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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.55 | 13.66 | 13.31 | 13.63 | +0.96% | 1.32 | 2.39% |
| 2025-09-15 | 13.88 | 13.88 | 13.49 | 13.50 | -2.60% | 1.47 | 2.64% |
| 2025-09-12 | 14.02 | 14.12 | 13.84 | 13.86 | -0.79% | 1.13 | 1.97% |
| 2025-09-11 | 13.84 | 14.01 | 13.71 | 13.97 | +0.87% | 1.28 | 2.25% |
| 2025-09-10 | 14.01 | 14.15 | 13.72 | 13.85 | -1.14% | 0.98 | 1.74% |
| 2025-09-09 | 13.96 | 14.21 | 13.73 | 14.01 | +0.86% | 1.64 | 2.85% |
| 2025-09-08 | 13.72 | 13.92 | 13.67 | 13.89 | +1.24% | 0.94 | 1.67% |
| 2025-09-05 | 13.53 | 13.72 | 13.37 | 13.72 | +1.78% | 1.13 | 2.04% |
| 2025-09-04 | 13.50 | 13.68 | 13.17 | 13.48 | +0.07% | 1.44 | 2.60% |
| 2025-09-03 | 13.97 | 14.07 | 13.43 | 13.47 | -3.51% | 1.46 | 2.59% |
| 2025-09-02 | 14.54 | 14.54 | 13.88 | 13.96 | -4.45% | 2.42 | 4.19% |
| 2025-09-01 | 14.64 | 14.89 | 14.53 | 14.61 | +1.11% | 1.79 | 2.99% |
| 2025-08-29 | 14.70 | 14.82 | 14.42 | 14.45 | -3.02% | 2.59 | 4.34% |
| 2025-08-28 | 14.83 | 14.98 | 14.27 | 14.90 | -0.13% | 3.47 | 5.78% |
| 2025-08-27 | 15.87 | 16.00 | 14.89 | 14.92 | -3.80% | 4.16 | 6.57% |
| 2025-08-26 | 15.50 | 15.78 | 15.28 | 15.51 | -0.64% | 3.09 | 4.85% |
| 2025-08-25 | 15.69 | 15.84 | 15.41 | 15.61 | -0.51% | 4.55 | 7.12% |
| 2025-08-22 | 15.53 | 15.98 | 15.42 | 15.69 | -0.13% | 5.34 | 8.33% |
| 2025-08-21 | 15.24 | 15.85 | 15.24 | 15.71 | +3.56% | 7.14 | 11.22% |
| 2025-08-20 | 15.18 | 15.18 | 14.81 | 15.17 | -0.52% | 2.91 | 4.73% |