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:1.17
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.13 52周最低:6.05

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(%)
2019-12-137.637.717.597.700.091.1862,0514,7571.581.29
2019-12-127.667.707.597.61-0.10-1.3055,6754,2541.431.16
2019-12-117.577.747.567.710.070.9258,4394,4772.361.21
2019-12-107.667.677.517.640.070.9261,1094,6402.111.27
2019-12-097.537.617.487.570.070.9347,9173,6221.731.00
2019-12-067.457.537.417.500.040.5442,0193,1401.610.87
2019-12-057.367.487.337.460.141.9158,9864,3772.051.23
2019-12-047.357.387.297.32-0.06-0.8128,1762,0641.220.59
2019-12-037.327.417.247.380.040.5537,6342,7642.320.78
2019-12-027.417.467.307.34-0.02-0.2747,1363,4812.170.98
2019-11-297.407.427.257.36-0.04-0.5440,6032,9772.300.84
2019-11-287.367.497.337.40-0.04-0.5439,4252,9122.150.82
2019-11-277.417.547.367.440.010.1348,4913,6212.421.01
2019-11-267.497.497.337.43-0.03-0.4045,5333,3792.140.95
2019-11-257.777.847.367.46-0.46-5.81111,7518,3756.062.32
2019-11-227.878.257.787.920.182.33142,42111,3946.072.96
2019-11-217.807.877.717.74-0.08-1.0255,3314,3042.051.15
2019-11-207.977.987.787.82-0.16-2.0167,1955,2882.511.40
2019-11-197.857.997.817.980.111.4067,0635,3262.291.39
2019-11-187.787.907.737.870.121.5551,7154,0542.191.08
2019-11-157.847.947.737.75-0.08-1.0267,7435,3102.681.41
2019-11-147.767.947.607.830.040.5165,1515,1124.361.35
2019-11-137.947.967.677.79-0.14-1.7772,4755,6483.661.51
2019-11-127.888.037.857.93-0.02-0.2560,7444,8172.261.26
2019-11-118.118.267.817.95-0.35-4.22105,4898,4575.422.19
2019-11-088.398.558.288.30-0.07-0.8489,6847,5463.231.86
2019-11-078.188.498.008.370.141.7090,4577,5415.951.88
2019-11-068.418.418.148.23-0.19-2.2689,7717,4063.211.87
2019-11-058.408.508.268.42-0.01-0.1288,8867,4532.851.85
2019-11-048.388.618.318.430.111.32140,21811,8773.612.91
2019-11-018.278.448.268.32-0.02-0.24114,2449,5432.162.37
2019-10-318.658.698.228.34-0.18-2.11168,98814,3115.523.51
2019-10-308.559.048.498.52-0.31-3.51245,76121,4136.235.11
2019-10-299.509.828.818.83-0.48-5.16509,38847,98210.8510.59
2019-10-289.319.319.219.310.8510.05100,8989,3891.182.10
2019-10-258.408.508.268.460.141.6889,2657,4772.881.86
2019-10-248.368.448.158.32-0.04-0.4883,9456,9673.471.74
2019-10-238.568.658.308.36-0.15-1.7696,9378,2044.112.01
2019-10-228.388.548.258.510.131.5591,0407,6953.461.89
2019-10-218.898.908.118.38-0.49-5.52156,82913,1418.913.26
2019-10-188.899.058.738.87-0.10-1.11111,8289,9463.572.32
2019-10-178.829.198.828.970.101.13164,65514,9074.173.42
2019-10-169.079.078.858.87-0.05-0.56108,3999,7052.472.25
2019-10-158.989.198.888.92-0.14-1.55156,40214,0983.423.25
2019-10-149.159.278.789.060.161.80266,69724,1485.515.54
2019-10-118.519.288.518.900.252.89260,29723,2648.905.41
2019-10-108.098.858.078.650.516.27151,82012,9499.583.16
2019-10-097.818.207.738.140.263.3077,8516,2515.961.62
2019-10-088.008.107.807.88-0.09-1.1372,6285,7643.761.51
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