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 |

新开源 (300109)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.95 52周最低:9.51

新开源(300109) 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(%)
2021-05-0713.6213.7213.0013.13-0.50-3.6760,7918,0865.281.95
2021-05-0613.8414.1513.4513.63-0.21-1.5289,37512,2945.062.86
2021-04-3012.8213.9912.7713.841.017.87121,77216,4989.513.90
2021-04-2912.8913.2112.7412.83-0.13-1.0055,1467,0863.631.77
2021-04-2812.1213.0611.9212.960.877.2085,55410,8569.432.74
2021-04-2712.1112.1411.6812.09-0.01-0.0832,9833,9283.801.06
2021-04-2612.1812.5012.0812.10-0.08-0.6642,6365,2143.451.37
2021-04-2312.5312.5312.0912.18-0.31-2.4847,6305,8233.521.53
2021-04-2212.4912.8312.3712.490.030.2447,5305,9863.691.52
2021-04-2112.2412.6412.2212.460.201.6350,3006,2523.431.61
2021-04-2012.4812.4812.1212.26-0.23-1.8447,5685,8322.881.52
2021-04-1912.0912.5112.0512.490.272.2150,2796,2033.761.61
2021-04-1612.2812.3612.0812.22-0.15-1.2138,3014,6772.261.23
2021-04-1512.2612.5612.0512.370.262.1545,5385,5914.211.46
2021-04-1412.1812.2511.8612.11-0.06-0.4937,7194,5643.201.21
2021-04-1311.8912.4511.8912.170.332.7952,8996,4704.731.69
2021-04-1211.7612.1411.6211.840.010.0843,8885,2304.401.41
2021-04-0912.0612.0611.7311.83-0.24-1.9939,0224,6202.731.25
2021-04-0811.9612.2011.8012.070.010.0866,0847,9593.322.12
2021-04-0711.7412.2411.7212.060.262.2085,34710,2374.412.73
2021-04-0611.6312.1011.4211.800.827.47113,28413,3376.193.63
2021-04-0210.9511.1810.9010.98-0.04-0.3628,7393,1622.540.92
2021-04-0110.6611.0810.4811.020.363.3838,5524,1715.631.23
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
©1997-2021