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 |

新开源 (300109)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.95 52周最低:9.51

新开源(300109) 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(%)
2021-06-1713.5513.6813.3613.600.201.4920,1052,7142.390.62
2021-06-1613.8814.0313.2813.40-0.48-3.4639,4385,3465.401.23
2021-06-1514.4714.6613.8813.88-0.66-4.5442,5085,9995.361.32
2021-06-1114.5614.6814.3814.54-0.03-0.2126,0183,7872.060.81
2021-06-1014.3814.8814.2314.570.251.7539,8665,8184.541.24
2021-06-0914.1814.3214.1514.320.181.2719,1302,7241.200.59
2021-06-0814.3814.6914.0514.14-0.22-1.5333,9484,8694.461.05
2021-06-0713.9214.5013.9214.360.463.3139,9065,7044.171.24
2021-06-0413.7914.1013.7913.900.100.7223,3973,2712.250.73
2021-06-0313.8214.0313.8013.80-0.11-0.7922,4193,1121.650.72
2021-06-0213.9814.2913.8813.91-0.15-1.0726,7113,7432.920.86
2021-06-0114.2714.4713.9414.06-0.23-1.6135,6915,0423.711.14
2021-05-3113.9614.5013.7514.290.332.3650,7067,1945.371.62
2021-05-2814.1814.2213.7213.98-0.22-1.5538,3415,3543.521.23
2021-05-2714.2114.3313.9014.200.020.1451,7077,3103.031.66
2021-05-2615.0915.2014.0714.18-1.02-6.71112,93316,2837.433.62
2021-05-2515.1815.5314.9015.20-0.07-0.4661,1959,2694.131.96
2021-05-2415.1715.3714.9015.270.171.1348,5317,3613.111.55
2021-05-2115.5015.7015.0415.10-0.30-1.9564,2899,8054.292.06
2021-05-2014.4515.6014.4515.400.956.57120,50118,3787.963.86
2021-05-1914.3114.9414.0914.450.100.7054,2547,9125.921.74
2021-05-1814.0814.6513.9014.350.271.9255,3107,9305.331.77
2021-05-1714.3514.5013.8114.08-0.57-3.8987,31512,3654.712.80
2021-05-1413.6015.2813.5714.651.057.72120,70917,53512.573.87
2021-05-1313.8114.0913.5213.60-0.43-3.0649,6406,8234.061.59
2021-05-1214.0514.1313.7014.03-0.14-0.9956,3487,8603.031.80
2021-05-1113.3314.2313.2814.170.775.7584,58911,7957.092.71
2021-05-1013.1413.5813.1113.400.272.0646,4216,1653.581.49
2021-05-0713.6213.7213.0013.13-0.50-3.6760,7918,0865.281.95
2021-05-0613.8414.1513.4513.63-0.21-1.5289,37512,2945.062.86
2021-04-3012.8213.9912.7713.841.017.87121,77216,4989.513.90
2021-04-2912.8913.2112.7412.83-0.13-1.0055,1467,0863.631.77
2021-04-2812.1213.0611.9212.960.877.2085,55410,8569.432.74
2021-04-2712.1112.1411.6812.09-0.01-0.0832,9833,9283.801.06
2021-04-2612.1812.5012.0812.10-0.08-0.6642,6365,2143.451.37
2021-04-2312.5312.5312.0912.18-0.31-2.4847,6305,8233.521.53
2021-04-2212.4912.8312.3712.490.030.2447,5305,9863.691.52
2021-04-2112.2412.6412.2212.460.201.6350,3006,2523.431.61
2021-04-2012.4812.4812.1212.26-0.23-1.8447,5685,8322.881.52
2021-04-1912.0912.5112.0512.490.272.2150,2796,2033.761.61
2021-04-1612.2812.3612.0812.22-0.15-1.2138,3014,6772.261.23
2021-04-1512.2612.5612.0512.370.262.1545,5385,5914.211.46
2021-04-1412.1812.2511.8612.11-0.06-0.4937,7194,5643.201.21
2021-04-1311.8912.4511.8912.170.332.7952,8996,4704.731.69
2021-04-1211.7612.1411.6211.840.010.0843,8885,2304.401.41
2021-04-0912.0612.0611.7311.83-0.24-1.9939,0224,6202.731.25
2021-04-0811.9612.2011.8012.070.010.0866,0847,9593.322.12
2021-04-0711.7412.2411.7212.060.262.2085,34710,2374.412.73
2021-04-0611.6312.1011.4211.800.827.47113,28413,3376.193.63
2021-04-0210.9511.1810.9010.98-0.04-0.3628,7393,1622.540.92
2021-04-0110.6611.0810.4811.020.363.3838,5524,1715.631.23
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
©1997-2021