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
2026-02-13 13.57 13.78 13.41 13.45 -0.88% 1.76 3.17%
2026-02-12 13.32 13.68 13.32 13.57 +1.95% 1.94 3.51%
2026-02-11 13.51 13.69 13.30 13.31 -2.28% 1.67 3.03%
2026-02-10 13.38 13.71 13.28 13.62 +1.87% 2.22 4.02%
2026-02-09 13.16 13.42 13.13 13.37 +3.40% 1.81 3.32%
2026-02-06 12.92 13.10 12.75 12.93 -0.23% 1.00 1.89%
2026-02-05 13.13 13.13 12.95 12.96 -1.29% 0.99 1.85%
2026-02-04 13.21 13.25 12.92 13.13 -1.50% 1.51 2.82%
2026-02-03 12.96 13.35 12.95 13.33 +3.90% 1.82 3.38%
2026-02-02 12.80 13.22 12.73 12.83 0.00% 1.76 3.30%
2026-01-30 13.38 13.39 12.82 12.83 -4.11% 2.34 4.40%
2026-01-29 13.26 13.82 12.94 13.38 +0.53% 3.09 5.59%
2026-01-28 13.41 13.64 13.25 13.31 -0.22% 1.95 3.55%
2026-01-27 13.35 13.47 13.06 13.34 -0.45% 1.77 3.27%
2026-01-26 14.06 14.09 13.13 13.40 -4.22% 3.82 6.92%
2026-01-23 13.64 14.02 13.43 13.99 +3.10% 3.41 6.03%
2026-01-22 13.53 13.65 13.37 13.57 +0.52% 1.77 3.20%
2026-01-21 13.45 13.76 13.32 13.50 -0.37% 1.79 3.24%
2026-01-20 13.82 13.96 13.42 13.55 -1.60% 2.55 4.56%
2026-01-19 13.70 13.98 13.58 13.77 -0.94% 2.41 4.27%