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(%)
2019-12-11	13.24	13.31	13.07	13.19	-0.22	-1.64	21,974	2,894	1.79	1.11
2019-12-10	13.40	13.50	12.81	13.41	0.01	0.07	55,671	7,325	5.15	2.80
2019-12-09	13.44	13.57	13.29	13.40	0.11	0.83	37,909	5,081	2.11	1.91
2019-12-06	13.50	13.62	13.29	13.29	-0.21	-1.56	21,911	2,935	2.44	1.10
2019-12-05	13.42	13.64	13.27	13.50	0.01	0.07	23,895	3,212	2.74	1.20
2019-12-04	13.70	13.70	13.41	13.49	-0.25	-1.82	21,750	2,942	2.11	1.09
2019-12-03	13.67	13.96	13.45	13.74	0.08	0.59	27,362	3,744	3.73	1.38
2019-12-02	13.60	13.91	13.52	13.66	0.01	0.07	31,160	4,273	2.86	1.57
2019-11-29	13.76	13.76	13.45	13.65	-0.10	-0.73	32,443	4,400	2.25	1.63
2019-11-28	13.56	13.97	13.28	13.75	-0.02	-0.15	61,505	8,381	5.01	3.09
2019-11-27	13.38	13.99	12.68	13.77	0.36	2.68	94,753	12,607	9.77	4.77
2019-11-26	13.44	13.52	13.15	13.41	-0.03	-0.22	38,816	5,179	2.75	1.95
2019-11-25	13.56	13.66	13.30	13.44	0.01	0.07	53,706	7,238	2.68	2.70
2019-11-22	13.52	13.55	13.26	13.43	-0.09	-0.67	27,870	3,727	2.15	1.40
2019-11-21	13.76	13.80	13.30	13.52	-0.13	-0.95	58,296	7,876	3.66	2.93
2019-11-20	13.67	13.84	13.26	13.65	-0.02	-0.15	45,248	6,104	4.24	2.28
2019-11-19	13.48	13.77	13.34	13.67	0.52	3.95	69,364	9,367	3.27	3.49
2019-11-18	12.59	13.15	12.46	13.15	0.59	4.70	55,290	7,142	5.49	2.78
2019-11-15	13.12	13.50	12.31	12.56	-0.82	-6.13	61,350	7,849	8.89	3.09
2019-11-14	13.83	14.37	13.10	13.38	-0.17	-1.25	101,964	13,933	9.37	5.13
2019-11-13	13.90	14.28	13.20	13.55	-0.62	-4.38	68,107	9,301	7.62	3.43
2019-11-12	15.39	15.39	13.82	14.17	-0.03	-0.21	153,567	22,754	11.06	7.72
2019-11-11	12.99	14.20	12.90	14.20	1.29	9.99	60,065	8,353	10.07	3.02
2019-11-08	13.34	13.52	12.89	12.91	-0.05	-0.39	15,282	2,016	4.86	0.77
2019-11-07	12.95	13.07	12.78	12.96	0.01	0.08	9,151	1,184	2.24	0.46
2019-11-06	13.07	13.21	12.80	12.95	-0.20	-1.52	13,404	1,737	3.12	0.67
2019-11-05	13.24	13.44	13.06	13.15	-0.11	-0.83	15,388	2,035	2.87	0.77
2019-11-04	13.29	13.43	13.08	13.26	-0.03	-0.23	16,708	2,215	2.63	0.84
2019-11-01	13.27	13.43	13.02	13.29	0.02	0.15	17,216	2,288	3.09	0.87
2019-10-31	13.15	13.47	13.14	13.27	0.12	0.91	17,111	2,271	2.51	0.86
2019-10-30	12.95	13.89	12.70	13.15	0.16	1.23	25,894	3,417	9.16	1.30
2019-10-29	13.02	13.12	12.77	12.99	-0.09	-0.69	13,105	1,696	2.68	0.66
2019-10-28	13.12	13.22	12.98	13.08	-0.01	-0.08	12,615	1,652	1.83	0.63
2019-10-25	13.02	13.09	12.94	13.09	0.07	0.54	7,476	973	1.15	0.38
2019-10-24	13.01	13.05	12.90	13.02	0.02	0.15	7,774	1,010	1.15	0.39
2019-10-23	13.05	13.10	12.90	13.00	-0.05	-0.38	7,598	985	1.53	0.38
2019-10-22	12.91	13.12	12.90	13.05	-0.03	-0.23	7,130	926	1.68	0.36
2019-10-21	12.95	13.11	12.68	13.08	0.13	1.00	8,378	1,088	3.32	0.43
2019-10-18	12.78	13.08	12.77	12.95	-0.07	-0.54	5,058	654	2.38	0.26
2019-10-17	12.89	13.10	12.78	13.02	0.16	1.24	10,771	1,399	2.49	0.55
2019-10-16	12.83	12.95	12.45	12.86	-0.04	-0.31	10,740	1,372	3.88	0.55
2019-10-15	13.07	13.19	12.76	12.90	-0.25	-1.90	6,888	888	3.27	0.35
2019-10-14	12.93	13.35	12.93	13.15	0.19	1.47	10,610	1,396	3.24	0.54
2019-10-11	12.83	13.00	12.56	12.96	0.14	1.09	9,546	1,222	3.43	0.49
2019-10-10	12.81	12.94	12.76	12.82	-0.06	-0.47	7,469	959	1.40	0.38
2019-10-09	13.01	13.10	12.78	12.88	-0.13	-1.00	5,957	768	2.46	0.30
2019-10-08	13.34	13.34	12.88	13.01	-0.27	-2.03	8,038	1,049	3.46	0.41

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