新元科技(300472) 历史交易数据
| 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(%) |
| 2021-03-02 | 9.23 | 9.24 | 8.96 | 9.00 | -0.23 | -2.49 | 17,337 | 1,573 | 3.03 | 0.88 |
| 2021-03-01 | 9.20 | 9.39 | 9.20 | 9.23 | 0.01 | 0.11 | 23,183 | 2,143 | 2.06 | 1.18 |
| 2021-02-26 | 9.09 | 9.30 | 9.05 | 9.22 | 0.08 | 0.88 | 13,728 | 1,265 | 2.74 | 0.70 |
| 2021-02-25 | 9.35 | 9.35 | 9.12 | 9.14 | -0.16 | -1.72 | 13,367 | 1,229 | 2.47 | 0.68 |
| 2021-02-24 | 9.25 | 9.50 | 9.20 | 9.30 | 0.11 | 1.20 | 18,417 | 1,715 | 3.26 | 0.94 |
| 2021-02-23 | 9.32 | 9.38 | 9.12 | 9.19 | -0.11 | -1.18 | 13,076 | 1,205 | 2.80 | 0.66 |
| 2021-02-22 | 9.38 | 9.49 | 9.24 | 9.30 | 0.01 | 0.11 | 20,397 | 1,915 | 2.69 | 1.04 |
| 2021-02-19 | 9.18 | 9.30 | 9.15 | 9.29 | 0.20 | 2.20 | 13,464 | 1,243 | 1.65 | 0.68 |
| 2021-02-18 | 8.92 | 9.17 | 8.92 | 9.09 | 0.19 | 2.13 | 14,384 | 1,306 | 2.81 | 0.73 |
| 2021-02-10 | 8.90 | 9.04 | 8.80 | 8.90 | 0.00 | 0.00 | 10,877 | 966 | 2.70 | 0.55 |
| 2021-02-09 | 8.89 | 8.97 | 8.76 | 8.90 | 0.15 | 1.71 | 11,183 | 994 | 2.40 | 0.57 |
| 2021-02-08 | 8.71 | 8.76 | 8.61 | 8.75 | 0.04 | 0.46 | 9,719 | 845 | 1.72 | 0.49 |
| 2021-02-05 | 8.80 | 9.00 | 8.70 | 8.71 | -0.14 | -1.58 | 10,914 | 962 | 3.39 | 0.55 |
| 2021-02-04 | 8.95 | 9.00 | 8.70 | 8.85 | -0.11 | -1.23 | 22,555 | 1,989 | 3.35 | 1.16 |
| 2021-02-03 | 9.28 | 9.38 | 8.96 | 8.96 | -0.41 | -4.38 | 29,647 | 2,680 | 4.48 | 1.52 |
| 2021-02-02 | 9.57 | 9.66 | 9.29 | 9.37 | -0.30 | -3.10 | 25,418 | 2,390 | 3.83 | 1.31 |
| 2021-02-01 | 10.70 | 10.70 | 9.51 | 9.67 | 0.26 | 2.76 | 44,492 | 4,345 | 12.65 | 2.28 |
| 2021-01-29 | 9.38 | 9.71 | 9.25 | 9.41 | 0.03 | 0.32 | 27,617 | 2,613 | 4.90 | 1.42 |
| 2021-01-28 | 9.62 | 9.75 | 9.35 | 9.38 | -0.21 | -2.19 | 28,448 | 2,710 | 4.17 | 1.46 |
| 2021-01-27 | 9.35 | 9.77 | 9.35 | 9.59 | 0.20 | 2.13 | 42,141 | 4,040 | 4.47 | 2.16 |
| 2021-01-26 | 9.30 | 9.45 | 9.20 | 9.39 | 0.04 | 0.43 | 16,224 | 1,515 | 2.67 | 0.83 |
| 2021-01-25 | 9.34 | 9.47 | 9.23 | 9.35 | 0.01 | 0.11 | 19,673 | 1,831 | 2.57 | 1.01 |
| 2021-01-22 | 9.55 | 9.68 | 9.30 | 9.34 | -0.29 | -3.01 | 26,706 | 2,514 | 3.95 | 1.37 |
| 2021-01-21 | 9.65 | 9.77 | 9.50 | 9.63 | -0.12 | -1.23 | 22,177 | 2,139 | 2.77 | 1.14 |
| 2021-01-20 | 9.83 | 9.94 | 9.72 | 9.75 | -0.19 | -1.91 | 25,582 | 2,503 | 2.21 | 1.31 |
| 2021-01-19 | 9.74 | 10.27 | 9.74 | 9.94 | 0.12 | 1.22 | 44,548 | 4,451 | 5.40 | 2.29 |
| 2021-01-18 | 10.27 | 10.29 | 9.72 | 9.82 | -0.37 | -3.63 | 73,533 | 7,316 | 5.59 | 3.78 |
| 2021-01-15 | 9.97 | 10.45 | 9.97 | 10.19 | 0.23 | 2.31 | 52,765 | 5,434 | 4.82 | 2.71 |
| 2021-01-14 | 9.13 | 10.09 | 9.12 | 9.96 | 0.78 | 8.50 | 52,621 | 5,139 | 10.57 | 2.70 |
| 2021-01-13 | 9.48 | 9.61 | 9.13 | 9.18 | -0.45 | -4.67 | 40,564 | 3,759 | 4.98 | 2.08 |
| 2021-01-12 | 9.88 | 10.07 | 9.45 | 9.63 | -0.37 | -3.70 | 42,905 | 4,165 | 6.20 | 2.20 |
| 2021-01-11 | 9.98 | 10.34 | 9.92 | 10.00 | 0.02 | 0.20 | 44,182 | 4,478 | 4.21 | 2.27 |
| 2021-01-08 | 9.82 | 10.15 | 9.54 | 9.98 | 0.16 | 1.63 | 33,227 | 3,300 | 6.21 | 1.71 |
| 2021-01-07 | 10.01 | 10.22 | 9.62 | 9.82 | -0.35 | -3.44 | 48,001 | 4,741 | 5.90 | 2.47 |
| 2021-01-06 | 10.18 | 10.57 | 10.05 | 10.17 | 0.05 | 0.49 | 63,507 | 6,547 | 5.14 | 3.26 |
| 2021-01-05 | 9.51 | 10.24 | 9.51 | 10.12 | 0.37 | 3.79 | 63,686 | 6,303 | 7.49 | 3.27 |
| 2021-01-04 | 9.66 | 9.78 | 9.55 | 9.75 | -0.02 | -0.20 | 33,705 | 3,264 | 2.35 | 1.73 |
