新开普(300248)股票行情
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
深市涨幅前二十
创业板涨幅前二十
