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(%)
2020-05-25	66.39	67.88	65.05	65.95	-0.30	-0.45	45,500	30,176	4.27	1.94
2020-05-22	68.88	69.22	65.68	66.25	-2.05	-3.00	56,809	38,374	5.18	2.42
2020-05-21	68.68	69.53	67.68	68.30	-0.11	-0.16	50,844	34,720	2.70	2.17
2020-05-20	70.89	71.27	67.61	68.41	-2.59	-3.65	75,716	52,305	5.15	3.23
2020-05-19	71.01	72.18	69.05	71.00	0.84	1.20	73,742	51,992	4.46	3.14
2020-05-18	73.99	73.99	70.10	70.16	-4.77	-6.37	82,388	58,970	5.19	3.51
2020-05-15	75.58	76.35	74.14	74.93	0.03	0.04	42,686	32,148	2.95	1.82
2020-05-14	76.20	76.66	74.48	74.90	-2.03	-2.64	44,428	33,548	2.83	1.89
2020-05-13	74.64	77.50	74.41	76.93	1.49	1.98	52,031	39,514	4.10	2.22
2020-05-12	75.72	76.64	73.48	75.44	-1.00	-1.31	57,182	42,754	4.13	2.44
2020-05-11	76.43	78.42	74.97	76.44	1.44	1.92	64,133	48,974	4.60	2.73
2020-05-08	75.50	77.60	74.42	75.00	1.08	1.46	57,837	43,797	4.30	2.46
2020-05-07	77.01	79.70	73.36	73.92	-1.64	-2.17	73,836	55,990	8.39	3.15
2020-05-06	72.00	75.90	71.81	75.56	3.26	4.51	75,138	55,705	5.66	3.20
2020-04-30	68.90	73.55	68.90	72.30	4.04	5.92	79,749	57,285	6.81	3.40
2020-04-29	68.00	68.90	67.43	68.26	-0.27	-0.39	36,374	24,844	2.15	1.55
2020-04-28	67.99	69.69	65.23	68.53	0.53	0.78	62,368	42,560	6.56	2.66
2020-04-27	68.00	69.28	67.61	68.00	0.04	0.06	44,419	30,427	2.46	1.89
2020-04-24	67.73	69.33	66.73	67.96	0.71	1.06	55,678	37,879	3.87	2.37
2020-04-23	72.11	72.48	67.06	67.25	-4.08	-5.72	84,724	57,976	7.60	3.61
2020-04-22	71.57	72.07	70.16	71.33	-1.57	-2.15	54,333	38,588	2.62	2.31
2020-04-21	71.00	72.95	70.01	72.90	0.85	1.18	61,114	43,767	4.08	2.60
2020-04-20	69.99	72.69	69.50	72.05	2.05	2.93	64,314	45,946	4.56	2.74
2020-04-17	68.49	72.27	68.41	70.00	2.32	3.43	96,139	67,797	5.70	4.10
2020-04-16	66.80	68.01	65.88	67.68	0.49	0.73	41,338	27,791	3.17	1.76
2020-04-15	66.52	69.69	65.85	67.19	0.76	1.14	73,620	49,948	5.78	3.14
2020-04-14	64.25	66.46	63.92	66.43	2.77	4.35	68,329	44,854	3.99	2.91
2020-04-13	63.90	66.50	62.90	63.66	-1.35	-2.08	59,448	38,302	5.54	2.53
2020-04-10	69.14	70.80	64.80	65.01	-3.89	-5.65	93,586	62,880	8.71	3.99
2020-04-09	69.05	69.26	67.21	68.90	-0.27	-0.39	73,382	50,202	2.96	3.13
2020-04-08	63.45	69.67	63.06	69.17	5.17	8.08	130,032	87,830	10.33	5.54
2020-04-07	65.02	65.35	63.31	64.00	0.80	1.27	68,084	43,697	3.23	2.90
2020-04-03	62.83	64.83	62.48	63.20	0.04	0.06	71,735	45,552	3.72	3.06
2020-04-02	60.02	63.16	59.01	63.16	3.73	6.28	89,067	54,722	6.98	3.79
2020-04-01	58.22	60.98	57.10	59.43	1.08	1.85	63,618	38,016	6.65	2.71

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