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 |

新研股份 (300159)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.53 52周最低:3.08

新研股份(300159) 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(%)
2020-06-044.094.114.054.080.000.0094,9023,8661.470.64
2020-06-034.114.204.064.08-0.03-0.73161,7456,6863.411.09
2020-06-024.114.184.094.110.000.00140,7775,8232.190.94
2020-06-014.024.134.014.110.092.24112,9644,6192.990.76
2020-05-293.984.043.964.020.030.7577,2383,0972.010.52
2020-05-284.014.063.953.99-0.02-0.5091,5943,6672.740.61
2020-05-274.124.134.004.01-0.09-2.20133,8395,4243.170.90
2020-05-264.114.154.094.100.020.4992,5293,8061.470.62
2020-05-254.064.124.064.08-0.05-1.2193,4333,8211.450.63
2020-05-224.164.224.074.13-0.03-0.72215,2918,9363.611.44
2020-05-214.394.464.154.16-0.29-6.52356,79515,1376.972.39
2020-05-204.534.724.394.45-0.05-1.11369,76616,7067.332.48
2020-05-194.554.694.454.50-0.05-1.10426,12219,3315.272.86
2020-05-184.134.554.114.550.419.90424,10018,87710.632.85
2020-05-154.204.224.144.14-0.06-1.43105,7454,4121.900.71
2020-05-144.244.244.154.20-0.04-0.94115,1064,8252.120.77
2020-05-134.294.324.224.24-0.05-1.17126,5805,3892.330.85
2020-05-124.284.344.224.29-0.02-0.46133,9825,7322.780.90
2020-05-114.424.464.284.31-0.08-1.82136,5535,9284.100.92
2020-05-084.334.414.274.390.112.57134,4135,8373.270.90
2020-05-074.344.374.254.28-0.05-1.15153,5356,5932.771.03
2020-05-064.184.344.164.330.122.85151,2986,4894.281.02
2020-04-304.174.274.144.210.112.68123,1515,2013.170.83
2020-04-294.114.244.094.100.030.74114,3644,7483.690.77
2020-04-284.294.294.034.07-0.23-5.35227,1829,3256.051.52
2020-04-274.364.384.214.30-0.06-1.38182,8207,8273.901.23
2020-04-244.414.514.314.36-0.13-2.90225,2629,8644.451.51
2020-04-234.554.654.474.49-0.05-1.10171,4397,8013.961.15
2020-04-224.474.634.414.540.061.34182,1928,2514.911.22
2020-04-214.524.584.464.48-0.04-0.89119,8775,3972.650.80
2020-04-204.584.584.454.520.000.00162,2367,3212.881.09
2020-04-174.604.694.494.52-0.11-2.38203,1319,2794.321.36
2020-04-164.484.774.454.630.102.21242,16111,2397.061.62
2020-04-154.544.644.474.53-0.03-0.66242,20011,0583.731.63
2020-04-144.534.594.484.560.081.79206,4789,3792.461.39
2020-04-134.404.534.344.480.081.82218,2719,7094.321.46
2020-04-104.334.564.314.400.040.92308,17213,6385.732.07
2020-04-094.314.424.274.360.102.35241,19710,4803.521.62
2020-04-084.044.264.044.260.194.67259,29310,8515.411.74
2020-04-073.994.113.934.070.194.90200,3908,1234.641.34
2020-04-033.923.943.843.88-0.05-1.27103,2574,0142.540.69
2020-04-023.793.933.753.930.123.15127,9464,9254.720.86
2020-04-013.813.853.733.810.041.06101,4973,8553.180.68
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