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 |

新开普 (300248)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.25
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.13 52周最低:4.3

新开普(300248) 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(%)
2019-08-207.587.647.457.47-0.12-1.5842,3623,1922.500.88
2019-08-197.587.657.257.590.243.2742,9813,2315.440.89
2019-08-167.237.487.237.350.121.6624,2631,7893.460.50
2019-08-157.077.317.057.230.040.5626,5941,9143.620.55
2019-08-147.307.407.177.19-0.06-0.8328,2222,0533.170.59
2019-08-137.547.557.127.25-0.33-4.3548,0063,4805.671.00
2019-08-127.107.607.037.580.557.8238,9332,8598.110.81
2019-08-097.327.327.007.03-0.23-3.1727,4451,9624.410.57
2019-08-087.087.317.087.260.202.8326,1011,8923.260.54
2019-08-077.247.307.027.06-0.16-2.2226,6351,9053.880.55
2019-08-067.877.876.827.22-0.35-4.6264,3704,67313.871.34
2019-08-057.817.847.517.57-0.25-3.2037,6132,8804.220.78
2019-08-027.817.867.617.82-0.10-1.2625,6481,9953.160.53
2019-08-018.038.077.907.92-0.16-1.9829,8112,3722.100.62
2019-07-317.918.187.918.080.131.6437,9153,0593.400.79
2019-07-307.908.107.907.95-0.04-0.5028,7462,3092.500.60
2019-07-298.298.297.977.99-0.12-1.4848,4123,9003.951.01
2019-07-267.908.147.878.110.232.9266,3115,3403.431.38
2019-07-257.807.957.697.880.182.3455,2204,3363.381.15
2019-07-247.377.747.377.700.304.0539,7853,0375.000.83
2019-07-237.327.477.317.400.030.4121,7871,6092.170.45
2019-07-227.677.687.347.37-0.23-3.0329,4672,1874.470.61
2019-07-197.577.707.567.600.050.6625,2381,9251.850.52
2019-07-187.727.777.527.55-0.15-1.9533,7222,5623.250.70
2019-07-177.717.807.687.70-0.04-0.5220,4351,5861.550.42
2019-07-167.757.827.687.74-0.02-0.2629,6932,3011.800.62
2019-07-157.717.837.587.760.060.7830,3332,3383.250.63
2019-07-127.727.817.637.70-0.04-0.5214,8811,1472.330.31
2019-07-117.817.887.727.740.000.0022,8561,7812.070.48
2019-07-107.807.957.727.74-0.11-1.4028,9712,2632.930.60
2019-07-097.667.877.597.850.222.8830,6512,3813.670.64
2019-07-087.927.977.507.63-0.37-4.6348,1263,6975.881.00
2019-07-057.968.037.908.000.040.5026,6752,1321.630.55
2019-07-047.988.037.877.960.020.2529,1802,3172.020.61
2019-07-038.028.137.947.94-0.19-2.3432,2072,5802.340.67
2019-07-028.098.208.018.13-0.04-0.4946,3003,7462.330.96
2019-07-017.928.247.858.170.374.7474,3755,9955.001.55
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
©1997-2019