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(%)
2019-12-13	18.95	19.67	18.95	19.30	0.39	2.06	21,554	4,159	3.81	4.70
2019-12-12	19.14	19.18	18.86	18.91	-0.40	-2.07	12,758	2,422	1.66	2.78
2019-12-11	19.19	19.46	19.06	19.31	0.15	0.78	13,576	2,612	2.09	2.96
2019-12-10	19.22	19.23	18.92	19.16	0.02	0.10	9,403	1,791	1.62	2.05
2019-12-09	18.95	19.31	18.80	19.14	0.17	0.90	11,997	2,292	2.69	2.62
2019-12-06	18.82	19.10	18.62	18.97	0.20	1.07	10,469	1,977	2.56	2.28
2019-12-05	18.75	18.87	18.60	18.77	0.14	0.75	9,183	1,721	1.45	2.00
2019-12-04	18.56	18.74	18.44	18.63	0.07	0.38	7,567	1,407	1.62	1.65
2019-12-03	18.36	18.59	18.16	18.56	0.28	1.53	9,301	1,707	2.35	2.03
2019-12-02	18.49	18.52	18.14	18.28	-0.04	-0.22	7,686	1,409	2.07	1.68
2019-11-29	18.56	18.68	18.30	18.32	-0.22	-1.19	7,947	1,462	2.05	1.73
2019-11-28	18.90	18.97	18.43	18.54	-0.36	-1.90	9,567	1,780	2.86	2.09
2019-11-27	19.01	19.10	18.60	18.90	-0.04	-0.21	8,225	1,548	2.64	1.79
2019-11-26	18.76	19.07	18.70	18.94	0.28	1.50	10,607	2,010	1.98	2.31
2019-11-25	19.23	19.24	18.55	18.66	-0.56	-2.91	12,634	2,373	3.59	2.76
2019-11-22	19.28	19.71	18.95	19.22	-0.10	-0.52	12,350	2,386	3.93	2.69
2019-11-21	19.40	19.62	19.09	19.32	0.03	0.16	9,390	1,819	2.75	2.05
2019-11-20	19.71	20.09	19.29	19.29	-0.37	-1.88	13,899	2,727	4.07	3.03
2019-11-19	19.30	19.70	19.17	19.66	0.41	2.13	13,573	2,654	2.75	2.96
2019-11-18	18.98	19.32	18.74	19.25	0.20	1.05	14,579	2,776	3.04	3.18
2019-11-15	19.55	19.57	19.05	19.05	-0.41	-2.11	9,004	1,733	2.67	1.96
2019-11-14	19.68	19.70	19.23	19.46	0.05	0.26	8,458	1,647	2.42	1.85
2019-11-13	19.64	19.64	19.36	19.41	-0.14	-0.72	7,180	1,398	1.43	1.57
2019-11-12	19.14	19.61	19.07	19.55	0.38	1.98	12,352	2,396	2.82	2.69
2019-11-11	19.63	19.88	19.10	19.17	-0.80	-4.01	14,105	2,727	3.91	3.08
2019-11-08	20.02	20.63	19.91	19.97	-0.13	-0.65	13,105	2,653	3.58	2.86
2019-11-07	19.76	20.34	19.76	20.10	0.15	0.75	10,158	2,044	2.91	2.22
2019-11-06	20.47	20.50	19.88	19.95	-0.37	-1.82	12,583	2,532	3.05	2.74
2019-11-05	20.04	20.45	19.75	20.32	-0.01	-0.05	15,908	3,204	3.44	3.47
2019-11-04	20.98	21.30	20.25	20.33	-0.12	-0.59	15,646	3,237	5.13	3.41
2019-11-01	21.20	21.20	19.92	20.45	-0.25	-1.21	19,546	4,001	6.18	4.26
2019-10-31	21.30	21.75	20.62	20.70	-0.83	-3.86	16,321	3,435	5.25	3.56
2019-10-30	21.47	22.13	21.00	21.53	-0.42	-1.91	14,180	3,071	5.15	3.09
2019-10-29	22.76	23.29	21.89	21.95	-0.78	-3.43	19,245	4,322	6.16	4.20
2019-10-28	22.30	22.77	22.20	22.73	0.50	2.25	14,141	3,198	2.56	3.08
2019-10-25	22.71	22.80	21.89	22.23	-0.62	-2.71	16,145	3,583	3.98	3.52
2019-10-24	22.71	22.99	22.45	22.85	0.00	0.00	11,239	2,555	2.36	2.45
2019-10-23	22.80	23.25	22.68	22.85	0.10	0.44	15,228	3,499	2.51	3.32
2019-10-22	22.10	22.86	22.10	22.75	0.35	1.56	15,892	3,599	3.39	3.47
2019-10-21	22.50	22.88	21.74	22.40	0.70	3.23	18,389	4,124	5.25	4.01
2019-10-18	22.66	22.82	21.70	21.70	-1.12	-4.91	15,134	3,362	4.91	3.30
2019-10-17	22.90	23.10	22.52	22.82	-0.19	-0.83	10,260	2,333	2.52	2.24
2019-10-16	23.14	23.47	22.74	23.01	-0.46	-1.96	14,949	3,433	3.11	3.26
2019-10-15	23.30	23.92	22.51	23.47	-0.13	-0.55	30,407	7,029	5.97	6.63
2019-10-14	23.09	23.60	22.92	23.60	0.66	2.88	22,901	5,338	2.96	5.00
2019-10-11	22.97	23.15	22.43	22.94	-0.13	-0.56	14,696	3,357	3.12	3.21
2019-10-10	23.00	23.49	22.80	23.07	0.01	0.04	14,903	3,430	2.99	3.25
2019-10-09	22.58	23.16	22.57	23.06	0.27	1.18	13,372	3,072	2.59	2.92
2019-10-08	22.40	23.33	22.08	22.79	0.37	1.65	18,152	4,175	5.58	3.96

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