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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.49 | 11.65 | 11.28 | 11.60 | +0.96% | 0.83 | 1.77% |
| 2025-12-16 | 11.72 | 11.78 | 11.43 | 11.49 | -1.96% | 0.80 | 1.69% |
| 2025-12-15 | 11.70 | 11.92 | 11.56 | 11.72 | -0.85% | 0.66 | 1.38% |
| 2025-12-12 | 11.97 | 12.06 | 11.82 | 11.82 | -1.09% | 0.84 | 1.73% |
| 2025-12-11 | 12.24 | 12.24 | 11.95 | 11.95 | -2.45% | 1.04 | 2.11% |
| 2025-12-10 | 12.35 | 12.50 | 12.10 | 12.25 | -1.21% | 1.19 | 2.38% |
| 2025-12-09 | 12.59 | 12.66 | 12.40 | 12.40 | -2.44% | 1.00 | 1.96% |
| 2025-12-08 | 12.56 | 12.83 | 12.55 | 12.71 | +1.19% | 1.17 | 2.26% |
| 2025-12-05 | 12.43 | 12.57 | 12.25 | 12.56 | +1.05% | 1.13 | 2.23% |
| 2025-12-04 | 12.86 | 12.96 | 12.43 | 12.43 | -4.09% | 1.84 | 3.59% |
| 2025-12-03 | 13.35 | 13.45 | 12.87 | 12.96 | -2.92% | 2.24 | 4.20% |
| 2025-12-02 | 13.65 | 14.01 | 13.31 | 13.35 | -2.20% | 2.95 | 5.31% |
| 2025-12-01 | 13.14 | 13.81 | 12.92 | 13.65 | +3.80% | 3.69 | 6.75% |
| 2025-11-28 | 13.29 | 13.43 | 13.02 | 13.15 | -0.30% | 1.86 | 3.46% |
| 2025-11-27 | 13.50 | 13.60 | 13.15 | 13.19 | -3.01% | 2.88 | 5.29% |
| 2025-11-26 | 13.56 | 14.17 | 13.51 | 13.60 | -0.87% | 4.07 | 7.20% |
| 2025-11-25 | 13.60 | 13.99 | 13.52 | 13.72 | -0.80% | 5.47 | 9.68% |
| 2025-11-24 | 13.30 | 13.88 | 13.13 | 13.83 | +5.49% | 6.03 | 10.79% |
| 2025-11-21 | 12.65 | 13.42 | 12.63 | 13.11 | +1.24% | 3.90 | 7.23% |
| 2025-11-20 | 13.01 | 13.20 | 12.86 | 12.95 | -1.07% | 2.07 | 3.88% |