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
2026-05-07	9.84	9.95	0.17	1.74%	9.76	9.97	90597	8954	2.21%
2026-05-06	9.74	9.78	0.16	1.66%	9.65	9.93	88181	8665	2.16%
2026-04-30	9.65	9.62	-0.03	-0.31%	9.60	9.76	59205	5719	1.45%
2026-04-29	9.46	9.65	0.18	1.90%	9.41	9.72	65157	6289	1.59%
2026-04-28	9.81	9.47	-0.31	-3.17%	9.42	9.81	80943	7725	1.98%
2026-04-27	9.62	9.78	0.08	0.82%	9.45	9.80	104283	10074	2.55%
2026-04-24	10.00	9.70	-0.50	-4.90%	9.41	10.18	172436	16581	4.21%
2026-04-23	10.40	10.20	-0.21	-2.02%	10.15	10.48	72649	7450	1.78%
2026-04-22	10.30	10.41	0.02	0.19%	10.27	10.47	57495	5961	1.41%
2026-04-21	10.49	10.39	-0.16	-1.52%	10.28	10.56	57531	5947	1.41%
2026-04-20	10.47	10.55	0.06	0.57%	10.42	10.64	66850	7063	1.63%
2026-04-17	10.58	10.49	-0.10	-0.94%	10.41	10.58	56225	5895	1.37%
2026-04-16	10.33	10.59	0.29	2.82%	10.30	10.62	95969	10076	2.35%
2026-04-15	10.54	10.30	-0.17	-1.62%	10.26	10.56	58020	6021	1.42%
2026-04-14	10.55	10.47	0.05	0.48%	10.36	10.55	56079	5862	1.37%
2026-04-13	10.37	10.42	-0.02	-0.19%	10.30	10.48	49944	5186	1.22%
2026-04-10	10.38	10.44	0.13	1.26%	10.38	10.55	66228	6938	1.62%
2026-04-09	10.54	10.31	-0.36	-3.37%	10.20	10.56	82331	8532	2.01%
2026-04-08	10.35	10.67	0.51	5.02%	10.35	10.67	101509	10694	2.48%
2026-04-07	10.03	10.16	0.15	1.50%	10.00	10.23	50326	5096	1.23%
2026-04-03	10.40	10.01	-0.08	-0.79%	9.98	10.40	74188	7476	1.81%
2026-04-02	10.40	10.09	-0.31	-2.98%	10.04	10.40	56653	5757	1.38%
2026-04-01	10.32	10.40	0.28	2.77%	10.25	10.49	71227	7379	1.74%
2026-03-31	10.32	10.12	-0.20	-1.94%	10.11	10.50	67294	6921	1.64%
2026-03-30	10.16	10.32	0.06	0.58%	10.02	10.33	76834	7832	1.88%
2026-03-27	9.88	10.26	0.19	1.89%	9.88	10.26	129238	13132	3.16%
2026-03-26	10.68	10.07	-0.61	-5.71%	10.05	10.73	174559	17942	4.27%
2026-03-25	10.68	10.68	0.03	0.28%	10.60	10.83	135027	14442	3.30%
2026-03-24	10.48	10.65	0.40	3.90%	10.29	10.66	95135	9969	2.33%
2026-03-23	10.80	10.25	-0.89	-7.99%	10.20	10.89	156470	16478	3.82%
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%