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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.80 | 10.89 | 10.20 | 10.25 | -7.99% | 1.65 | 3.82% |
| 2026-03-20 | 11.70 | 11.79 | 11.13 | 11.14 | -4.70% | 1.20 | 2.58% |
| 2026-03-19 | 11.70 | 11.87 | 11.63 | 11.69 | -2.18% | 0.67 | 1.40% |
| 2026-03-18 | 11.74 | 11.97 | 11.65 | 11.95 | +2.49% | 0.67 | 1.39% |
| 2026-03-17 | 12.00 | 12.07 | 11.65 | 11.66 | -2.51% | 0.55 | 1.14% |
| 2026-03-16 | 11.74 | 11.98 | 11.74 | 11.96 | +1.18% | 0.70 | 1.44% |
| 2026-03-13 | 12.06 | 12.06 | 11.81 | 11.82 | -2.15% | 0.83 | 1.69% |
| 2026-03-12 | 12.23 | 12.25 | 12.04 | 12.08 | -0.58% | 0.81 | 1.64% |
| 2026-03-11 | 12.34 | 12.38 | 12.08 | 12.15 | -1.54% | 0.90 | 1.81% |
| 2026-03-10 | 12.35 | 12.62 | 12.22 | 12.34 | +0.82% | 1.16 | 2.30% |
| 2026-03-09 | 11.88 | 12.33 | 11.77 | 12.24 | +1.07% | 1.12 | 2.27% |
| 2026-03-06 | 11.81 | 12.12 | 11.72 | 12.11 | +1.76% | 0.91 | 1.86% |
| 2026-03-05 | 11.90 | 12.00 | 11.81 | 11.90 | +2.23% | 1.03 | 2.11% |
| 2026-03-04 | 11.65 | 11.83 | 11.51 | 11.64 | -1.02% | 1.00 | 2.10% |
| 2026-03-03 | 12.38 | 12.41 | 11.74 | 11.76 | -4.78% | 1.62 | 3.30% |
| 2026-03-02 | 12.76 | 12.84 | 12.27 | 12.35 | -5.87% | 2.20 | 4.31% |
| 2026-02-27 | 12.84 | 13.17 | 12.77 | 13.12 | +1.94% | 1.46 | 2.74% |
| 2026-02-26 | 13.13 | 13.17 | 12.85 | 12.87 | -1.61% | 1.54 | 2.90% |
| 2026-02-25 | 13.07 | 13.22 | 13.02 | 13.08 | +0.23% | 1.46 | 2.71% |
| 2026-02-24 | 13.56 | 13.59 | 13.00 | 13.05 | -2.97% | 1.89 | 3.52% |