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(%)
2020-02-25	44.20	47.40	43.40	47.07	3.85	8.91	364,589	164,800	9.26	9.63
2020-02-24	43.21	43.22	41.25	43.22	3.93	10.00	267,416	114,822	5.01	7.07
2020-02-21	38.39	39.38	37.39	39.29	0.91	2.37	138,078	53,079	5.19	3.65
2020-02-20	38.11	38.97	37.31	38.38	0.77	2.05	117,251	44,679	4.41	3.10
2020-02-19	41.50	41.55	37.61	37.61	-2.47	-6.16	184,790	72,311	9.83	4.88
2020-02-18	39.00	40.70	38.47	40.08	1.68	4.38	211,918	84,027	5.81	5.60
2020-02-17	36.97	38.65	36.40	38.40	1.56	4.23	149,434	56,682	6.11	3.95
2020-02-14	37.71	38.26	36.52	36.84	-0.80	-2.13	125,999	47,098	4.62	3.33
2020-02-13	38.00	38.67	37.36	37.64	-0.54	-1.41	145,817	55,338	3.43	3.85
2020-02-12	35.70	39.16	35.50	38.18	2.37	6.62	203,160	76,824	10.22	5.37
2020-02-11	36.10	36.15	34.40	35.81	0.46	1.30	134,066	47,421	4.95	3.54
2020-02-10	33.69	35.35	33.40	35.35	1.64	4.87	122,523	42,303	5.78	3.24
2020-02-07	35.01	35.29	33.17	33.71	-1.66	-4.69	158,446	53,845	5.99	4.19
2020-02-06	34.10	35.69	33.33	35.37	0.42	1.20	201,727	69,250	6.75	5.33
2020-02-05	37.50	38.00	34.30	34.95	-0.95	-2.65	202,867	73,797	10.31	5.36
2020-02-04	34.50	36.22	33.65	35.90	2.97	9.02	163,280	57,372	7.80	4.31
2020-02-03	32.93	34.69	32.93	32.93	-3.66	-10.00	110,586	36,844	4.81	2.92
2020-01-23	36.90	38.87	35.80	36.59	-0.61	-1.64	144,359	53,855	8.25	3.81
2020-01-22	35.48	37.57	35.31	37.20	1.72	4.85	141,042	51,726	6.37	3.73
2020-01-21	35.20	36.10	35.05	35.48	-0.04	-0.11	88,590	31,561	2.96	2.34
2020-01-20	34.35	35.98	33.75	35.52	0.92	2.66	116,343	40,669	6.45	3.09
2020-01-17	35.72	36.00	34.51	34.60	-1.31	-3.65	143,366	50,228	4.15	3.81
2020-01-16	35.66	36.08	35.50	35.91	-0.19	-0.53	65,866	23,564	1.61	1.75
2020-01-15	36.48	36.50	35.30	36.10	-0.95	-2.56	128,729	46,159	3.24	3.42
2020-01-14	36.63	37.88	36.63	37.05	0.95	2.63	230,389	85,944	3.46	6.13
2020-01-13	35.75	36.39	35.28	36.10	0.77	2.18	134,565	48,194	3.14	3.58
2020-01-10	35.90	35.95	34.89	35.33	-0.79	-2.19	141,887	50,097	2.93	3.78
2020-01-09	36.54	36.68	35.35	36.12	0.32	0.89	139,468	50,161	3.72	3.71
2020-01-08	35.73	36.36	35.11	35.80	0.25	0.70	125,646	45,006	3.52	3.35
2020-01-07	36.30	36.59	35.40	35.55	-0.87	-2.39	144,668	51,714	3.27	3.85
2020-01-06	36.01	38.00	35.80	36.42	0.74	2.07	225,565	83,189	6.17	6.01
2020-01-03	36.87	36.93	35.11	35.68	-1.06	-2.89	147,692	52,950	4.95	3.93
2020-01-02	36.65	36.90	36.15	36.74	0.40	1.10	126,002	46,020	2.06	3.36

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