新余国科（300722）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(%)
2020-08-06	21.60	21.60	20.16	20.66	-0.62	-2.91	71,684	14,901	6.77	19.69
2020-08-05	20.92	21.56	20.51	21.28	0.16	0.76	61,154	12,964	4.97	16.80
2020-08-04	22.16	22.17	20.86	21.12	-1.23	-5.50	88,008	18,822	5.86	24.18
2020-08-03	21.08	22.36	20.50	22.35	1.49	7.14	118,387	25,675	8.92	32.52
2020-07-31	21.05	21.44	20.40	20.86	-0.87	-4.00	92,349	19,233	4.79	25.37
2020-07-30	20.51	22.22	20.02	21.73	1.37	6.73	125,454	26,269	10.81	34.47
2020-07-29	19.88	20.49	19.25	20.36	0.07	0.35	87,782	17,532	6.11	24.12
2020-07-28	19.15	21.00	18.85	20.29	0.50	2.53	107,686	21,513	10.86	29.58
2020-07-27	20.07	21.18	19.79	19.79	-2.20	-10.00	142,357	28,989	6.32	39.11
2020-07-24	21.04	21.99	21.02	21.99	2.00	10.01	196,536	42,646	4.85	53.99
2020-07-23	18.40	19.99	18.22	19.99	1.82	10.02	50,846	9,988	9.74	13.97
2020-07-22	17.72	18.69	17.72	18.17	0.01	0.06	28,134	5,149	5.34	7.73
2020-07-21	18.38	18.77	17.99	18.16	-0.34	-1.84	29,231	5,322	4.22	8.03
2020-07-20	17.40	18.50	17.09	18.50	1.38	8.06	36,377	6,584	8.24	9.99
2020-07-17	17.04	17.47	16.76	17.12	0.17	1.00	20,168	3,444	4.19	5.54
2020-07-16	17.64	18.00	16.82	16.95	-0.93	-5.20	28,680	5,013	6.60	7.88
2020-07-15	18.94	19.07	17.87	17.88	-1.06	-5.60	37,998	6,960	6.34	10.44
2020-07-14	18.80	19.56	18.56	18.94	0.01	0.05	44,632	8,502	5.28	12.26
2020-07-13	18.59	18.99	18.40	18.93	0.34	1.83	41,454	7,762	3.17	11.39
2020-07-10	19.00	19.36	18.57	18.59	-0.39	-2.05	49,847	9,440	4.16	13.69
2020-07-09	18.98	19.68	18.67	18.98	-0.20	-1.04	71,601	13,613	5.27	19.67
2020-07-08	18.00	19.28	17.88	19.18	0.96	5.27	74,263	13,958	7.68	20.40
2020-07-07	17.58	18.31	17.37	18.22	0.64	3.64	57,628	10,325	5.35	15.83
2020-07-06	17.18	17.80	17.11	17.58	0.55	3.23	41,117	7,182	4.05	11.30
2020-07-03	17.27	17.48	16.95	17.03	-0.28	-1.62	33,681	5,789	3.06	9.25
2020-07-02	17.30	17.60	17.18	17.31	-0.21	-1.20	35,324	6,126	2.40	9.70
2020-07-01	17.01	17.90	16.83	17.52	0.54	3.18	48,390	8,382	6.30	13.29

起始日期	上市日
截止日期	今日

新余国科 (300722)

新余国科(300722) 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