新余国科(300722) 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(%) |
| 2021-01-19 | 51.31 | 55.53 | 50.81 | 53.77 | 2.47 | 4.81 | 57,184 | 30,417 | 9.20 | 4.25 |
| 2021-01-18 | 51.99 | 52.50 | 51.00 | 51.30 | -0.18 | -0.35 | 30,701 | 15,886 | 2.91 | 2.28 |
| 2021-01-15 | 49.86 | 52.38 | 49.86 | 51.48 | 1.01 | 2.00 | 33,411 | 17,148 | 4.99 | 2.48 |
| 2021-01-14 | 55.00 | 55.15 | 50.00 | 50.47 | -5.06 | -9.11 | 55,130 | 28,450 | 9.27 | 4.09 |
| 2021-01-13 | 57.37 | 58.98 | 55.02 | 55.53 | -2.53 | -4.36 | 57,954 | 32,599 | 6.82 | 4.30 |
| 2021-01-12 | 56.50 | 61.20 | 56.22 | 58.06 | 0.26 | 0.45 | 60,911 | 35,982 | 8.62 | 4.52 |
| 2021-01-11 | 56.98 | 59.98 | 56.80 | 57.80 | 1.72 | 3.07 | 53,873 | 31,359 | 5.67 | 4.00 |
| 2021-01-08 | 60.03 | 60.04 | 55.99 | 56.08 | -4.19 | -6.95 | 59,030 | 33,584 | 6.72 | 4.38 |
| 2021-01-07 | 60.00 | 62.00 | 59.65 | 60.27 | -3.10 | -4.89 | 79,331 | 48,189 | 3.71 | 5.89 |
| 2021-01-06 | 56.40 | 64.23 | 55.11 | 63.37 | 6.97 | 12.36 | 123,682 | 75,652 | 16.17 | 9.18 |
| 2021-01-05 | 56.99 | 59.00 | 56.37 | 56.40 | -1.15 | -2.00 | 60,188 | 34,505 | 4.57 | 4.47 |
| 2021-01-04 | 56.20 | 58.32 | 55.86 | 57.55 | 2.00 | 3.60 | 60,567 | 34,842 | 4.43 | 4.50 |
