网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

新美星 (300509)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.3 52周最低:7.15

新美星(300509) 历史交易数据

      下载数据
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(%)
2020-12-037.957.957.807.86-0.08-1.0119,4151,5311.890.66
2020-12-027.917.957.837.940.050.6325,3562,0011.520.86
2020-12-017.847.957.747.890.121.5434,6222,7192.701.17
2020-11-307.837.967.677.77-0.05-0.6442,1933,2983.711.42
2020-11-277.837.877.637.820.050.6448,9323,7933.091.65
2020-11-268.078.197.747.77-0.32-3.9697,0287,6945.563.27
2020-11-259.069.107.998.09-0.96-10.61136,40311,47312.274.60
2020-11-249.269.299.029.05-0.22-2.3725,7472,3452.910.87
2020-11-239.189.438.999.270.090.9836,1183,3444.791.22
2020-11-209.259.339.029.18-0.12-1.2935,8433,2693.331.21
2020-11-199.159.499.109.30-0.10-1.0640,8783,7824.151.38
2020-11-189.329.779.209.400.313.4173,3386,9036.272.47
2020-11-179.309.318.969.09-0.21-2.2626,0932,3633.760.88
2020-11-169.379.509.169.300.020.2230,4042,8253.661.03
2020-11-138.849.498.719.280.404.5065,4876,0188.782.21
2020-11-129.089.088.708.88-0.17-1.8831,8152,8214.201.07
2020-11-119.249.248.929.05-0.22-2.3732,2682,9163.451.09
2020-11-109.269.338.969.270.000.0050,5974,6023.991.71
2020-11-099.439.489.179.270.101.0934,2893,1923.381.16
2020-11-069.449.449.069.17-0.24-2.5527,1032,4934.040.91
2020-11-059.329.469.239.410.151.6225,1092,3532.480.85
2020-11-049.439.459.179.26-0.12-1.2816,3971,5212.990.55
2020-11-039.319.429.229.380.111.1922,0282,0622.160.74
2020-11-029.159.289.029.270.121.3129,7072,7272.841.00
2020-10-309.569.689.109.15-0.41-4.2945,6564,2686.071.54
2020-10-299.599.839.449.56-0.14-1.4428,2722,7314.020.95
2020-10-289.869.869.309.70-0.15-1.5240,2063,8635.691.36
2020-10-279.9710.009.659.85-0.16-1.6036,1373,5423.501.22
2020-10-269.7810.129.7810.010.111.1129,3262,9223.430.99
2020-10-239.8910.289.809.900.020.2041,9604,1864.861.42
2020-10-229.829.999.649.88-0.14-1.4047,7454,6783.491.61
2020-10-2110.2610.449.9510.02-0.32-3.0949,5895,0174.741.67
2020-10-2010.3110.4110.0610.340.040.3946,7074,7973.401.58
2020-10-1910.5010.5610.1010.30-0.21-2.0084,3568,6584.382.85
2020-10-1610.2510.879.9110.510.434.27134,59814,1819.524.54
2020-10-1510.3910.489.9010.08-0.51-4.82120,15412,1665.484.05
2020-10-1411.8611.9010.0210.59-1.22-10.33236,30525,40615.927.97
2020-10-1311.6612.0211.5511.810.151.29102,43812,1064.033.46
2020-10-1210.8012.3010.7011.660.807.37186,47521,70714.736.29
2020-10-0910.5010.8810.4010.860.333.13118,84312,6284.564.01
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020