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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.89 | 13.15 | 12.84 | 13.15 | +2.40% | 1.66 | 3.10% |
| 2025-05-23 | 13.37 | 13.41 | 12.83 | 12.85 | -3.87% | 2.67 | 4.97% |
| 2025-05-22 | 13.64 | 13.81 | 13.28 | 13.36 | -0.96% | 2.51 | 4.52% |
| 2025-05-21 | 13.87 | 13.87 | 13.44 | 13.49 | -3.28% | 2.94 | 5.27% |
| 2025-05-20 | 13.87 | 14.00 | 13.59 | 13.95 | -0.36% | 2.57 | 4.53% |
| 2025-05-19 | 14.17 | 14.27 | 13.62 | 14.00 | -1.88% | 3.18 | 5.57% |
| 2025-05-16 | 14.12 | 14.71 | 14.12 | 14.27 | -1.03% | 3.73 | 6.29% |
| 2025-05-15 | 14.96 | 14.96 | 14.42 | 14.42 | -5.91% | 6.15 | 10.24% |
| 2025-05-14 | 14.38 | 15.32 | 14.32 | 15.32 | +5.12% | 9.86 | 16.14% |
| 2025-05-13 | 14.27 | 15.41 | 14.24 | 14.58 | +3.82% | 8.57 | 14.20% |
| 2025-05-12 | 13.74 | 14.12 | 13.74 | 14.04 | +2.24% | 2.45 | 4.27% |
| 2025-05-09 | 14.31 | 14.32 | 13.59 | 13.73 | -3.76% | 3.11 | 5.48% |
| 2025-05-08 | 14.08 | 14.38 | 14.08 | 14.27 | +0.42% | 2.71 | 4.63% |
| 2025-05-07 | 14.67 | 14.79 | 14.02 | 14.21 | -1.65% | 3.86 | 6.56% |
| 2025-05-06 | 13.83 | 14.45 | 13.83 | 14.45 | +5.75% | 4.56 | 7.78% |