新开普 (300248) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.70	11.14	-0.55	-4.70%	11.13	11.79	105682	12032	2.58%
2026-03-19	11.70	11.69	-0.26	-2.18%	11.63	11.87	57092	6710	1.40%
2026-03-18	11.74	11.95	0.29	2.49%	11.65	11.97	56853	6718	1.39%
2026-03-17	12.00	11.66	-0.30	-2.51%	11.65	12.07	46810	5540	1.14%
2026-03-16	11.74	11.96	0.14	1.18%	11.74	11.98	58841	6996	1.44%
2026-03-13	12.06	11.82	-0.26	-2.15%	11.81	12.06	69328	8266	1.69%
2026-03-12	12.23	12.08	-0.07	-0.58%	12.04	12.25	67068	8142	1.64%
2026-03-11	12.34	12.15	-0.19	-1.54%	12.08	12.38	73998	9037	1.81%
2026-03-10	12.35	12.34	0.10	0.82%	12.22	12.62	94039	11646	2.30%
2026-03-09	11.88	12.24	0.13	1.07%	11.77	12.33	92706	11159	2.27%
2026-03-06	11.81	12.11	0.21	1.76%	11.72	12.12	75967	9148	1.86%
2026-03-05	11.90	11.90	0.26	2.23%	11.81	12.00	86207	10260	2.11%
2026-03-04	11.65	11.64	-0.12	-1.02%	11.51	11.83	85708	10011	2.09%
2026-03-03	12.38	11.76	-0.59	-4.78%	11.74	12.41	134921	16225	3.30%
2026-03-02	12.76	12.35	-0.77	-5.87%	12.27	12.84	176300	21976	4.31%
2026-02-27	12.84	13.12	0.25	1.94%	12.77	13.17	111908	14602	2.74%
2026-02-26	13.13	12.87	-0.21	-1.61%	12.85	13.17	118627	15379	2.90%
2026-02-25	13.07	13.08	0.03	0.23%	13.02	13.22	110962	14554	2.71%
2026-02-24	13.56	13.05	-0.40	-2.97%	13.00	13.59	144089	18896	3.52%
2026-02-13	13.57	13.45	-0.12	-0.88%	13.41	13.78	129632	17588	3.17%
2026-02-12	13.32	13.57	0.26	1.95%	13.32	13.68	143598	19439	3.51%
2026-02-11	13.51	13.31	-0.31	-2.28%	13.30	13.69	124098	16672	3.03%
2026-02-10	13.38	13.62	0.25	1.87%	13.28	13.71	164282	22248	4.02%
2026-02-09	13.16	13.37	0.44	3.40%	13.13	13.42	135745	18057	3.32%
2026-02-06	12.92	12.93	-0.03	-0.23%	12.75	13.10	77266	10022	1.89%
2026-02-05	13.13	12.96	-0.17	-1.29%	12.95	13.13	75795	9854	1.85%
2026-02-04	13.21	13.13	-0.20	-1.50%	12.92	13.25	115318	15067	2.82%
2026-02-03	12.96	13.33	0.50	3.90%	12.95	13.35	138084	18204	3.38%
2026-02-02	12.80	12.83	0.00	0.00%	12.73	13.22	135110	17583	3.30%
2026-01-30	13.38	12.83	-0.55	-4.11%	12.82	13.39	179914	23384	4.40%
2026-01-29	13.26	13.38	0.07	0.53%	12.94	13.82	228603	30906	5.59%
2026-01-28	13.41	13.31	-0.03	-0.22%	13.25	13.64	145412	19523	3.55%
2026-01-27	13.35	13.34	-0.06	-0.45%	13.06	13.47	133606	17690	3.27%
2026-01-26	14.06	13.40	-0.59	-4.22%	13.13	14.09	283156	38186	6.92%
2026-01-23	13.64	13.99	0.42	3.10%	13.43	14.02	246737	34057	6.03%
2026-01-22	13.53	13.57	0.07	0.52%	13.37	13.65	131057	17712	3.20%
2026-01-21	13.45	13.50	-0.05	-0.37%	13.32	13.76	132603	17932	3.24%
2026-01-20	13.82	13.55	-0.22	-1.60%	13.42	13.96	186498	25468	4.56%
2026-01-19	13.70	13.77	-0.13	-0.94%	13.58	13.98	174559	24108	4.27%
2026-01-16	14.60	13.90	-0.82	-5.57%	13.82	14.78	347200	48910	8.49%
2026-01-15	15.50	14.72	-1.18	-7.42%	14.51	15.52	485035	72119	11.86%
2026-01-14	14.33	15.90	1.52	10.57%	14.30	15.98	813204	125159	19.88%
2026-01-13	15.65	14.38	-0.82	-5.39%	14.30	15.74	591067	87607	14.45%
2026-01-12	13.46	15.20	2.28	17.65%	13.35	15.50	820873	119159	20.06%
2026-01-09	12.50	12.92	0.40	3.19%	12.50	12.94	182173	23245	4.45%
2026-01-08	12.26	12.52	0.20	1.62%	12.26	12.63	116529	14567	2.85%
2026-01-07	12.50	12.32	-0.20	-1.60%	12.31	12.61	102945	12785	2.52%
2026-01-06	12.48	12.52	0.02	0.16%	12.38	12.54	109101	13613	2.67%
2026-01-05	12.35	12.50	0.09	0.73%	12.20	12.56	151070	18724	3.69%
2025-12-31	12.27	12.41	0.38	3.16%	12.13	12.68	184690	22884	4.51%
2025-12-30	12.30	12.03	-0.05	-0.41%	12.00	12.55	143141	17632	3.50%
2025-12-29	11.88	12.08	0.17	1.43%	11.84	12.13	78080	9394	1.91%
2025-12-26	12.05	11.91	-0.16	-1.33%	11.87	12.12	75705	9085	1.85%
2025-12-25	12.02	12.07	0.05	0.42%	11.92	12.12	74387	8962	1.82%
2025-12-24	11.83	12.02	0.21	1.78%	11.80	12.02	76824	9188	1.88%
2025-12-23	12.10	11.81	-0.38	-3.12%	11.75	12.14	113713	13532	2.78%
2025-12-22	12.46	12.19	-0.26	-2.09%	12.14	12.52	152507	18657	3.73%
2025-12-19	11.88	12.45	0.79	6.78%	11.74	13.00	282376	35112	6.90%
2025-12-18	11.49	11.66	0.06	0.52%	11.45	11.74	52140	6076	1.27%
2025-12-17	11.49	11.60	0.11	0.96%	11.28	11.65	72423	8308	1.77%
2025-12-16	11.72	11.49	-0.23	-1.96%	11.43	11.78	69292	8008	1.69%
2025-12-15	11.70	11.72	-0.10	-0.85%	11.56	11.92	56476	6632	1.38%
2025-12-12	11.97	11.82	-0.13	-1.09%	11.82	12.06	70890	8441	1.73%