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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.15 | 12.27 | 12.09 | 12.10 | -0.74% | 0.52 | 1.04% |
| 2025-10-21 | 12.08 | 12.20 | 11.93 | 12.19 | +1.33% | 0.57 | 1.16% |
| 2025-10-20 | 11.85 | 12.07 | 11.80 | 12.03 | +2.65% | 0.80 | 1.62% |
| 2025-10-17 | 12.18 | 12.18 | 11.72 | 11.72 | -3.22% | 0.86 | 1.77% |
| 2025-10-16 | 12.29 | 12.29 | 12.08 | 12.11 | -1.70% | 0.76 | 1.52% |
| 2025-10-15 | 12.25 | 12.35 | 12.07 | 12.32 | +0.98% | 0.72 | 1.43% |
| 2025-10-14 | 12.55 | 12.65 | 12.16 | 12.20 | -2.32% | 1.14 | 2.26% |
| 2025-10-13 | 12.25 | 12.65 | 12.16 | 12.49 | -2.95% | 1.22 | 2.40% |
| 2025-10-10 | 13.16 | 13.16 | 12.78 | 12.87 | -2.43% | 1.22 | 2.30% |
| 2025-10-09 | 13.18 | 13.34 | 13.05 | 13.19 | +0.30% | 1.02 | 1.88% |
| 2025-09-30 | 13.10 | 13.35 | 13.02 | 13.15 | +1.08% | 0.86 | 1.60% |
| 2025-09-29 | 13.13 | 13.19 | 12.85 | 13.01 | -1.21% | 1.08 | 2.04% |
| 2025-09-26 | 13.56 | 13.60 | 13.17 | 13.17 | -3.52% | 1.22 | 2.23% |
| 2025-09-25 | 13.46 | 13.80 | 13.32 | 13.65 | +0.96% | 1.65 | 2.97% |
| 2025-09-24 | 13.67 | 13.67 | 13.26 | 13.52 | -1.53% | 1.91 | 3.47% |
| 2025-09-23 | 13.18 | 14.00 | 12.63 | 13.73 | +4.57% | 2.59 | 4.75% |
| 2025-09-22 | 13.14 | 13.21 | 12.97 | 13.13 | -0.08% | 0.69 | 1.29% |
| 2025-09-19 | 13.11 | 13.19 | 12.99 | 13.14 | +0.46% | 0.96 | 1.80% |
| 2025-09-18 | 13.44 | 13.51 | 12.97 | 13.08 | -2.75% | 1.93 | 3.54% |
| 2025-09-17 | 13.59 | 13.63 | 13.43 | 13.45 | -1.32% | 1.28 | 2.32% |