岱勒新材（300700）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(%)
2020-06-01	16.88	17.20	16.84	17.04	0.19	1.13	36,469	6,214	2.14	7.95
2020-05-29	17.10	17.31	16.85	16.85	-0.50	-2.88	35,015	5,973	2.65	7.64
2020-05-28	16.79	17.40	16.79	17.35	0.26	1.52	65,516	11,222	3.57	14.29
2020-05-27	16.27	17.61	16.26	17.09	1.08	6.75	83,869	14,384	8.43	18.29
2020-05-26	15.56	16.88	15.50	16.01	0.53	3.42	30,226	4,899	8.91	6.59
2020-05-25	15.86	15.89	15.38	15.48	-0.35	-2.21	14,027	2,188	3.22	3.06
2020-05-22	16.26	16.29	15.80	15.83	-0.43	-2.64	16,555	2,652	3.01	3.61
2020-05-21	16.78	16.97	16.26	16.26	-0.53	-3.16	25,932	4,310	4.23	5.66
2020-05-20	16.64	16.83	16.42	16.79	0.05	0.30	26,229	4,374	2.45	5.72
2020-05-19	16.90	16.98	16.52	16.74	-0.21	-1.24	34,621	5,772	2.71	7.55
2020-05-18	16.23	16.98	16.13	16.95	0.69	4.24	42,062	7,026	5.23	9.17
2020-05-15	16.28	16.68	16.10	16.26	0.03	0.18	26,080	4,283	3.57	5.69
2020-05-14	16.43	16.61	16.15	16.23	-0.25	-1.52	23,707	3,868	2.79	5.17
2020-05-13	16.06	17.05	15.90	16.48	0.40	2.49	40,386	6,670	7.15	8.81
2020-05-12	15.70	16.27	15.62	16.08	0.33	2.10	26,288	4,212	4.13	5.73
2020-05-11	15.95	15.99	15.56	15.75	-0.13	-0.82	10,466	1,650	2.71	2.28
2020-05-08	15.80	15.98	15.68	15.88	0.25	1.60	12,788	2,028	1.92	2.79
2020-05-07	16.00	16.06	15.61	15.63	-0.32	-2.01	15,446	2,436	2.82	3.37
2020-05-06	15.36	16.38	15.23	15.95	0.47	3.04	20,523	3,230	7.43	4.48
2020-04-30	15.31	15.55	15.25	15.48	0.18	1.18	14,622	2,253	1.96	3.19
2020-04-29	14.70	15.43	14.52	15.30	0.58	3.94	15,944	2,401	6.18	3.48
2020-04-28	15.05	15.05	14.11	14.72	-0.27	-1.80	12,871	1,879	6.27	2.81
2020-04-27	15.22	15.31	14.99	14.99	-0.21	-1.38	10,269	1,555	2.11	2.24
2020-04-24	15.55	15.65	15.17	15.20	-0.42	-2.69	11,135	1,714	3.07	2.43
2020-04-23	15.70	15.87	15.55	15.62	-0.14	-0.89	8,918	1,395	2.03	1.95
2020-04-22	15.35	15.78	15.33	15.76	0.35	2.27	11,802	1,842	2.92	2.57
2020-04-21	15.51	15.57	15.26	15.41	-0.19	-1.22	9,488	1,461	1.99	2.07
2020-04-20	15.66	15.66	15.45	15.60	-0.03	-0.19	10,468	1,626	1.34	2.28
2020-04-17	15.80	15.98	15.63	15.63	-0.13	-0.82	11,714	1,851	2.22	2.56
2020-04-16	15.70	15.93	15.58	15.76	-0.09	-0.57	11,447	1,804	2.21	2.50
2020-04-15	16.17	16.21	15.84	15.85	-0.30	-1.86	10,808	1,731	2.29	2.36
2020-04-14	15.90	16.19	15.70	16.15	0.51	3.26	12,657	2,019	3.13	2.76
2020-04-13	15.91	15.93	15.52	15.64	-0.29	-1.82	7,599	1,190	2.57	1.66
2020-04-10	16.22	16.35	15.74	15.93	-0.18	-1.12	14,368	2,308	3.79	3.13
2020-04-09	16.23	16.43	16.05	16.11	-0.13	-0.80	12,971	2,104	2.34	2.83
2020-04-08	15.92	16.45	15.69	16.24	0.32	2.01	19,580	3,156	4.77	4.27
2020-04-07	15.55	16.00	15.52	15.92	0.50	3.24	13,618	2,147	3.11	2.97
2020-04-03	15.90	15.90	15.30	15.42	-0.36	-2.28	9,395	1,462	3.80	2.05
2020-04-02	15.68	15.81	15.44	15.78	0.10	0.64	11,274	1,758	2.36	2.46
2020-04-01	15.45	16.07	15.26	15.68	0.13	0.84	12,718	1,994	5.21	2.77

起始日期	上市日
截止日期	今日

岱勒新材 (300700)

岱勒新材(300700) 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