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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.29 | 15.48 | 15.05 | 15.25 | 0.00% | 3.49 | 5.60% |
| 2025-08-18 | 14.90 | 15.31 | 14.90 | 15.25 | +2.21% | 4.10 | 6.61% |
| 2025-08-15 | 14.72 | 14.98 | 14.53 | 14.92 | +0.47% | 2.57 | 4.25% |
| 2025-08-14 | 14.80 | 15.12 | 14.76 | 14.85 | +0.34% | 2.84 | 4.65% |
| 2025-08-13 | 14.80 | 14.87 | 14.64 | 14.80 | -0.14% | 2.00 | 3.32% |
| 2025-08-12 | 14.82 | 14.88 | 14.70 | 14.82 | -0.80% | 1.68 | 2.78% |
| 2025-08-11 | 14.76 | 15.05 | 14.64 | 14.94 | +0.67% | 1.92 | 3.16% |
| 2025-08-08 | 14.82 | 15.34 | 14.62 | 14.84 | -0.13% | 2.21 | 3.62% |
| 2025-08-07 | 15.18 | 15.18 | 14.84 | 14.86 | -2.17% | 2.43 | 3.97% |
| 2025-08-06 | 15.06 | 15.21 | 15.06 | 15.19 | +0.07% | 2.11 | 3.41% |
| 2025-08-05 | 15.31 | 15.44 | 15.08 | 15.18 | -1.81% | 2.67 | 4.30% |
| 2025-08-04 | 14.70 | 15.60 | 14.50 | 15.46 | +4.18% | 4.89 | 7.90% |
| 2025-08-01 | 14.59 | 14.96 | 14.39 | 14.84 | +1.71% | 2.23 | 3.71% |
| 2025-07-31 | 14.60 | 14.82 | 14.54 | 14.59 | +0.48% | 1.87 | 3.11% |
| 2025-07-30 | 15.00 | 15.00 | 14.50 | 14.52 | -3.71% | 2.52 | 4.18% |
| 2025-07-29 | 15.00 | 15.24 | 14.69 | 15.08 | -0.33% | 2.52 | 4.13% |
| 2025-07-28 | 15.21 | 15.25 | 14.94 | 15.13 | -0.40% | 1.89 | 3.07% |
| 2025-07-25 | 14.99 | 15.19 | 14.85 | 15.19 | +1.47% | 2.87 | 4.64% |
| 2025-07-24 | 14.86 | 14.99 | 14.78 | 14.97 | +0.67% | 2.38 | 3.91% |
| 2025-07-23 | 14.91 | 15.03 | 14.60 | 14.87 | -0.47% | 2.46 | 4.06% |