新易盛（300502）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	59.73	59.75	58.60	58.81	-1.32	-2.20	50,640	29,918	1.91	1.54
2020-11-25	59.67	62.40	58.00	60.13	0.38	0.64	109,198	65,478	7.36	3.32
2020-11-24	59.30	60.28	59.02	59.75	0.71	1.20	61,479	36,738	2.13	1.87
2020-11-23	59.51	60.24	58.35	59.04	-0.88	-1.47	54,439	32,214	3.15	1.66
2020-11-20	61.41	61.95	59.45	59.92	-1.47	-2.39	62,542	37,674	4.07	1.90
2020-11-19	60.38	61.77	59.35	61.39	0.71	1.17	58,669	35,832	3.99	1.79
2020-11-18	60.28	61.66	59.60	60.68	0.48	0.80	70,202	42,611	3.42	2.14
2020-11-17	60.98	60.98	58.83	60.20	-0.30	-0.50	68,659	40,929	3.55	2.09
2020-11-16	61.70	62.76	60.00	60.50	-1.91	-3.06	80,652	48,964	4.42	2.45
2020-11-13	62.11	63.52	61.12	62.41	-0.33	-0.53	69,518	43,228	3.83	2.12
2020-11-12	65.00	65.20	62.67	62.74	-1.24	-1.94	67,035	42,613	3.95	2.04
2020-11-11	68.25	68.70	63.75	63.98	-4.26	-6.24	99,181	65,178	7.25	3.02
2020-11-10	71.08	71.08	67.86	68.24	-4.46	-6.13	107,762	74,363	4.43	3.28
2020-11-09	70.38	75.58	69.10	72.70	3.98	5.79	162,918	117,201	9.43	4.96
2020-11-06	69.00	70.18	67.79	68.72	0.92	1.36	137,425	94,492	3.53	4.18
2020-11-05	61.56	69.96	61.30	67.80	7.24	11.96	165,261	108,695	14.30	5.03
2020-11-04	61.45	61.45	60.02	60.56	0.01	0.02	45,631	27,755	2.36	1.39
2020-11-03	58.50	61.06	58.12	60.55	2.74	4.74	65,038	39,120	5.09	1.98
2020-11-02	59.60	60.29	57.29	57.81	-1.69	-2.84	91,923	53,495	5.04	2.80
2020-10-30	64.39	64.77	59.47	59.50	-4.49	-7.02	83,991	52,106	8.28	2.56
2020-10-29	63.60	64.76	62.80	63.99	-0.30	-0.47	50,555	32,299	3.05	1.54
2020-10-28	67.00	67.67	62.90	64.29	-4.26	-6.21	98,476	63,608	6.96	3.00
2020-10-27	63.63	69.18	63.60	68.55	4.73	7.41	69,141	46,182	8.74	2.10
2020-10-26	63.30	64.82	61.80	63.82	-0.38	-0.59	38,555	24,309	4.70	1.17
2020-10-23	64.78	66.29	63.20	64.20	-1.10	-1.68	31,826	20,541	4.73	0.97
2020-10-22	65.63	66.29	64.50	65.30	-0.72	-1.09	35,829	23,391	2.71	1.09
2020-10-21	69.28	69.28	65.80	66.02	-3.26	-4.71	49,771	33,349	5.02	1.51
2020-10-20	68.27	69.33	67.91	69.28	0.45	0.65	30,508	21,019	2.06	0.93
2020-10-19	70.73	70.88	68.08	68.83	-0.05	-0.07	40,571	28,092	4.07	1.23
2020-10-16	68.67	69.56	67.56	68.88	-0.85	-1.22	39,186	26,868	2.87	1.19
2020-10-15	69.36	70.48	68.00	69.73	-0.36	-0.51	40,357	28,008	3.54	1.23
2020-10-14	70.39	70.79	69.12	70.09	0.15	0.21	42,208	29,553	2.39	1.28
2020-10-13	69.37	71.50	68.00	69.94	1.09	1.58	66,915	47,047	5.08	2.04
2020-10-12	65.40	70.07	65.02	68.85	3.58	5.48	81,636	55,675	7.74	2.48
2020-10-09	65.40	65.87	64.52	65.27	1.02	1.59	57,060	37,107	2.10	1.74

起始日期	上市日
截止日期	今日

新易盛 (300502)

新易盛(300502) 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