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:0.98
换手:
加入自选股
流通市值: 市盈率: 52周最高:18 52周最低:7.35

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(%)
2021-03-058.588.888.588.710.121.4082,6667,2213.491.72
2021-03-048.789.008.598.59-0.26-2.94114,12210,0194.632.37
2021-03-038.789.088.708.850.070.80155,30813,7404.333.23
2021-03-028.528.788.298.780.313.66151,99213,0475.793.16
2021-03-018.478.568.368.470.192.2972,9286,1642.421.52
2021-02-268.118.388.108.280.040.4955,7584,6173.401.16
2021-02-258.388.458.198.24-0.13-1.5551,8734,2793.111.08
2021-02-248.278.518.248.370.070.8477,8866,5333.251.62
2021-02-238.328.508.178.30-0.13-1.5474,8236,2163.911.56
2021-02-228.358.658.318.430.020.24128,26510,9124.042.67
2021-02-197.848.417.828.410.516.4697,9388,0117.472.04
2021-02-187.767.957.757.900.293.8160,0164,7252.631.25
2021-02-107.567.697.507.610.060.7946,0863,4932.520.96
2021-02-097.467.597.367.550.162.1747,7473,5753.110.99
2021-02-087.557.557.357.39-0.11-1.4747,6123,5472.670.99
2021-02-057.557.857.467.50-0.05-0.6656,9294,3565.171.18
2021-02-047.857.857.397.55-0.25-3.2167,2385,0905.901.40
2021-02-038.088.137.807.80-0.34-4.1865,9995,2264.051.37
2021-02-028.308.348.058.14-0.21-2.5270,4575,7553.471.46
2021-02-017.958.377.868.350.445.5690,6317,4296.451.88
2021-01-297.998.117.817.91-0.13-1.6266,8855,2903.731.39
2021-01-288.008.377.998.04-0.17-2.0796,3047,8344.632.00
2021-01-278.108.828.108.210.415.26146,41812,2569.233.04
2021-01-267.788.057.737.800.000.0065,5985,1744.101.36
2021-01-258.228.227.747.80-0.38-4.6578,1876,1435.871.63
2021-01-228.458.508.188.18-0.27-3.2062,7885,1693.791.31
2021-01-218.418.548.268.450.091.0854,2504,5733.351.13
2021-01-208.448.538.338.36-0.10-1.1847,5483,9892.360.99
2021-01-198.248.608.248.460.182.1787,9747,4454.351.83
2021-01-188.248.408.178.280.000.0055,5824,6082.781.16
2021-01-158.028.357.988.280.222.7380,9566,6414.591.68
2021-01-147.828.077.688.060.222.8168,0355,3804.971.41
2021-01-137.918.087.667.84-0.04-0.5178,3526,1315.331.63
2021-01-127.768.097.707.88-0.06-0.7670,9415,6104.911.47
2021-01-118.018.157.727.94-0.10-1.2484,2266,6655.351.75
2021-01-087.918.247.618.040.101.26110,5248,8617.932.30
2021-01-078.348.407.817.94-0.40-4.80149,82812,0147.073.11
2021-01-068.688.708.198.34-0.36-4.14120,70410,0905.862.51
2021-01-058.858.908.628.70-0.15-1.6983,2027,2553.161.73
2021-01-048.989.108.828.85-0.02-0.2398,4408,7733.162.05
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