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:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.87 52周最低:6.82

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(%)
2020-05-2910.7510.9510.6310.77-0.06-0.5546,1765,0012.950.96
2020-05-2810.7010.8610.4510.830.090.8446,8624,9973.820.97
2020-05-2710.9510.9510.6010.74-0.17-1.5646,7685,0213.210.97
2020-05-2610.7710.9310.7310.910.141.3058,3916,3271.861.21
2020-05-2510.5010.7910.3410.770.353.3667,0877,1054.321.39
2020-05-2210.7110.8110.2810.42-0.29-2.7188,5699,3214.951.84
2020-05-2111.2411.2410.6110.71-0.40-3.60101,59611,0375.672.11
2020-05-2011.2711.3511.0311.11-0.16-1.4266,9867,4822.841.39
2020-05-1911.3911.4011.1511.270.060.5464,5167,2692.231.34
2020-05-1811.5711.6911.1611.21-0.38-3.28107,55812,2354.572.24
2020-05-1512.0112.0511.5811.59-0.37-3.09118,70013,9973.932.47
2020-05-1412.1512.3211.9011.96-0.30-2.4590,95110,9733.431.89
2020-05-1311.9612.3011.8512.260.181.49103,76412,6103.732.16
2020-05-1212.2212.2411.6512.08-0.30-2.42136,21016,2514.772.83
2020-05-1112.5312.6412.1312.38-0.07-0.56129,31515,9194.102.69
2020-05-0812.0012.8712.0012.450.605.06209,10126,0757.344.35
2020-05-0712.2212.2711.8311.85-0.27-2.23117,33414,0193.632.44
2020-05-0611.8012.1511.7112.120.080.66139,93916,6753.652.91
2020-04-3011.6412.2511.6212.040.524.51137,15316,5065.472.85
2020-04-2911.7211.7611.3611.52-0.11-0.95114,81613,2773.442.39
2020-04-2812.3812.3811.2011.63-0.57-4.67166,23519,3509.673.46
2020-04-2712.6812.6812.0012.20-0.33-2.63151,07518,5915.433.14
2020-04-2412.6012.9012.2512.53-0.30-2.34204,36025,6775.074.25
2020-04-2312.0213.2211.8212.830.816.74260,00832,40711.655.40
2020-04-2211.7012.1611.7012.020.020.17126,20715,0953.832.62
2020-04-2112.3312.5011.7412.00-0.50-4.00246,55729,7426.085.12
2020-04-2012.2413.1511.9512.500.322.63367,18745,5779.857.63
2020-04-1711.5012.1811.4212.181.1110.03234,92527,9176.874.88
2020-04-1610.3511.2410.2111.070.656.24210,36122,7769.884.37
2020-04-1510.3110.5910.2110.420.161.5686,8429,0073.701.81
2020-04-149.9810.269.9710.260.383.8564,6326,5502.941.34
2020-04-1310.2210.299.779.88-0.43-4.1781,0498,0565.041.68
2020-04-1010.8810.8810.2310.31-0.54-4.98120,48412,5865.992.50
2020-04-0910.8911.0810.7410.85-0.04-0.3793,90710,2223.121.95
2020-04-0810.9611.1310.7310.890.302.83115,81912,6223.782.41
2020-04-0710.4610.6910.3610.590.424.1385,8269,0763.241.78
2020-04-0310.2710.3910.1010.17-0.18-1.7461,2686,2642.801.27
2020-04-029.9010.399.8010.350.414.1281,5688,2855.941.70
2020-04-019.7910.139.709.940.090.9178,6247,8454.371.63
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