新开普 sz.300248
9.83
+1.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.79 | 9.94 | 9.55 | 9.83 | +1.24% | 1.00 | 2.51% |
| 2026-05-21 | 10.01 | 10.21 | 9.69 | 9.71 | -2.02% | 1.46 | 3.57% |
| 2026-05-20 | 10.32 | 10.32 | 9.90 | 9.91 | -4.53% | 1.39 | 3.40% |
| 2026-05-19 | 10.15 | 10.42 | 10.04 | 10.38 | +1.57% | 2.17 | 5.17% |
| 2026-05-18 | 9.64 | 10.36 | 9.60 | 10.22 | +6.24% | 2.28 | 5.54% |
| 2026-05-15 | 9.69 | 9.90 | 9.56 | 9.62 | -0.62% | 0.80 | 2.01% |
| 2026-05-14 | 10.13 | 10.13 | 9.67 | 9.68 | -3.20% | 0.77 | 1.93% |
| 2026-05-13 | 9.90 | 10.03 | 9.81 | 10.00 | +1.21% | 0.73 | 1.79% |
| 2026-05-12 | 10.12 | 10.16 | 9.87 | 9.88 | -2.37% | 0.88 | 2.15% |
| 2026-05-11 | 10.25 | 10.33 | 10.00 | 10.12 | -0.59% | 0.92 | 2.22% |
| 2026-05-08 | 9.98 | 10.30 | 9.93 | 10.18 | +2.31% | 1.10 | 2.65% |
| 2026-05-07 | 9.84 | 9.97 | 9.76 | 9.95 | +1.74% | 0.90 | 2.21% |
| 2026-05-06 | 9.74 | 9.93 | 9.65 | 9.78 | +1.66% | 0.87 | 2.16% |
| 2026-04-30 | 9.65 | 9.76 | 9.60 | 9.62 | -0.31% | 0.57 | 1.45% |
| 2026-04-29 | 9.46 | 9.72 | 9.41 | 9.65 | +1.90% | 0.63 | 1.59% |
| 2026-04-28 | 9.81 | 9.81 | 9.42 | 9.47 | -3.17% | 0.77 | 1.98% |
| 2026-04-27 | 9.62 | 9.80 | 9.45 | 9.78 | +0.82% | 1.01 | 2.55% |
| 2026-04-24 | 10.00 | 10.18 | 9.41 | 9.70 | -4.90% | 1.66 | 4.22% |
| 2026-04-23 | 10.40 | 10.48 | 10.15 | 10.20 | -2.02% | 0.75 | 1.78% |
| 2026-04-22 | 10.30 | 10.47 | 10.27 | 10.41 | +0.19% | 0.60 | 1.41% |