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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.33 | 15.33 | 14.79 | 14.94 | -2.99% | 4.53 | 7.40% |
| 2025-07-21 | 15.54 | 15.69 | 15.31 | 15.40 | -3.08% | 4.44 | 7.01% |
| 2025-07-18 | 15.77 | 16.26 | 15.63 | 15.89 | +2.45% | 6.42 | 9.87% |
| 2025-07-17 | 15.60 | 15.75 | 15.44 | 15.51 | -0.51% | 3.86 | 6.06% |
| 2025-07-16 | 15.71 | 16.01 | 15.43 | 15.59 | -2.44% | 5.06 | 7.92% |
| 2025-07-15 | 15.54 | 16.66 | 15.09 | 15.98 | +3.56% | 8.81 | 13.62% |
| 2025-07-14 | 16.10 | 16.16 | 15.34 | 15.43 | -5.16% | 6.75 | 10.63% |
| 2025-07-11 | 15.77 | 16.87 | 15.55 | 16.27 | +3.90% | 11.40 | 17.24% |
| 2025-07-10 | 15.62 | 16.25 | 15.27 | 15.66 | -1.39% | 8.63 | 13.38% |
| 2025-07-09 | 15.11 | 16.35 | 14.88 | 15.88 | +4.47% | 10.38 | 16.15% |
| 2025-07-08 | 14.99 | 15.37 | 14.74 | 15.20 | +2.63% | 6.36 | 10.36% |
| 2025-07-07 | 14.01 | 15.28 | 13.95 | 14.81 | +5.33% | 6.00 | 9.97% |
| 2025-07-04 | 14.04 | 14.46 | 13.80 | 14.06 | +0.29% | 3.62 | 6.25% |
| 2025-07-03 | 14.16 | 14.23 | 13.89 | 14.02 | -0.36% | 1.97 | 3.43% |
| 2025-07-02 | 14.55 | 14.55 | 13.91 | 14.07 | -3.17% | 2.61 | 4.51% |
| 2025-07-01 | 14.88 | 14.88 | 14.39 | 14.53 | -3.07% | 3.41 | 5.71% |
| 2025-06-30 | 14.64 | 15.12 | 14.51 | 14.99 | +3.38% | 4.96 | 8.15% |
| 2025-06-27 | 14.78 | 14.95 | 14.45 | 14.50 | -2.03% | 4.53 | 7.55% |
| 2025-06-26 | 14.79 | 15.01 | 14.57 | 14.80 | 0.00% | 6.10 | 10.08% |
| 2025-06-25 | 14.02 | 14.91 | 13.97 | 14.80 | +4.82% | 6.34 | 10.68% |