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
2025-12-16	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%
2025-12-11	12.24	11.95	-0.30	-2.45%	11.95	12.24	86273	10390	2.11%
2025-12-10	12.35	12.25	-0.15	-1.21%	12.10	12.50	97408	11907	2.38%
2025-12-09	12.59	12.40	-0.31	-2.44%	12.40	12.66	80180	10037	1.96%
2025-12-08	12.56	12.71	0.15	1.19%	12.55	12.83	92406	11741	2.26%
2025-12-05	12.43	12.56	0.13	1.05%	12.25	12.57	91235	11342	2.23%
2025-12-04	12.86	12.43	-0.53	-4.09%	12.43	12.96	146946	18440	3.59%
2025-12-03	13.35	12.96	-0.39	-2.92%	12.87	13.45	171747	22392	4.20%
2025-12-02	13.65	13.35	-0.30	-2.20%	13.31	14.01	217158	29486	5.31%
2025-12-01	13.14	13.65	0.50	3.80%	12.92	13.81	276220	36868	6.75%
2025-11-28	13.29	13.15	-0.04	-0.30%	13.02	13.43	141397	18600	3.46%
2025-11-27	13.50	13.19	-0.41	-3.01%	13.15	13.60	216489	28808	5.29%
2025-11-26	13.56	13.60	-0.12	-0.87%	13.51	14.17	294734	40699	7.20%
2025-11-25	13.60	13.72	-0.11	-0.80%	13.52	13.99	395954	54655	9.68%
2025-11-24	13.30	13.83	0.72	5.49%	13.13	13.88	441602	60259	10.79%
2025-11-21	12.65	13.11	0.16	1.24%	12.63	13.42	295894	39043	7.23%
2025-11-20	13.01	12.95	-0.14	-1.07%	12.86	13.20	158934	20654	3.88%
2025-11-19	13.30	13.09	-0.20	-1.50%	12.95	13.36	282853	36959	6.91%
2025-11-18	12.35	13.29	0.91	7.35%	12.20	13.96	502816	66838	12.29%
2025-11-17	12.14	12.38	0.26	2.15%	12.12	12.40	77410	9524	1.89%
2025-11-14	12.15	12.12	-0.15	-1.22%	12.11	12.35	45458	5559	1.11%
2025-11-13	12.14	12.27	0.12	0.99%	12.07	12.29	45733	5566	1.12%
2025-11-12	12.21	12.15	-0.10	-0.82%	12.10	12.32	49081	5978	1.20%
2025-11-11	12.54	12.25	-0.39	-3.09%	12.23	12.54	77057	9510	1.88%
2025-11-10	12.54	12.64	0.17	1.36%	12.44	12.65	45755	5760	1.12%
2025-11-07	12.51	12.47	-0.12	-0.95%	12.46	12.58	44936	5617	1.10%
2025-11-06	12.63	12.59	-0.08	-0.63%	12.56	12.70	44475	5604	1.09%
2025-11-05	12.56	12.67	-0.01	-0.08%	12.51	12.73	43518	5497	1.06%
2025-11-04	12.70	12.68	-0.14	-1.09%	12.59	12.78	70648	8936	1.73%
2025-11-03	12.51	12.82	0.30	2.40%	12.44	12.83	97151	12306	2.37%
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%