新元科技（300472）历史交易数据_股票行情

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(%)
2020-11-26	10.66	10.87	10.52	10.85	0.19	1.78	47,436	5,076	3.28	2.44
2020-11-25	10.86	10.91	10.60	10.66	-0.19	-1.75	47,231	5,074	2.86	2.43
2020-11-24	10.99	11.02	10.83	10.85	-0.10	-0.91	39,524	4,311	1.74	2.03
2020-11-23	10.94	11.07	10.93	10.95	-0.02	-0.18	41,655	4,578	1.28	2.14
2020-11-20	11.07	11.07	10.85	10.97	-0.11	-0.99	47,909	5,244	1.99	2.46
2020-11-19	11.21	11.21	10.98	11.08	-0.08	-0.72	52,679	5,823	2.06	2.71
2020-11-18	11.07	11.31	10.99	11.16	0.01	0.09	51,524	5,751	2.87	2.65
2020-11-17	11.00	11.24	10.82	11.15	0.12	1.09	65,699	7,277	3.81	3.37
2020-11-16	11.35	11.36	10.94	11.03	-0.24	-2.13	61,167	6,769	3.73	3.14
2020-11-13	11.35	11.43	11.15	11.27	-0.20	-1.74	51,139	5,778	2.44	2.63
2020-11-12	11.33	11.51	11.22	11.47	0.15	1.33	79,771	9,078	2.56	4.10
2020-11-11	11.80	11.83	11.26	11.32	-0.49	-4.15	108,828	12,478	4.83	5.59
2020-11-10	12.45	12.47	11.70	11.81	-0.60	-4.83	139,541	16,791	6.20	7.17
2020-11-09	12.35	12.70	12.28	12.41	0.11	0.89	174,183	21,731	3.41	8.94
2020-11-06	13.38	13.47	12.20	12.30	-1.36	-9.96	227,430	29,196	9.30	11.68
2020-11-05	13.03	13.84	12.70	13.66	0.69	5.32	298,385	39,596	8.79	15.32
2020-11-04	13.22	13.80	12.78	12.97	-0.40	-2.99	227,488	29,734	7.63	11.68
2020-11-03	12.80	13.37	12.53	13.37	0.28	2.14	318,354	41,225	6.42	16.35
2020-11-02	12.60	13.39	12.00	13.09	0.46	3.64	379,450	48,007	11.01	19.49
2020-10-30	11.72	13.87	11.65	12.63	1.07	9.26	445,854	58,246	19.20	22.90
2020-10-29	11.41	11.92	11.40	11.56	-0.41	-3.43	106,905	12,499	4.34	5.49
2020-10-28	12.01	12.35	11.44	11.97	0.07	0.59	152,488	18,154	7.65	7.83
2020-10-27	11.76	12.27	11.60	11.90	0.14	1.19	107,278	12,742	5.70	5.51
2020-10-26	11.42	12.05	11.38	11.76	0.30	2.62	82,678	9,734	5.85	4.25
2020-10-23	11.57	11.85	11.41	11.46	-0.07	-0.61	59,023	6,859	3.82	3.03
2020-10-22	11.28	11.66	11.10	11.53	0.22	1.95	48,312	5,513	4.95	2.48
2020-10-21	11.46	11.46	11.20	11.31	-0.19	-1.65	43,304	4,891	2.26	2.22
2020-10-20	11.27	11.53	11.17	11.50	0.26	2.31	43,114	4,915	3.20	2.21
2020-10-19	11.43	11.58	11.18	11.24	-0.18	-1.58	41,886	4,756	3.50	2.15
2020-10-16	11.32	11.50	11.24	11.42	0.20	1.78	38,126	4,337	2.32	1.96
2020-10-15	11.25	11.37	11.18	11.22	-0.03	-0.27	27,139	3,060	1.69	1.39
2020-10-14	11.35	11.53	11.14	11.25	-0.15	-1.32	41,531	4,691	3.42	2.13
2020-10-13	11.35	11.55	11.20	11.40	0.12	1.06	49,300	5,601	3.10	2.53
2020-10-12	11.23	11.37	11.13	11.28	0.22	1.99	50,383	5,666	2.17	2.59
2020-10-09	10.88	11.14	10.81	11.06	0.32	2.98	26,465	2,912	3.07	1.36

起始日期	上市日
截止日期	今日

新元科技 (300472)

新元科技(300472) 历史交易数据

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