岱勒新材(300700) 历史交易数据
| 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(%) |
| 2021-03-01 | 16.00 | 16.56 | 16.00 | 16.55 | 0.51 | 3.18 | 17,405 | 2,856 | 3.49 | 2.11 |
| 2021-02-26 | 15.84 | 16.18 | 15.61 | 16.04 | 0.18 | 1.13 | 16,417 | 2,622 | 3.59 | 1.99 |
| 2021-02-25 | 16.50 | 16.60 | 15.81 | 15.86 | -0.54 | -3.29 | 16,286 | 2,617 | 4.82 | 1.98 |
| 2021-02-24 | 16.41 | 16.68 | 16.13 | 16.40 | 0.17 | 1.05 | 19,523 | 3,205 | 3.39 | 2.37 |
| 2021-02-23 | 16.50 | 16.72 | 15.94 | 16.23 | -0.15 | -0.92 | 20,501 | 3,326 | 4.76 | 2.49 |
| 2021-02-22 | 16.60 | 16.86 | 16.30 | 16.38 | 0.18 | 1.11 | 23,523 | 3,899 | 3.46 | 2.85 |
| 2021-02-19 | 15.68 | 16.35 | 15.55 | 16.20 | 0.62 | 3.98 | 18,558 | 2,972 | 5.13 | 2.25 |
| 2021-02-18 | 16.98 | 16.98 | 15.17 | 15.58 | 0.48 | 3.18 | 17,497 | 2,746 | 11.99 | 2.12 |
| 2021-02-10 | 15.03 | 15.25 | 14.92 | 15.10 | 0.13 | 0.87 | 9,611 | 1,448 | 2.20 | 1.17 |
| 2021-02-09 | 14.79 | 15.10 | 14.70 | 14.97 | 0.17 | 1.15 | 10,349 | 1,550 | 2.70 | 1.26 |
| 2021-02-08 | 15.23 | 15.23 | 14.58 | 14.80 | -0.44 | -2.89 | 11,376 | 1,683 | 4.27 | 1.38 |
| 2021-02-05 | 15.30 | 15.68 | 15.16 | 15.24 | -0.07 | -0.46 | 14,872 | 2,290 | 3.40 | 1.80 |
| 2021-02-04 | 15.50 | 15.53 | 14.87 | 15.31 | -0.19 | -1.23 | 14,848 | 2,245 | 4.26 | 1.80 |
| 2021-02-03 | 15.91 | 16.09 | 15.42 | 15.50 | -0.26 | -1.65 | 15,819 | 2,479 | 4.25 | 1.92 |
| 2021-02-02 | 15.97 | 16.29 | 15.61 | 15.76 | -0.20 | -1.25 | 12,708 | 2,018 | 4.26 | 1.54 |
| 2021-02-01 | 15.93 | 16.26 | 15.81 | 15.96 | 0.03 | 0.19 | 9,141 | 1,462 | 2.82 | 1.11 |
| 2021-01-29 | 16.40 | 16.89 | 15.64 | 15.93 | -0.42 | -2.57 | 17,230 | 2,766 | 7.65 | 2.09 |
| 2021-01-28 | 16.50 | 16.94 | 16.28 | 16.35 | -0.31 | -1.86 | 12,043 | 1,998 | 3.96 | 1.46 |
| 2021-01-27 | 16.70 | 17.00 | 16.50 | 16.66 | -0.13 | -0.77 | 11,675 | 1,951 | 2.98 | 1.42 |
| 2021-01-26 | 17.01 | 17.43 | 16.70 | 16.79 | -0.22 | -1.29 | 14,575 | 2,476 | 4.29 | 1.77 |
| 2021-01-25 | 17.40 | 17.66 | 16.98 | 17.01 | -0.54 | -3.08 | 15,734 | 2,713 | 3.87 | 1.91 |
| 2021-01-22 | 18.10 | 18.11 | 17.47 | 17.55 | -0.50 | -2.77 | 17,842 | 3,153 | 3.55 | 2.17 |
| 2021-01-21 | 17.76 | 18.25 | 17.60 | 18.05 | 0.18 | 1.01 | 23,598 | 4,248 | 3.64 | 2.86 |
| 2021-01-20 | 17.42 | 17.96 | 17.14 | 17.87 | 0.43 | 2.47 | 22,398 | 3,954 | 4.70 | 2.72 |
| 2021-01-19 | 17.22 | 17.79 | 17.22 | 17.44 | 0.13 | 0.75 | 21,154 | 3,698 | 3.29 | 2.57 |
| 2021-01-18 | 17.00 | 17.56 | 16.80 | 17.31 | 0.26 | 1.52 | 17,608 | 3,053 | 4.46 | 2.14 |
| 2021-01-15 | 16.45 | 17.19 | 16.35 | 17.05 | 0.70 | 4.28 | 26,303 | 4,439 | 5.14 | 3.19 |
| 2021-01-14 | 16.54 | 16.69 | 15.84 | 16.35 | -0.45 | -2.68 | 30,881 | 5,033 | 5.06 | 3.75 |
| 2021-01-13 | 17.50 | 17.73 | 16.63 | 16.80 | -0.85 | -4.82 | 36,613 | 6,217 | 6.23 | 4.44 |
| 2021-01-12 | 17.41 | 17.96 | 17.26 | 17.65 | 0.14 | 0.80 | 30,532 | 5,395 | 4.00 | 3.70 |
| 2021-01-11 | 18.63 | 18.83 | 17.25 | 17.51 | -1.06 | -5.71 | 41,865 | 7,527 | 8.51 | 5.08 |
| 2021-01-08 | 17.99 | 18.93 | 17.50 | 18.57 | 0.42 | 2.31 | 37,012 | 6,818 | 7.88 | 4.49 |
| 2021-01-07 | 19.50 | 19.70 | 18.10 | 18.15 | -1.55 | -7.87 | 50,439 | 9,443 | 8.12 | 6.12 |
| 2021-01-06 | 20.28 | 20.28 | 19.60 | 19.70 | -0.92 | -4.46 | 49,642 | 9,851 | 3.30 | 6.02 |
| 2021-01-05 | 22.00 | 22.35 | 19.94 | 20.62 | -1.54 | -6.95 | 117,376 | 24,437 | 10.88 | 14.24 |
| 2021-01-04 | 20.55 | 24.54 | 20.31 | 22.16 | 1.36 | 6.54 | 153,210 | 35,004 | 20.34 | 18.59 |
