 | 196254 | 26325.86 | 4.80% | 0.00 |
| 2025-04-25 | 13.41 | 13.33 | -0.07 | -0.52% | 13.15 | 13.59 | 269519 | 35958.92 | 6.59% | 0.00 |
| 2025-04-24 | 14.44 | 13.40 | -1.31 | -8.91% | 13.31 | 14.48 | 461488 | 63148.13 | 11.28% | 4.00 |
| 2025-04-23 | 14.43 | 14.71 | 0.42 | 2.94% | 14.43 | 15.15 | 357372 | 52790.83 | 8.73% | 0.00 |
| 2025-04-22 | 14.62 | 14.29 | -0.33 | -2.26% | 14.25 | 14.84 | 254061 | 36728.47 | 6.21% | 1.00 |
| 2025-04-21 | 13.90 | 14.62 | 0.69 | 4.95% | 13.80 | 14.76 | 318112 | 45840.32 | 7.77% | 0.00 |
| 2025-04-18 | 14.23 | 13.93 | -0.18 | -1.28% | 13.90 | 14.28 | 198472 | 27869.78 | 4.85% | 0.00 |
| 2025-04-17 | 14.08 | 14.11 | -0.09 | -0.63% | 13.95 | 14.48 | 215777 | 30785.08 | 5.27% | 14.00 |
| 2025-04-16 | 14.60 | 14.20 | -0.36 | -2.47% | 13.98 | 14.85 | 261242 | 37450.90 | 6.38% | 64.00 |
| 2025-04-15 | 14.64 | 14.56 | -0.26 | -1.75% | 14.37 | 14.97 | 282780 | 41381.50 | 6.91% | 13.00 |
| 2025-04-14 | 14.85 | 14.82 | 0.22 | 1.51% | 14.62 | 15.28 | 413613 | 61519.83 | 10.11% | 2.00 |
| 2025-04-11 | 14.00 | 14.60 | 0.37 | 2.60% | 13.91 | 15.15 | 467417 | 68445.53 | 11.42% | 14.00 |
| 2025-04-10 | 14.24 | 14.23 | 0.41 | 2.97% | 14.13 | 14.78 | 413994 | 59796.00 | 10.12% | 87.00 |
| 2025-04-09 | 13.50 | 13.82 | 0.49 | 3.68% | 12.50 | 14.00 | 455842 | 61166.88 | 11.14% | 31.00 |
| 2025-04-08 | 13.06 | 13.33 | 0.83 | 6.64% | 12.80 | 13.96 | 446643 | 59793.33 | 10.92% | 51.00 |
| 2025-04-07 | 13.39 | 12.50 | -2.50 | -16.67% | 12.01 | 13.79 | 484047 | 62553.56 | 11.83% | 39.00 |
| 2025-04-03 | 15.03 | 15.00 | -0.43 | -2.79% | 14.80 | 15.39 | 278147 | 41973.24 | 6.80% | 3.00 |
| 2025-04-02 | 15.50 | 15.43 | -0.14 | -0.90% | 15.32 | 15.81 | 325873 | 50681.54 | 7.96% | 55.00 |
| 2025-04-01 | 15.92 | 15.57 | -0.53 | -3.29% | 15.44 | 16.07 | 471347 | 73956.30 | 11.52% | 45.00 |
| 2025-03-31 | 15.12 | 16.10 | 1.07 | 7.12% | 14.40 | 16.66 | 786994 | 122587.33 | 19.23% | 44.00 |
| 2025-03-28 | 15.45 | 15.03 | -0.33 | -2.15% | 15.03 | 15.48 | 283603 | 43124.26 | 6.93% | 12.00 |
| 2025-03-27 | 15.84 | 15.36 | -0.95 | -5.82% | 15.34 | 15.95 | 449675 | 70034.06 | 10.99% | 20.00 |
| 2025-03-26 | 16.20 | 16.31 | 0.11 | 0.68% | 16.03 | 16.53 | 425690 | 69189.41 | 10.40% | 97.00 |
| 2025-03-25 | 17.11 | 16.20 | -0.82 | -4.82% | 16.02 | 17.25 | 494432 | 81172.48 | 12.08% | 63.00 |
| 2025-03-24 | 17.62 | 17.02 | -0.46 | -2.63% | 16.44 | 17.79 | 620489 | 105361.03 | 15.17% | 218.00 |
| 2025-03-21 | 19.05 | 17.48 | -1.84 | -9.52% | 17.42 | 19.25 | 762521 | 139460.98 | 18.64% | 106.00 |
| 2025-03-20 | 18.70 | 19.32 | 0.09 | 0.47% | 18.42 | 20.90 | 950334 | 186146.73 | 23.23% | 224.00 |
| 2025-03-19 | 18.03 | 19.23 | 0.54 | 2.89% | 17.90 | 20.00 | 951600 | 183576.66 | 23.26% | 50.00 |
| 2025-03-18 | 19.20 | 18.69 | -0.83 | -4.25% | 18.65 | 20.28 | 919007 | 178235.95 | 22.46% | 373.00 |
| 2025-03-17 | 18.86 | 19.52 | 0.42 | 2.20% | 18.34 | 20.15 | 1098306 | 211180.78 | 26.84% | 209.00 |
| 2025-03-14 | 19.61 | 19.10 | -1.49 | -7.24% | 18.88 | 21.66 | 1500397 | 298448.62 | 36.67% | 124.00 |
| 2025-03-13 | 16.17 | 20.59 | 3.43 | 19.99% | 15.18 | 20.59 | 1561184 | 269884.06 | 38.16% | 236.00 |
| 2025-03-12 | 15.90 | 17.16 | 1.92 | 12.60% | 15.90 | 17.80 | 1343876 | 224363.23 | 32.85% | 24.00 |
| 2025-03-11 | 15.89 | 15.24 | -0.64 | -4.03% | 14.90 | 16.20 | 993115 | 154311.25 | 24.27% | 28.00 |
| 2025-03-10 | 17.75 | 15.88 | -0.87 | -5.19% | 15.45 | 18.14 | 1349119 | 224657.23 | 32.97% | 33.00 |
| 2025-03-07 | 16.00 | 16.75 | 2.79 | 19.99% | 15.72 | 16.75 | 1152732 | 191062.00 | 28.17% | 0.00 |
| 2025-03-06 | 11.90 | 13.96 | 2.33 | 20.03% | 11.90 | 13.96 | 688985 | 91093.82 | 16.84% | 0.00 |
| 2025-03-05 | 11.45 | 11.63 | 0.07 | 0.61% | 11.35 | 11.68 | 95464 | 10997.46 | 2.33% | 0.00 |
| 2025-03-04 | 11.20 | 11.56 | 0.27 | 2.39% | 11.20 | 11.61 | 119968 | 13816.52 | 2.93% | 0.00 |
| 2025-03-03 | 11.16 | 11.29 | 0.19 | 1.71% | 10.92 | 11.76 | 163582 | 18650.02 | 4.00% | 0.00 |
| 2025-02-28 | 11.91 | 11.10 | -0.93 | -7.73% | 11.05 | 12.02 | 196550 | 22477.15 | 4.80% | 0.00 |
| 2025-02-27 | 12.26 | 12.03 | -0.27 | -2.20% | 11.82 | 12.45 | 183897 | 22186.51 | 4.49% | 0.00 |
| 2025-02-26 | 12.30 | 12.30 | 0.12 | 0.99% | 12.11 | 12.42 | 199866 | 24452.14 | 4.88% | 0.00 |
| 2025-02-25 | 12.01 | 12.18 | -0.08 | -0.65% | 11.91 | 12.48 | 226349 | 27718.55 | 5.53% | 0.00 |
| 2025-02-24 | 12.59 | 12.26 | -0.24 | -1.92% | 12.06 | 12.66 | 263050 | 32290.64 | 6.43% | 0.00 |
| 2025-02-21 | 11.94 | 12.50 | 0.70 | 5.93% | 11.88 | 12.62 | 437471 | 53733.27 | 10.69% | 0.00 |
| 2025-02-20 | 11.84 | 11.80 | -0.03 | -0.25% | 11.60 | 12.00 | 163486 | 19289.02 | 4.00% | 0.00 |
| 2025-02-19 | 11.47 | 11.83 | 0.40 | 3.50% | 11.33 | 12.02 | 220667 | 25836.33 | 5.39% | 0.00 |
深证大盘股票行情在线 K线走势图
