新宙邦（300037）历史交易数据_股票行情

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(%)
2020-08-12	57.43	58.58	54.26	55.62	-1.74	-3.03	69,477	38,884	7.53	1.84
2020-08-11	58.28	59.35	57.20	57.36	-1.75	-2.96	45,432	26,540	3.64	1.20
2020-08-10	58.89	60.15	57.57	59.11	-0.31	-0.52	46,199	27,166	4.34	1.22
2020-08-07	58.84	60.54	58.20	59.42	-0.16	-0.27	51,446	30,555	3.93	1.36
2020-08-06	60.45	61.19	59.07	59.58	-1.16	-1.91	53,433	32,035	3.49	1.41
2020-08-05	59.25	60.89	58.84	60.74	0.48	0.80	54,904	32,991	3.40	1.45
2020-08-04	58.50	62.25	58.42	60.26	1.43	2.43	92,809	56,045	6.51	2.46
2020-08-03	58.60	58.86	56.45	58.83	1.71	2.99	75,693	43,762	4.22	2.00
2020-07-31	56.24	58.55	55.50	57.12	1.10	1.96	87,736	50,065	5.44	2.32
2020-07-30	56.90	57.07	55.01	56.02	-0.62	-1.09	51,624	28,827	3.64	1.37
2020-07-29	54.18	56.70	54.06	56.64	2.13	3.91	60,447	33,653	4.84	1.60
2020-07-28	54.11	56.60	53.69	54.51	1.06	1.98	69,422	37,971	5.44	1.84
2020-07-27	54.08	54.74	52.60	53.45	-0.16	-0.30	74,931	40,089	3.99	1.98
2020-07-24	58.58	58.75	53.30	53.61	-5.36	-9.09	114,606	63,402	9.24	3.03
2020-07-23	58.61	59.80	57.20	58.97	0.04	0.07	57,296	33,519	4.41	1.52
2020-07-22	58.42	60.95	58.42	58.93	0.55	0.94	64,233	38,170	4.33	1.70
2020-07-21	58.71	59.80	57.86	58.38	0.38	0.66	65,190	38,188	3.34	1.72
2020-07-20	62.61	63.20	56.55	58.00	-2.79	-4.59	131,583	76,376	10.94	3.48
2020-07-17	59.78	62.60	59.69	60.79	1.02	1.71	62,919	38,373	4.87	1.66
2020-07-16	63.00	65.28	59.35	59.77	-3.83	-6.02	73,555	45,792	9.32	1.95
2020-07-15	62.59	65.50	62.59	63.60	1.00	1.60	67,652	43,501	4.65	1.79
2020-07-14	64.57	65.88	60.58	62.60	-1.63	-2.54	78,064	48,867	8.25	2.07
2020-07-13	60.80	65.35	60.80	64.23	3.65	6.03	70,691	44,939	7.51	1.87
2020-07-10	61.95	63.18	60.30	60.58	-0.82	-1.34	52,282	32,140	4.69	1.38
2020-07-09	60.40	61.87	60.01	61.40	0.24	0.39	52,121	31,772	3.04	1.38
2020-07-08	60.10	61.50	59.03	61.16	1.15	1.92	54,893	33,168	4.12	1.45
2020-07-07	57.00	61.16	56.66	60.01	4.41	7.93	96,837	58,014	8.09	2.56
2020-07-06	55.30	56.79	54.74	55.60	0.70	1.28	93,681	52,112	3.73	2.48
2020-07-03	54.52	55.24	53.35	54.90	0.31	0.57	56,733	30,987	3.46	1.50
2020-07-02	54.55	55.77	54.01	54.59	0.04	0.07	57,512	31,505	3.23	1.52
2020-07-01	56.33	57.48	53.20	54.55	-0.51	-0.93	69,397	38,115	7.77	1.84

起始日期	上市日
截止日期	今日

新宙邦 (300037)

新宙邦(300037) 历史交易数据

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