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
2025-10-31	12.16	12.52	0.34	2.79%	12.13	12.57	95350	11865	2.33%
2025-10-30	12.32	12.18	-0.09	-0.73%	12.17	12.39	60031	7362	1.47%
2025-10-29	12.27	12.27	-0.14	-1.13%	12.17	12.38	62268	7639	1.52%
2025-10-28	12.31	12.41	0.04	0.32%	12.28	12.48	54134	6718	1.32%
2025-10-27	12.36	12.37	0.11	0.90%	12.25	12.45	53010	6551	1.30%
2025-10-24	12.28	12.26	-0.01	-0.08%	12.21	12.33	49345	6054	1.21%
2025-10-23	12.10	12.27	0.17	1.40%	11.96	12.30	55537	6725	1.36%
2025-10-22	12.15	12.10	-0.09	-0.74%	12.09	12.27	42555	5179	1.04%
2025-10-21	12.08	12.19	0.16	1.33%	11.93	12.20	47342	5728	1.16%
2025-10-20	11.85	12.03	0.31	2.65%	11.80	12.07	66449	7953	1.62%
2025-10-17	12.18	11.72	-0.39	-3.22%	11.72	12.18	72436	8634	1.77%
2025-10-16	12.29	12.11	-0.21	-1.70%	12.08	12.29	62387	7580	1.52%
2025-10-15	12.25	12.32	0.12	0.98%	12.07	12.35	58619	7179	1.43%
2025-10-14	12.55	12.20	-0.29	-2.32%	12.16	12.65	92484	11444	2.26%
2025-10-13	12.25	12.49	-0.38	-2.95%	12.16	12.65	97982	12226	2.39%
2025-10-10	13.16	12.87	-0.32	-2.43%	12.78	13.16	93906	12185	2.30%
2025-10-09	13.18	13.19	0.04	0.30%	13.05	13.34	77074	10174	1.88%
2025-09-30	13.10	13.15	0.14	1.08%	13.02	13.35	65510	8630	1.60%
2025-09-29	13.13	13.01	-0.16	-1.21%	12.85	13.19	83357	10847	2.04%
2025-09-26	13.56	13.17	-0.48	-3.52%	13.17	13.60	91429	12225	2.23%
2025-09-25	13.46	13.65	0.13	0.96%	13.32	13.80	121410	16542	2.97%
2025-09-24	13.67	13.52	-0.21	-1.53%	13.26	13.67	141800	19087	3.47%
2025-09-23	13.18	13.73	0.60	4.57%	12.63	14.00	194160	25856	4.75%
2025-09-22	13.14	13.13	-0.01	-0.08%	12.97	13.21	52784	6905	1.29%
2025-09-19	13.11	13.14	0.06	0.46%	12.99	13.19	73601	9629	1.80%
2025-09-18	13.44	13.08	-0.37	-2.75%	12.97	13.51	145012	19256	3.54%
2025-09-17	13.59	13.45	-0.18	-1.32%	13.43	13.63	95015	12821	2.32%
2025-09-16	13.55	13.63	0.13	0.96%	13.31	13.66	97847	13216	2.39%
2025-09-15	13.88	13.50	-0.36	-2.60%	13.49	13.88	107943	14686	2.64%
2025-09-12	14.02	13.86	-0.11	-0.79%	13.84	14.12	80764	11280	1.97%
2025-09-11	13.84	13.97	0.12	0.87%	13.71	14.01	92024	12790	2.25%
2025-09-10	14.01	13.85	-0.16	-1.14%	13.72	14.15	71037	9833	1.74%
2025-09-09	13.96	14.01	0.12	0.86%	13.73	14.21	116608	16380	2.85%
2025-09-08	13.72	13.89	0.17	1.24%	13.67	13.92	68262	9440	1.67%
2025-09-05	13.53	13.72	0.24	1.78%	13.37	13.72	83292	11321	2.04%
2025-09-04	13.50	13.48	0.01	0.07%	13.17	13.68	106555	14382	2.60%
2025-09-03	13.97	13.47	-0.49	-3.51%	13.43	14.07	106019	14576	2.59%
2025-09-02	14.54	13.96	-0.65	-4.45%	13.88	14.54	171378	24166	4.19%
2025-09-01	14.64	14.61	0.16	1.11%	14.53	14.89	122351	17947	2.99%
2025-08-29	14.70	14.45	-0.45	-3.02%	14.42	14.82	177730	25927	4.34%
2025-08-28	14.83	14.90	-0.02	-0.13%	14.27	14.98	236361	34691	5.78%
2025-08-27	15.87	14.92	-0.59	-3.80%	14.89	16.00	268889	41635	6.57%
2025-08-26	15.50	15.51	-0.10	-0.64%	15.28	15.78	198423	30882	4.85%
2025-08-25	15.69	15.61	-0.08	-0.51%	15.41	15.84	291519	45503	7.12%
2025-08-22	15.53	15.69	-0.02	-0.13%	15.42	15.98	340701	53432	8.33%
2025-08-21	15.24	15.71	0.54	3.56%	15.24	15.85	458953	71395	11.22%
2025-08-20	15.18	15.17	-0.08	-0.52%	14.81	15.18	193683	29124	4.73%
2025-08-19	15.29	15.25	0.00	0.00%	15.05	15.48	228925	34874	5.60%
2025-08-18	14.90	15.25	0.33	2.21%	14.90	15.31	270404	41024	6.61%
2025-08-15	14.72	14.92	0.07	0.47%	14.53	14.98	173732	25747	4.25%
2025-08-14	14.80	14.85	0.05	0.34%	14.76	15.12	190399	28442	4.65%
2025-08-13	14.80	14.80	-0.02	-0.13%	14.64	14.87	135667	20019	3.32%
2025-08-12	14.82	14.82	-0.12	-0.80%	14.70	14.88	113695	16798	2.78%
2025-08-11	14.76	14.94	0.10	0.67%	14.64	15.05	129385	19210	3.16%
2025-08-08	14.82	14.84	-0.02	-0.13%	14.62	15.34	148123	22132	3.62%
2025-08-07	15.18	14.86	-0.33	-2.17%	14.84	15.18	162322	24283	3.97%
2025-08-06	15.06	15.19	0.01	0.07%	15.06	15.21	139320	21096	3.41%
2025-08-05	15.31	15.18	-0.28	-1.81%	15.08	15.44	175865	26692	4.30%
2025-08-04	14.70	15.46	0.62	4.18%	14.50	15.60	323209	48938	7.90%
2025-08-01	14.59	14.84	0.25	1.71%	14.39	14.96	151959	22273	3.71%
2025-07-31	14.60	14.59	0.07	0.48%	14.54	14.82	127262	18689	3.11%
2025-07-30	15.00	14.52	-0.56	-3.71%	14.50	15.00	170946	25176	4.18%
2025-07-29	15.00	15.08	-0.05	-0.33%	14.69	15.24	168805	25232	4.13%
2025-07-28	15.21	15.13	-0.06	-0.39%	14.94	15.25	125668	18923	3.07%
2025-07-25	14.99	15.19	0.22	1.47%	14.85	15.19	190031	28657	4.64%