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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.60 | 14.78 | 13.82 | 13.90 | -5.57% | 4.89 | 8.49% |
| 2026-01-15 | 15.50 | 15.52 | 14.51 | 14.72 | -7.42% | 7.21 | 11.86% |
| 2026-01-14 | 14.33 | 15.98 | 14.30 | 15.90 | +10.57% | 12.52 | 19.88% |
| 2026-01-13 | 15.65 | 15.74 | 14.30 | 14.38 | -5.39% | 8.76 | 14.45% |
| 2026-01-12 | 13.46 | 15.50 | 13.35 | 15.20 | +17.65% | 11.92 | 20.06% |
| 2026-01-09 | 12.50 | 12.94 | 12.50 | 12.92 | +3.19% | 2.32 | 4.45% |
| 2026-01-08 | 12.26 | 12.63 | 12.26 | 12.52 | +1.62% | 1.46 | 2.85% |
| 2026-01-07 | 12.50 | 12.61 | 12.31 | 12.32 | -1.60% | 1.28 | 2.52% |
| 2026-01-06 | 12.48 | 12.54 | 12.38 | 12.52 | +0.16% | 1.36 | 2.67% |
| 2026-01-05 | 12.35 | 12.56 | 12.20 | 12.50 | +0.73% | 1.87 | 3.69% |
| 2025-12-31 | 12.27 | 12.68 | 12.13 | 12.41 | +3.16% | 2.29 | 4.51% |
| 2025-12-30 | 12.30 | 12.55 | 12.00 | 12.03 | -0.41% | 1.76 | 3.50% |
| 2025-12-29 | 11.88 | 12.13 | 11.84 | 12.08 | +1.43% | 0.94 | 1.91% |
| 2025-12-26 | 12.05 | 12.12 | 11.87 | 11.91 | -1.33% | 0.91 | 1.85% |
| 2025-12-25 | 12.02 | 12.12 | 11.92 | 12.07 | +0.42% | 0.90 | 1.82% |
| 2025-12-24 | 11.83 | 12.02 | 11.80 | 12.02 | +1.78% | 0.92 | 1.88% |
| 2025-12-23 | 12.10 | 12.14 | 11.75 | 11.81 | -3.12% | 1.35 | 2.78% |
| 2025-12-22 | 12.46 | 12.52 | 12.14 | 12.19 | -2.09% | 1.87 | 3.73% |
| 2025-12-19 | 11.88 | 13.00 | 11.74 | 12.45 | +6.78% | 3.51 | 6.90% |
| 2025-12-18 | 11.49 | 11.74 | 11.45 | 11.66 | +0.52% | 0.61 | 1.27% |