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 |

新余国科 (300722)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:39.99 52周最低:16.73

新余国科(300722) 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(%)
2020-02-2120.0720.3819.9120.310.291.4516,3963,3102.355.86
2020-02-2019.8920.2019.8120.020.040.2010,2462,0471.953.66
2020-02-1920.1020.2719.8019.98-0.19-0.9415,1113,0312.335.40
2020-02-1819.7220.2519.6620.170.452.2818,0713,6252.996.45
2020-02-1718.7019.7718.7019.721.035.5118,3113,5555.736.54
2020-02-1418.6418.9018.5518.690.090.487,5551,4151.882.70
2020-02-1319.0919.2718.5618.60-0.38-2.0010,6912,0153.743.82
2020-02-1218.8019.0318.7118.980.201.079,1421,7281.703.27
2020-02-1118.8918.9418.6418.780.010.057,8301,4731.602.80
2020-02-1018.6218.7818.5018.770.150.819,5511,7801.503.41
2020-02-0718.4018.6318.1818.620.382.0812,3592,2772.474.41
2020-02-0618.0518.4017.7318.240.362.0110,6421,9353.753.80
2020-02-0517.5818.2017.5817.880.341.9411,7032,1003.534.18
2020-02-0416.7317.8016.7317.54-1.04-5.6014,5962,5555.765.21
2020-02-0318.5818.5818.5818.58-2.06-9.982,9185420.001.04
2020-01-2321.1421.3620.5020.64-0.50-2.3711,1982,3334.074.00
2020-01-2221.0321.3220.8421.140.030.147,3881,5602.272.64
2020-01-2121.7921.7921.0221.11-0.77-3.5214,6193,1163.525.22
2020-01-2021.8521.9521.7921.880.070.326,8201,4910.732.44
2020-01-1721.9222.0121.7021.81-0.08-0.376,8531,4981.422.45
2020-01-1622.0022.3021.8021.89-0.18-0.8210,2692,2652.273.67
2020-01-1521.9722.3521.8522.070.110.509,0451,9992.283.23
2020-01-1422.1722.2421.8521.96-0.21-0.9510,8192,3841.763.86
2020-01-1322.1522.2822.0022.170.040.1811,8072,6071.274.22
2020-01-1022.5022.6622.0122.13-0.44-1.9518,1394,0302.886.48
2020-01-0922.3222.7722.3022.57-0.88-3.7531,2617,0412.0011.16
2020-01-0822.4024.0022.1023.451.446.5456,64013,0628.6320.23
2020-01-0721.7922.0221.6122.010.170.7817,8233,8901.886.37
2020-01-0622.0622.1621.7021.840.100.4621,4264,6892.127.65
2020-01-0321.7021.8721.4021.740.120.5619,7094,2722.177.04
2020-01-0221.0021.6220.9021.620.633.0013,3812,8493.434.78
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