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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.00 | 14.26 | 13.71 | 14.12 | +1.80% | 3.70 | 6.46% |
| 2025-06-23 | 13.00 | 14.06 | 13.00 | 13.87 | +4.84% | 4.22 | 7.52% |
| 2025-06-20 | 13.69 | 13.79 | 13.00 | 13.23 | -3.92% | 3.59 | 6.59% |
| 2025-06-19 | 14.60 | 14.75 | 13.72 | 13.77 | -5.68% | 4.75 | 8.24% |
| 2025-06-18 | 14.70 | 15.20 | 14.52 | 14.60 | -1.82% | 5.44 | 9.01% |
| 2025-06-17 | 14.70 | 15.23 | 14.54 | 14.87 | -1.65% | 7.98 | 13.13% |
| 2025-06-16 | 14.01 | 15.36 | 14.01 | 15.12 | +6.70% | 10.11 | 16.73% |
| 2025-06-13 | 14.20 | 14.96 | 13.91 | 14.17 | +2.76% | 9.17 | 15.51% |
| 2025-06-12 | 13.10 | 14.01 | 13.02 | 13.79 | +4.52% | 4.83 | 8.61% |
| 2025-06-11 | 13.10 | 13.34 | 13.03 | 13.19 | +0.68% | 1.59 | 2.93% |
| 2025-06-10 | 13.49 | 13.59 | 12.88 | 13.10 | -3.09% | 2.48 | 4.58% |
| 2025-06-09 | 13.26 | 13.69 | 13.26 | 13.52 | +1.57% | 2.16 | 3.88% |
| 2025-06-06 | 13.43 | 13.48 | 13.23 | 13.31 | -1.62% | 1.72 | 3.13% |
| 2025-06-05 | 13.18 | 13.57 | 13.14 | 13.53 | +2.10% | 2.31 | 4.19% |
| 2025-06-04 | 13.22 | 13.40 | 13.07 | 13.25 | -0.60% | 1.95 | 3.58% |
| 2025-06-03 | 13.60 | 13.85 | 13.27 | 13.33 | -1.54% | 2.70 | 4.84% |
| 2025-05-30 | 13.42 | 13.80 | 13.19 | 13.54 | +0.22% | 3.23 | 5.83% |
| 2025-05-29 | 12.78 | 13.60 | 12.73 | 13.51 | +5.76% | 3.44 | 6.29% |
| 2025-05-28 | 13.01 | 13.05 | 12.75 | 12.78 | -1.31% | 1.42 | 2.67% |
| 2025-05-27 | 13.05 | 13.14 | 12.91 | 12.94 | -1.59% | 1.21 | 2.26% |