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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.30 | 13.36 | 12.95 | 13.09 | -1.50% | 3.70 | 6.91% |
| 2025-11-18 | 12.35 | 13.96 | 12.20 | 13.29 | +7.35% | 6.68 | 12.29% |
| 2025-11-17 | 12.14 | 12.40 | 12.12 | 12.38 | +2.15% | 0.95 | 1.89% |
| 2025-11-14 | 12.15 | 12.35 | 12.11 | 12.12 | -1.22% | 0.56 | 1.11% |
| 2025-11-13 | 12.14 | 12.29 | 12.07 | 12.27 | +0.99% | 0.56 | 1.12% |
| 2025-11-12 | 12.21 | 12.32 | 12.10 | 12.15 | -0.82% | 0.60 | 1.20% |
| 2025-11-11 | 12.54 | 12.54 | 12.23 | 12.25 | -3.09% | 0.95 | 1.88% |
| 2025-11-10 | 12.54 | 12.65 | 12.44 | 12.64 | +1.36% | 0.58 | 1.12% |
| 2025-11-07 | 12.51 | 12.58 | 12.46 | 12.47 | -0.95% | 0.56 | 1.10% |
| 2025-11-06 | 12.63 | 12.70 | 12.56 | 12.59 | -0.63% | 0.56 | 1.09% |
| 2025-11-05 | 12.56 | 12.73 | 12.51 | 12.67 | -0.08% | 0.55 | 1.06% |
| 2025-11-04 | 12.70 | 12.78 | 12.59 | 12.68 | -1.09% | 0.89 | 1.73% |
| 2025-11-03 | 12.51 | 12.83 | 12.44 | 12.82 | +2.40% | 1.23 | 2.37% |
| 2025-10-31 | 12.16 | 12.57 | 12.13 | 12.52 | +2.79% | 1.19 | 2.33% |
| 2025-10-30 | 12.32 | 12.39 | 12.17 | 12.18 | -0.73% | 0.74 | 1.47% |
| 2025-10-29 | 12.27 | 12.38 | 12.17 | 12.27 | -1.13% | 0.76 | 1.52% |
| 2025-10-28 | 12.31 | 12.48 | 12.28 | 12.41 | +0.32% | 0.67 | 1.32% |
| 2025-10-27 | 12.36 | 12.45 | 12.25 | 12.37 | +0.90% | 0.66 | 1.30% |
| 2025-10-24 | 12.28 | 12.33 | 12.21 | 12.26 | -0.08% | 0.61 | 1.21% |
| 2025-10-23 | 12.10 | 12.30 | 11.96 | 12.27 | +1.41% | 0.67 | 1.36% |