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 |

新天科技 (300259)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.7 52周最低:2.29

新天科技(300259) 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(%)
2019-09-123.713.753.683.710.010.27130,0774,8221.891.11
2019-09-113.773.823.703.70-0.09-2.37201,8687,5793.171.72
2019-09-103.783.923.743.790.082.16375,46514,3064.853.19
2019-09-093.583.833.573.710.154.21318,60811,7577.302.71
2019-09-063.633.633.533.56-0.03-0.84158,7875,6592.791.35
2019-09-053.583.613.533.590.061.70204,3977,3002.271.74
2019-09-043.493.553.473.530.041.15121,2894,2682.291.03
2019-09-033.443.503.433.490.061.75109,2063,7862.040.93
2019-09-023.373.443.323.430.092.69106,8693,6463.590.91
2019-08-303.503.513.323.34-0.12-3.47133,4984,5325.491.14
2019-08-293.413.473.403.460.061.76108,5573,7252.060.92
2019-08-283.403.423.373.400.000.0079,8952,7071.470.68
2019-08-273.353.423.353.400.072.1088,2803,0002.100.75
2019-08-263.313.353.283.33-0.06-1.7756,1541,8632.060.48
2019-08-233.413.413.363.390.000.0057,4921,9451.470.49
2019-08-223.393.423.353.390.010.3056,2831,9022.070.48
2019-08-213.383.423.363.380.000.0069,1602,3431.780.59
2019-08-203.393.443.373.38-0.01-0.3088,2583,0012.060.75
2019-08-193.303.393.293.390.103.04102,9883,4583.040.88
2019-08-163.253.313.243.290.020.6162,1902,0482.140.53
2019-08-153.173.283.133.270.010.3165,8502,1194.600.56
2019-08-143.323.323.253.260.020.6265,5602,1512.160.56
2019-08-133.243.263.213.24-0.03-0.9242,7241,3841.530.36
2019-08-123.213.273.203.270.051.5546,1331,4922.170.39
2019-08-093.243.273.203.22-0.01-0.3154,9261,7792.170.47
2019-08-083.233.263.213.230.030.9435,9661,1631.560.31
2019-08-073.263.263.193.20-0.02-0.6249,5461,5962.170.42
2019-08-063.263.283.113.22-0.12-3.59121,4373,8855.091.03
2019-08-053.383.413.333.34-0.07-2.0580,8162,7202.350.69
2019-08-023.413.423.353.41-0.05-1.4586,9522,9432.020.74
2019-08-013.473.503.443.46-0.04-1.1462,6932,1751.710.53
2019-07-313.533.563.483.50-0.05-1.4169,1792,4332.250.59
2019-07-303.533.583.513.550.020.5766,2362,3541.980.56
2019-07-293.533.573.513.530.000.0050,7891,7951.700.43
2019-07-263.513.543.493.530.010.2839,6841,3961.420.34
2019-07-253.523.563.513.520.000.0064,7982,2901.420.55
2019-07-243.493.543.463.520.061.7381,2832,8582.310.69
2019-07-233.403.473.403.460.041.1754,3471,8762.050.46
2019-07-223.543.563.403.42-0.13-3.6684,8112,9224.510.72
2019-07-193.563.583.543.550.030.8556,5482,0111.140.48
2019-07-183.583.583.523.52-0.09-2.4984,2582,9861.660.72
2019-07-173.593.623.563.610.020.56100,4413,6111.670.85
2019-07-163.553.603.533.590.020.56112,9324,0351.960.96
2019-07-153.543.613.453.570.030.85134,7494,7674.521.15
2019-07-123.563.563.503.540.010.2866,5242,3501.700.57
2019-07-113.533.573.503.530.010.2873,2042,5911.990.62
2019-07-103.573.583.513.52-0.03-0.8580,6792,8591.970.69
2019-07-093.503.563.493.550.030.8590,4853,1911.990.77
2019-07-083.693.693.483.52-0.17-4.61195,4146,9385.691.66
2019-07-053.683.723.663.690.020.55135,2954,9931.631.15
2019-07-043.773.773.633.67-0.06-1.61193,1947,1313.751.64
2019-07-033.743.823.673.73-0.10-2.61282,24310,5523.922.40
2019-07-023.994.103.813.83-0.08-2.05720,42228,6897.426.13
2019-07-013.913.913.913.910.3610.14160,9206,2920.001.37
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