新开普（300248）历史行情
以下为新开普近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.100 | 8.410 | 8.430 | 7.900 | 0.310 | 3.827% | 8.41万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.220 | 8.100 | 8.330 | 8.060 | -0.150 | -1.818% | 4.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 477.97万 | 0.40亿 | 1.173% |
| 2026-10-06 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 477.97万 | 0.40亿 | 1.173% |
| 2026-10-05 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 477.97万 | 0.40亿 | 1.173% |
| 2026-10-02 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 477.97万 | 0.40亿 | 1.173% |
| 2026-10-01 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 477.97万 | 0.40亿 | 1.173% |
| 2026-09-30 | 8.370 | 8.250 | 8.380 | 8.190 | -0.050 | -0.602% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.150 | 8.300 | 8.370 | 8.080 | 0.220 | 2.723% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.190 | 8.080 | 8.250 | 8.030 | -0.120 | -1.463% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.270 | 8.200 | 8.320 | 8.180 | -0.070 | -0.846% | 334.38万 | 0.28亿 | 0.821% |
| 2026-09-24 | 8.270 | 8.200 | 8.320 | 8.180 | -0.070 | -0.846% | 3.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.350 | 8.270 | 8.390 | 8.230 | -0.140 | -1.665% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.420 | 8.410 | 8.580 | 8.360 | 0.090 | 1.082% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.230 | 8.320 | 8.340 | 8.210 | 0.130 | 1.587% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.290 | 8.190 | 8.330 | 8.140 | -0.010 | -0.122% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.160 | 8.200 | 8.260 | 8.040 | 0.030 | 0.367% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.050 | 8.170 | 8.210 | 8.000 | 0.070 | 0.864% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.340 | 8.100 | 8.350 | 8.070 | -0.160 | -1.937% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.230 | 8.260 | 8.350 | 8.210 | 0.030 | 0.365% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.320 | 8.230 | 8.360 | 8.070 | -0.190 | -2.257% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.550 | 8.420 | 8.550 | 8.400 | -0.140 | -1.636% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.750 | 8.560 | 8.760 | 8.520 | -0.210 | -2.395% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.740 | 8.770 | 8.880 | 8.680 | 0.010 | 0.114% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.080 | 8.760 | 9.080 | 8.680 | -0.140 | -1.573% | 9.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.960 | 8.900 | 9.190 | 8.850 | 0.060 | 0.679% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.050 | 8.840 | 9.150 | 8.820 | -0.230 | -2.536% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.080 | 9.070 | 9.180 | 8.930 | -0.140 | -1.520% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.000 | 9.210 | 9.320 | 8.940 | 0.280 | 3.135% | 15.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.680 | 8.930 | 8.930 | 8.520 | 0.160 | 1.824% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.850 | 8.770 | 8.950 | 8.760 | -0.040 | -0.454% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.710 | 8.810 | 8.870 | 8.690 | 0.030 | 0.342% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.700 | 8.780 | 8.870 | 8.610 | 0.080 | 0.920% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.290 | 8.700 | 8.730 | 8.190 | 0.270 | 3.203% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.660 | 8.430 | 8.780 | 8.390 | -0.410 | -4.638% | 12.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.570 | 8.840 | 9.050 | 8.530 | 0.240 | 2.791% | 17.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.590 | 8.600 | 8.650 | 8.520 | 0.010 | 0.116% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.850 | 8.590 | 9.160 | 8.570 | -0.400 | -4.449% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.030 | 8.990 | 9.030 | 8.780 | -0.050 | -0.553% | 11.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.940 | 9.040 | 9.050 | 8.800 | 0.100 | 1.119% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.000 | 8.940 | 9.260 | 8.750 | -0.010 | -0.112% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.260 | 8.950 | 9.400 | 8.950 | -0.360 | -3.867% | 24.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.260 | 9.310 | 9.440 | 9.230 | -0.040 | -0.428% | 16.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.530 | 9.350 | 9.570 | 9.250 | -0.330 | -3.409% | 25.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.940 | 9.680 | 10.120 | 9.560 | 0.020 | 0.207% | 34.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.840 | 9.660 | 9.840 | 9.210 | -0.290 | -2.915% | 42.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.750 | 9.950 | 10.380 | 9.560 | -0.120 | -1.192% | 61.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.390 | 10.070 | 10.070 | 8.350 | 1.680 | 20.024% | 35.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.330 | 8.390 | 8.450 | 8.250 | 0.110 | 1.329% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.200 | 8.280 | 8.330 | 8.090 | 0.050 | 0.608% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.910 | 8.230 | 8.340 | 7.890 | 0.390 | 4.974% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.830 | 7.840 | 8.080 | 7.830 | -0.050 | -0.634% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.760 | 7.890 | 7.920 | 7.750 | 0.120 | 1.544% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.570 | 7.770 | 7.820 | 7.550 | 0.150 | 1.969% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.430 | 7.620 | 7.650 | 7.420 | 0.170 | 2.282% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.600 | 7.450 | 7.640 | 7.450 | -0.240 | -3.121% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.460 | 7.690 | 7.700 | 7.430 | 0.160 | 2.125% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.760 | 7.530 | 7.770 | 7.450 | -0.230 | -2.964% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.570 | 7.760 | 7.770 | 7.360 | 0.170 | 2.240% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.590 | 7.590 | 7.720 | 7.340 | 0.120 | 1.606% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.670 | 7.470 | 7.830 | 7.330 | -0.230 | -2.987% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.410 | 7.700 | 7.800 | 7.380 | 0.220 | 2.941% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.230 | 7.480 | 7.580 | 7.230 | 0.170 | 2.326% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.280 | 7.310 | 7.350 | 7.070 | 0.020 | 0.274% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.670 | 7.290 | 7.690 | 7.280 | -0.390 | -5.078% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.490 | 7.680 | 7.870 | 7.400 | 0.150 | 1.992% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.450 | 7.530 | 7.640 | 7.320 | 0.010 | 0.133% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.410 | 7.520 | 7.620 | 7.320 | 0.110 | 1.484% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.770 | 7.410 | 7.790 | 7.380 | -0.340 | -4.387% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.910 | 7.750 | 8.020 | 7.740 | -0.200 | -2.516% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.880 | 7.950 | 8.020 | 7.800 | 0.130 | 1.662% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.950 | 7.820 | 8.110 | 7.810 | -0.180 | -2.250% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.690 | 8.000 | 8.380 | 7.630 | 0.290 | 3.761% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.640 | 7.710 | 7.770 | 7.510 | 0.150 | 1.984% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.610 | 7.560 | 7.700 | 7.410 | -0.100 | -1.305% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.920 | 7.660 | 7.920 | 7.640 | -0.270 | -3.405% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.010 | 7.930 | 8.190 | 7.860 | -0.120 | -1.491% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.270 | 8.050 | 8.370 | 7.900 | -0.280 | -3.361% | 8.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.320 | 8.330 | 8.540 | 8.280 | -0.110 | -1.303% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.140 | 8.440 | 8.460 | 7.960 | 0.230 | 2.801% | 10.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.320 | 8.210 | 8.450 | 8.160 | -0.130 | -1.559% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.410 | 8.340 | 8.510 | 8.270 | -0.130 | -1.535% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.380 | 8.470 | 8.490 | 8.240 | 0.100 | 1.195% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.370 | 8.370 | 8.560 | 8.250 | 0.110 | 1.332% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.300 | 8.260 | 8.570 | 8.120 | 0.050 | 0.609% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.430 | 8.210 | 8.480 | 8.100 | -0.310 | -3.638% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.640 | 8.520 | 9.030 | 8.400 | -0.250 | -2.851% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.910 | 8.770 | 9.110 | 8.660 | -0.110 | -1.239% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.130 | 8.880 | 9.190 | 8.120 | 0.420 | 4.965% | 23.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.260 | 8.460 | 8.650 | 8.190 | 0.140 | 1.683% | 8.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.480 | 8.320 | 8.550 | 8.260 | -0.200 | -2.347% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.660 | 8.520 | 8.690 | 8.430 | -0.150 | -1.730% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.950 | 8.670 | 8.950 | 8.570 | -0.220 | -2.475% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.760 | 8.890 | 9.070 | 8.620 | 0.200 | 2.301% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.080 | 8.690 | 9.190 | 8.620 | -0.400 | -4.400% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.060 | 9.090 | 9.210 | 8.840 | 0.020 | 0.221% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.570 | 9.070 | 9.570 | 9.020 | -0.510 | -5.324% | 12.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.730 | 9.580 | 9.870 | 9.360 | -0.160 | -1.643% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.750 | 9.740 | 9.910 | 9.550 | -0.010 | -0.103% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.710 | 9.750 | 9.860 | 9.470 | 0.120 | 1.246% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.930 | 9.630 | 10.130 | 9.610 | -0.200 | -2.035% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.240 | 9.830 | 10.240 | 9.820 | -0.470 | -4.563% | 13.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.070 | 10.300 | 10.340 | 9.960 | 0.160 | 1.578% | 21.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.560 | 10.140 | 10.280 | 9.520 | 0.600 | 6.289% | 22.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.610 | 9.540 | 9.820 | 9.480 | -0.060 | -0.625% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.050 | 9.600 | 10.050 | 9.590 | -0.320 | -3.226% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.820 | 9.920 | 9.950 | 9.730 | 0.120 | 1.224% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.040 | 9.800 | 10.080 | 9.790 | -0.240 | -2.390% | 8.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.170 | 10.040 | 10.250 | 9.920 | -0.060 | -0.594% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.900 | 10.100 | 10.220 | 9.850 | 0.230 | 2.330% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.760 | 9.870 | 9.890 | 9.680 | 0.170 | 1.753% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.660 | 9.700 | 9.850 | 9.570 | 0.160 | 1.677% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.570 | 9.540 | 9.680 | 9.520 | -0.030 | -0.313% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.380 | 9.570 | 9.640 | 9.330 | 0.180 | 1.917% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.730 | 9.390 | 9.730 | 9.340 | -0.310 | -3.196% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.540 | 9.700 | 9.720 | 9.370 | 0.080 | 0.832% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.920 | 9.620 | 10.100 | 9.330 | -0.500 | -4.941% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.320 | 10.120 | 10.400 | 10.070 | -0.210 | -2.033% | 7.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.220 | 10.330 | 10.390 | 10.190 | 0.020 | 0.194% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.410 | 10.310 | 10.480 | 10.200 | -0.160 | -1.528% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.390 | 10.470 | 10.560 | 10.340 | 0.060 | 0.576% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.500 | 10.410 | 10.500 | 10.330 | -0.100 | -0.951% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.250 | 10.510 | 10.540 | 10.220 | 0.290 | 2.838% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.460 | 10.220 | 10.480 | 10.180 | -0.170 | -1.636% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.470 | 10.390 | 10.470 | 10.280 | 0.050 | 0.484% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.290 | 10.340 | 10.400 | 10.220 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.300 | 10.360 | 10.470 | 10.300 | 0.000 | 0.000% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.460 | 10.230 | 10.480 | 10.120 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.270 | 10.590 | 10.590 | 10.270 | 0.000 | 0.000% | 10.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.950 | 10.080 | 10.150 | 9.920 | 0.000 | 0.000% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.320 | 9.930 | 10.320 | 9.900 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.320 | 10.010 | 10.320 | 9.960 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.240 | 10.320 | 10.410 | 10.170 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |