当前位置: 爱股网 > 股票行情 > 新开普(300248)股票行情

新开普(300248)股票行情

新开普(300248)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

新开普(300248)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.68	10.68	0.03	0.28%	10.60	10.83	135027	14442.57	3.30%	0.00
2026-03-24	10.48	10.65	0.40	3.90%	10.29	10.66	95135	9969.65	2.33%	0.00
2026-03-23	10.80	10.25	-0.89	-7.99%	10.20	10.89	156470	16478.92	3.82%	0.00
2026-03-20	11.70	11.14	-0.55	-4.70%	11.13	11.79	105682	12032.45	2.58%	9.00
2026-03-19	11.70	11.69	-0.26	-2.18%	11.63	11.87	57092	6710.31	1.40%	0.00
2026-03-18	11.74	11.95	0.29	2.49%	11.65	11.97	56853	6718.36	1.39%	5.00
2026-03-17	12.00	11.66	-0.30	-2.51%	11.65	12.07	46810	5540.21	1.14%	0.00
2026-03-16	11.74	11.96	0.14	1.18%	11.74	11.98	58841	6996.28	1.44%	0.00
2026-03-13	12.06	11.82	-0.26	-2.15%	11.81	12.06	69328	8266.18	1.69%	0.00
2026-03-12	12.23	12.08	-0.07	-0.58%	12.04	12.25	67068	8142.75	1.64%	0.00
2026-03-11	12.34	12.15	-0.19	-1.54%	12.08	12.38	73998	9037.26	1.81%	0.00
2026-03-10	12.35	12.34	0.10	0.82%	12.22	12.62	94039	11646.52	2.30%	17.00
2026-03-09	11.88	12.24	0.13	1.07%	11.77	12.33	92706	11159.94	2.27%	0.00
2026-03-06	11.81	12.11	0.21	1.76%	11.72	12.12	75967	9148.54	1.86%	0.00
2026-03-05	11.90	11.90	0.26	2.23%	11.81	12.00	86207	10260.89	2.11%	10.00
2026-03-04	11.65	11.64	-0.12	-1.02%	11.51	11.83	85708	10011.38	2.09%	0.00
2026-03-03	12.38	11.76	-0.59	-4.78%	11.74	12.41	134921	16225.20	3.30%	0.00
2026-03-02	12.76	12.35	-0.77	-5.87%	12.27	12.84	176300	21976.12	4.31%	0.00
2026-02-27	12.84	13.12	0.25	1.94%	12.77	13.17	111908	14602.91	2.74%	0.00
2026-02-26	13.13	12.87	-0.21	-1.61%	12.85	13.17	118627	15379.11	2.90%	0.00
2026-02-25	13.07	13.08	0.03	0.23%	13.02	13.22	110962	14554.43	2.71%	0.00
2026-02-24	13.56	13.05	-0.40	-2.97%	13.00	13.59	144089	18896.78	3.52%	0.00
2026-02-13	13.57	13.45	-0.12	-0.88%	13.41	13.78	129632	17588.55	3.17%	10.00
2026-02-12	13.32	13.57	0.26	1.95%	13.32	13.68	143598	19439.64	3.51%	19.00
2026-02-11	13.51	13.31	-0.31	-2.28%	13.30	13.69	124098	16672.16	3.03%	0.00
2026-02-10	13.38	13.62	0.25	1.87%	13.28	13.71	164282	22248.03	4.02%	0.00
2026-02-09	13.16	13.37	0.44	3.40%	13.13	13.42	135745	18057.59	3.32%	18.00
2026-02-06	12.92	12.93	-0.03	-0.23%	12.75	13.10	77266	10022.46	1.89%	13.00
2026-02-05	13.13	12.96	-0.17	-1.29%	12.95	13.13	75795	9854.83	1.85%	7.00
2026-02-04	13.21	13.13	-0.20	-1.50%	12.92	13.25	115318	15067.38	2.82%	0.00
2026-02-03	12.96	13.33	0.50	3.90%	12.95	13.35	138084	18204.36	3.38%	0.00
2026-02-02	12.80	12.83	0.00	0.00%	12.73	13.22	135110	17583.15	3.30%	0.00
2026-01-30	13.38	12.83	-0.55	-4.11%	12.82	13.39	179914	23384.75	4.40%	0.00
2026-01-29	13.26	13.38	0.07	0.53%	12.94	13.82	228603	30906.23	5.59%	10.00
2026-01-28	13.41	13.31	-0.03	-0.22%	13.25	13.64	145412	19523.21	3.55%	19.00
2026-01-27	13.35	13.34	-0.06	-0.45%	13.06	13.47	133606	17690.78	3.27%	0.00
2026-01-26	14.06	13.40	-0.59	-4.22%	13.13	14.09	283156	38186.24	6.92%	10.00
2026-01-23	13.64	13.99	0.42	3.10%	13.43	14.02	246737	34057.17	6.03%	0.00
2026-01-22	13.53	13.57	0.07	0.52%	13.37	13.65	131057	17712.62	3.20%	0.00
2026-01-21	13.45	13.50	-0.05	-0.37%	13.32	13.76	132603	17932.33	3.24%	4.00
2026-01-20	13.82	13.55	-0.22	-1.60%	13.42	13.96	186498	25468.51	4.56%	0.00
2026-01-19	13.70	13.77	-0.13	-0.94%	13.58	13.98	174559	24108.39	4.27%	0.00
2026-01-16	14.60	13.90	-0.82	-5.57%	13.82	14.78	347200	48910.33	8.49%	0.00
2026-01-15	15.50	14.72	-1.18	-7.42%	14.51	15.52	485035	72119.17	11.86%	0.00
2026-01-14	14.33	15.90	1.52	10.57%	14.30	15.98	813204	125159.14	19.88%	5.00
2026-01-13	15.65	14.38	-0.82	-5.39%	14.30	15.74	591067	87607.27	14.45%	0.00
2026-01-12	13.46	15.20	2.28	17.65%	13.35	15.50	820873	119159.13	20.06%	8.00
2026-01-09	12.50	12.92	0.40	3.19%	12.50	12.94	182173	23245.46	4.45%	10.00
2026-01-08	12.26	12.52	0.20	1.62%	12.26	12.63	116529	14567.62	2.85%	0.00
2026-01-07	12.50	12.32	-0.20	-1.60%	12.31	12.61	102945	12785.22	2.52%	0.00
2026-01-06	12.48	12.52	0.02	0.16%	12.38	12.54	109101	13613.60	2.67%	9.00
2026-01-05	12.35	12.50	0.09	0.73%	12.20	12.56	151070	18724.39	3.69%	0.00
2025-12-31	12.27	12.41	0.38	3.16%	12.13	12.68	184690	22884.04	4.51%	0.00
2025-12-30	12.30	12.03	-0.05	-0.41%	12.00	12.55	143141	17632.77	3.50%	50.00
2025-12-29	11.88	12.08	0.17	1.43%	11.84	12.13	78080	9394.86	1.91%	0.00
2025-12-26	12.05	11.91	-0.16	-1.33%	11.87	12.12	75705	9085.10	1.85%	8.00
2025-12-25	12.02	12.07	0.05	0.42%	11.92	12.12	74387	8962.15	1.82%	0.00
2025-12-24	11.83	12.02	0.21	1.78%	11.80	12.02	76824	9188.95	1.88%	0.00
2025-12-23	12.10	11.81	-0.38	-3.12%	11.75	12.14	113713	13532.13	2.78%	0.00
2025-12-22	12.46	12.19	-0.26	-2.09%	12.14	12.52	152507	18657.01	3.73%	0.00
2025-12-19	11.88	12.45	0.79	6.78%	11.74	13.00	282376	35112.07	6.90%	0.00
2025-12-18	11.49	11.66	0.06	0.52%	11.45	11.74	52140	6076.96	1.27%	0.00
2025-12-17	11.49	11.60	0.11	0.96%	11.28	11.65	72423	8308.70	1.77%	0.00
2025-12-16	11.72	11.49	-0.23	-1.96%	11.43	11.78	69292	8008.18	1.69%	0.00
2025-12-15	11.70	11.72	-0.10	-0.85%	11.56	11.92	56476	6632.87	1.38%	0.00
2025-12-12	11.97	11.82	-0.13	-1.09%	11.82	12.06	70890	8441.58	1.73%	0.00
2025-12-11	12.24	11.95	-0.30	-2.45%	11.95	12.24	86273	10390.14	2.11%	0.00
2025-12-10	12.35	12.25	-0.15	-1.21%	12.10	12.50	97408	11907.48	2.38%	0.00
2025-12-09	12.59	12.40	-0.31	-2.44%	12.40	12.66	80180	10037.88	1.96%	0.00
2025-12-08	12.56	12.71	0.15	1.19%	12.55	12.83	92406	11741.85	2.26%	0.00
2025-12-05	12.43	12.56	0.13	1.05%	12.25	12.57	91235	11342.56	2.23%	0.00
2025-12-04	12.86	12.43	-0.53	-4.09%	12.43	12.96	146946	18440.34	3.59%	0.00
2025-12-03	13.35	12.96	-0.39	-2.92%	12.87	13.45	171747	22392.65	4.20%	2.10
2025-12-02	13.65	13.35	-0.30	-2.20%	13.31	14.01	217158	29486.43	5.31%	0.00
2025-12-01	13.14	13.65	0.50	3.80%	12.92	13.81	276220	36868.01	6.75%	22.00
2025-11-28	13.29	13.15	-0.04	-0.30%	13.02	13.43	141397	18600.90	3.46%	0.00
2025-11-27	13.50	13.19	-0.41	-3.01%	13.15	13.60	216489	28808.90	5.29%	0.00
2025-11-26	13.56	13.60	-0.12	-0.87%	13.51	14.17	294734	40699.47	7.20%	0.00
2025-11-25	13.60	13.72	-0.11	-0.80%	13.52	13.99	395954	54655.48	9.68%	7.00
2025-11-24	13.30	13.83	0.72	5.49%	13.13	13.88	441602	60259.12	10.79%	47.00

深证大盘股票行情在线 K线走势图

新开普(300248)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58