网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

*ST新光 (002147)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.26
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.55 52周最低:1.25

*ST新光(002147) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-221.501.551.481.49-0.03-1.9750,6357654.610.89
2020-09-211.551.551.501.52-0.02-1.3066,6231,0083.251.17
2020-09-181.551.551.531.540.000.0030,4724701.300.54
2020-09-171.591.591.541.54-0.05-3.1433,3075183.140.59
2020-09-161.611.611.561.59-0.02-1.2437,2955903.110.66
2020-09-151.611.611.581.610.010.6333,8875431.880.60
2020-09-141.611.621.591.60-0.03-1.8425,5894111.840.45
2020-09-111.561.641.541.630.063.8236,5305846.370.64
2020-09-101.641.641.561.57-0.06-3.6836,8085914.910.65
2020-09-091.641.651.621.63-0.01-0.6135,1785751.830.62
2020-09-081.631.651.621.640.010.6136,7866021.840.65
2020-09-071.641.661.631.63-0.01-0.6134,8055731.830.61
2020-09-041.621.651.611.640.000.0022,1313612.440.39
2020-09-031.641.671.621.640.000.0046,2497583.050.81
2020-09-021.691.691.641.64-0.05-2.9651,6978572.960.91
2020-09-011.681.731.671.690.010.6038,8596563.570.68
2020-08-311.681.701.661.680.000.0040,3686782.380.71
2020-08-281.621.691.611.680.074.3556,3559394.970.99
2020-08-271.651.651.601.61-0.02-1.2331,8865153.070.56
2020-08-261.681.681.611.63-0.05-2.9846,6817684.170.82
2020-08-251.701.701.671.68-0.02-1.1824,4654121.760.43
2020-08-241.691.701.661.700.010.5927,1314552.370.48
2020-08-211.711.731.671.69-0.02-1.1739,7586753.510.70
2020-08-201.761.761.711.71-0.05-2.8451,0918842.840.90
2020-08-191.791.801.751.76-0.01-0.5745,3128022.820.80
2020-08-181.791.811.751.77-0.02-1.1257,4701,0223.351.01
2020-08-171.731.811.711.790.063.4780,4591,4275.781.42
2020-08-141.691.761.681.730.042.3758,8441,0144.731.04
2020-08-131.691.701.661.690.000.0043,6107342.370.77
2020-08-121.671.711.651.690.021.2061,6201,0373.591.09
2020-08-111.661.671.621.670.010.6068,8691,1363.011.21
2020-08-101.671.671.641.660.000.0031,6285241.810.56
2020-08-071.681.721.641.660.010.6168,1301,1424.851.20
2020-08-061.661.671.631.65-0.01-0.6037,6386202.410.66
2020-08-051.641.671.621.660.021.2240,6436703.050.72
2020-08-041.661.661.621.64-0.03-1.8056,6529282.401.00
2020-08-031.661.671.631.670.010.6048,5058022.410.85
2020-07-311.691.701.631.66-0.01-0.6055,0339134.190.97
2020-07-301.601.671.601.670.085.0360,6431,0014.401.07
2020-07-291.601.611.571.59-0.01-0.6339,0306212.500.69
2020-07-281.621.641.601.60-0.02-1.2329,8644812.470.53
2020-07-271.631.641.561.620.000.0036,9515894.940.65
2020-07-241.681.721.621.62-0.02-1.2297,4891,6246.101.72
2020-07-231.641.641.641.640.085.1334,0775590.000.60
2020-07-221.591.591.561.56-0.03-1.8934,6035431.890.61
2020-07-211.601.611.571.590.000.0033,0775262.520.58
2020-07-201.501.611.501.590.021.2741,2166497.010.73
2020-07-171.581.591.551.570.010.6432,5565112.560.57
2020-07-161.611.611.551.56-0.07-4.2961,9179763.681.09
2020-07-151.711.721.621.63-0.08-4.6889,4441,4845.851.58
2020-07-141.661.711.661.710.063.6467,8521,1433.031.20
2020-07-131.631.671.621.650.010.6148,8548053.050.86
2020-07-101.651.671.631.640.010.6147,7257852.450.84
2020-07-091.621.641.601.630.010.6247,5417732.470.84
2020-07-081.621.641.601.620.000.0038,0686132.470.67
2020-07-071.631.641.601.620.000.0055,0168882.470.97
2020-07-061.611.691.571.620.000.00125,8112,0507.412.22
2020-07-031.591.621.561.620.085.19128,5272,0703.902.26
2020-07-021.521.541.521.540.074.7633,4515141.360.59
2020-07-011.451.491.441.470.021.3831,4494593.450.55
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020