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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.49 | 10.56 | 10.28 | 10.39 | -1.52% | 0.59 | 1.41% |
| 2026-04-20 | 10.47 | 10.64 | 10.42 | 10.55 | +0.57% | 0.71 | 1.63% |
| 2026-04-17 | 10.58 | 10.58 | 10.41 | 10.49 | -0.94% | 0.59 | 1.37% |
| 2026-04-16 | 10.33 | 10.62 | 10.30 | 10.59 | +2.82% | 1.01 | 2.35% |
| 2026-04-15 | 10.54 | 10.56 | 10.26 | 10.30 | -1.62% | 0.60 | 1.42% |
| 2026-04-14 | 10.55 | 10.55 | 10.36 | 10.47 | +0.48% | 0.59 | 1.37% |
| 2026-04-13 | 10.37 | 10.48 | 10.30 | 10.42 | -0.19% | 0.52 | 1.22% |
| 2026-04-10 | 10.38 | 10.55 | 10.38 | 10.44 | +1.26% | 0.69 | 1.62% |
| 2026-04-09 | 10.54 | 10.56 | 10.20 | 10.31 | -3.37% | 0.85 | 2.01% |
| 2026-04-08 | 10.35 | 10.67 | 10.35 | 10.67 | +5.02% | 1.07 | 2.48% |
| 2026-04-07 | 10.03 | 10.23 | 10.00 | 10.16 | +1.50% | 0.51 | 1.23% |
| 2026-04-03 | 10.40 | 10.40 | 9.98 | 10.01 | -0.79% | 0.75 | 1.81% |
| 2026-04-02 | 10.40 | 10.40 | 10.04 | 10.09 | -2.98% | 0.58 | 1.38% |
| 2026-04-01 | 10.32 | 10.49 | 10.25 | 10.40 | +2.77% | 0.74 | 1.74% |
| 2026-03-31 | 10.32 | 10.50 | 10.11 | 10.12 | -1.94% | 0.69 | 1.64% |
| 2026-03-30 | 10.16 | 10.33 | 10.02 | 10.32 | +0.58% | 0.78 | 1.88% |
| 2026-03-27 | 9.88 | 10.26 | 9.88 | 10.26 | +1.89% | 1.31 | 3.16% |
| 2026-03-26 | 10.68 | 10.73 | 10.05 | 10.07 | -5.71% | 1.79 | 4.27% |
| 2026-03-25 | 10.68 | 10.83 | 10.60 | 10.68 | +0.28% | 1.44 | 3.30% |
| 2026-03-24 | 10.48 | 10.66 | 10.29 | 10.65 | +3.90% | 1.00 | 2.33% |