新易盛(300502)股票行情
新易盛(300502)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 90.32 | 89.79 | -0.56 | -0.62% | 88.65 | 90.60 | 254081 | 228512.64 | 4.03% | 55.00 |
| 2025-04-29 | 91.30 | 90.35 | -0.86 | -0.94% | 89.35 | 91.91 | 296249 | 268027.03 | 4.70% | 34.00 |
| 2025-04-28 | 95.88 | 91.21 | -3.95 | -4.15% | 91.00 | 95.97 | 410624 | 380370.19 | 6.52% | 42.00 |
| 2025-04-25 | 93.00 | 95.16 | 4.81 | 5.32% | 92.54 | 98.26 | 583142 | 557954.06 | 9.25% | 35.00 |
| 2025-04-24 | 90.93 | 90.35 | -0.98 | -1.07% | 90.00 | 92.63 | 414446 | 377466.19 | 6.58% | 25.00 |
| 2025-04-23 | 86.83 | 91.33 | 10.13 | 12.48% | 84.85 | 93.50 | 818427 | 723172.94 | 12.99% | 13.00 |
| 2025-04-22 | 81.00 | 81.20 | -0.22 | -0.27% | 79.60 | 81.88 | 311091 | 251083.11 | 4.94% | 26.00 |
| 2025-04-21 | 79.61 | 81.42 | 3.56 | 4.57% | 78.50 | 81.48 | 363801 | 292364.78 | 5.77% | 8.00 |
| 2025-04-18 | 75.62 | 77.86 | 2.54 | 3.37% | 75.18 | 77.94 | 294241 | 226404.05 | 4.67% | 27.00 |
| 2025-04-17 | 75.48 | 75.32 | 0.24 | 0.32% | 74.21 | 76.68 | 211413 | 160104.52 | 3.35% | 23.00 |
| 2025-04-16 | 75.94 | 75.08 | -3.48 | -4.43% | 73.54 | 76.00 | 292132 | 218569.45 | 4.64% | 17.00 |
| 2025-04-15 | 78.28 | 78.56 | -0.36 | -0.46% | 76.70 | 79.22 | 239981 | 186344.98 | 3.81% | 42.00 |
| 2025-04-14 | 80.00 | 78.92 | 1.18 | 1.52% | 78.37 | 82.33 | 405973 | 325673.84 | 6.44% | 48.00 |
| 2025-04-11 | 75.40 | 77.74 | 0.97 | 1.26% | 74.60 | 80.34 | 396850 | 305732.31 | 6.30% | 30.00 |
| 2025-04-10 | 79.00 | 76.77 | 6.36 | 9.03% | 76.42 | 81.38 | 596359 | 472172.44 | 9.46% | 25.00 |
| 2025-04-09 | 67.88 | 70.41 | 0.04 | 0.06% | 65.64 | 71.35 | 460949 | 318744.72 | 7.31% | 13.00 |
| 2025-04-08 | 75.74 | 70.37 | -3.85 | -5.19% | 68.43 | 76.20 | 619956 | 441191.12 | 9.84% | 44.00 |
| 2025-04-07 | 79.75 | 74.22 | -18.56 | -20.00% | 74.22 | 79.88 | 399174 | 302838.34 | 6.33% | 15.00 |
| 2025-04-03 | 95.00 | 92.78 | -6.75 | -6.78% | 89.67 | 95.99 | 465705 | 434170.47 | 7.39% | 70.00 |
| 2025-04-02 | 97.60 | 99.53 | 2.35 | 2.42% | 97.21 | 101.65 | 299755 | 299129.38 | 4.76% | 16.00 |
| 2025-04-01 | 98.51 | 97.18 | -0.94 | -0.96% | 96.31 | 98.98 | 178132 | 172874.47 | 2.83% | 23.00 |
| 2025-03-31 | 94.00 | 98.12 | 2.95 | 3.10% | 93.94 | 98.12 | 243931 | 234747.91 | 3.87% | 27.00 |
| 2025-03-28 | 95.00 | 95.17 | -0.02 | -0.02% | 93.78 | 98.00 | 196075 | 187490.92 | 3.11% | 8.00 |
| 2025-03-27 | 95.00 | 95.19 | -2.60 | -2.66% | 93.50 | 96.92 | 256185 | 243340.42 | 4.07% | 9.00 |
| 2025-03-26 | 99.01 | 97.79 | -1.10 | -1.11% | 97.73 | 101.77 | 233367 | 232329.23 | 3.70% | 5.00 |
| 2025-03-25 | 101.50 | 98.89 | -0.51 | -0.51% | 98.85 | 103.60 | 369458 | 375050.50 | 5.86% | 3.00 |
| 2025-03-24 | 94.48 | 99.40 | 4.33 | 4.55% | 94.48 | 99.97 | 397727 | 392386.28 | 6.31% | 11.00 |
| 2025-03-21 | 97.87 | 95.07 | -3.37 | -3.42% | 94.98 | 99.32 | 229323 | 221565.47 | 3.64% | 36.00 |
| 2025-03-20 | 98.83 | 98.44 | 0.31 | 0.32% | 97.70 | 99.77 | 227746 | 224784.52 | 3.61% | 13.00 |
| 2025-03-19 | 100.38 | 98.13 | -5.57 | -5.37% | 97.58 | 101.88 | 451807 | 449462.31 | 7.17% | 16.00 |
| 2025-03-18 | 95.66 | 103.70 | 8.04 | 8.40% | 94.11 | 104.60 | 690169 | 690291.38 | 10.95% | 47.00 |
| 2025-03-17 | 94.02 | 95.66 | 1.83 | 1.95% | 94.02 | 96.68 | 343377 | 327576.75 | 5.45% | 43.00 |
| 2025-03-14 | 92.90 | 93.83 | 1.30 | 1.40% | 90.11 | 95.18 | 421329 | 393296.53 | 6.69% | 13.00 |
| 2025-03-13 | 95.26 | 92.53 | -1.33 | -1.42% | 92.18 | 96.50 | 294628 | 277423.44 | 4.68% | 27.00 |
| 2025-03-12 | 95.22 | 93.86 | -0.44 | -0.47% | 93.39 | 95.53 | 259902 | 245829.38 | 4.12% | 7.00 |
| 2025-03-11 | 92.01 | 94.30 | -0.10 | -0.11% | 91.79 | 94.30 | 206282 | 191910.00 | 3.27% | 62.00 |
| 2025-03-10 | 93.07 | 94.40 | 1.53 | 1.65% | 92.00 | 94.81 | 262296 | 245745.69 | 4.16% | 35.00 |
| 2025-03-07 | 93.68 | 92.87 | -2.47 | -2.59% | 91.96 | 94.60 | 333938 | 311022.34 | 5.30% | 53.00 |
| 2025-03-06 | 94.99 | 95.34 | 1.05 | 1.11% | 92.70 | 96.58 | 398383 | 376828.94 | 6.32% | 58.00 |
| 2025-03-05 | 93.20 | 94.29 | 1.14 | 1.22% | 93.20 | 95.55 | 306770 | 289882.12 | 4.87% | 35.00 |
| 2025-03-04 | 87.50 | 93.15 | 1.35 | 1.47% | 87.40 | 93.51 | 400457 | 361449.06 | 6.35% | 75.00 |
| 2025-03-03 | 96.09 | 91.80 | -4.24 | -4.41% | 90.28 | 96.50 | 505523 | 464792.16 | 8.02% | 18.00 |
| 2025-02-28 | 101.06 | 96.04 | -10.33 | -9.71% | 94.76 | 101.17 | 623773 | 611371.25 | 9.90% | 12.00 |
| 2025-02-27 | 113.00 | 106.37 | -6.63 | -5.87% | 105.00 | 114.31 | 444823 | 483436.69 | 7.06% | 15.00 |
| 2025-02-26 | 110.75 | 113.00 | 2.30 | 2.08% | 108.69 | 113.24 | 281028 | 311506.47 | 4.46% | 19.00 |
| 2025-02-25 | 110.20 | 110.70 | -2.80 | -2.47% | 109.60 | 112.63 | 260911 | 289976.75 | 4.14% | 0.00 |
| 2025-02-24 | 118.99 | 113.50 | -7.54 | -6.23% | 113.33 | 119.69 | 427235 | 490737.09 | 6.78% | 6.00 |
| 2025-02-21 | 119.21 | 121.04 | 1.84 | 1.54% | 117.82 | 124.49 | 375421 | 455100.16 | 5.96% | 4.00 |
| 2025-02-20 | 120.21 | 119.20 | -2.18 | -1.80% | 117.00 | 121.30 | 244147 | 290812.19 | 3.87% | 82.00 |
| 2025-02-19 | 122.95 | 121.38 | -2.42 | -1.95% | 119.36 | 123.75 | 274852 | 332459.00 | 4.36% | 10.00 |
| 2025-02-18 | 120.84 | 123.80 | 0.50 | 0.41% | 120.61 | 129.39 | 383828 | 475480.12 | 6.09% | 4.00 |
| 2025-02-17 | 110.99 | 123.30 | 14.29 | 13.11% | 110.90 | 124.22 | 469220 | 554403.25 | 7.45% | 22.00 |
| 2025-02-14 | 111.51 | 109.01 | -1.50 | -1.36% | 108.01 | 114.14 | 216200 | 238361.09 | 3.43% | 6.00 |
| 2025-02-13 | 113.36 | 110.51 | -3.99 | -3.48% | 110.44 | 113.81 | 213995 | 239289.11 | 3.40% | 2.00 |
| 2025-02-12 | 114.11 | 114.50 | -1.05 | -0.91% | 112.80 | 115.50 | 224404 | 255471.39 | 3.56% | 4.00 |
| 2025-02-11 | 115.07 | 115.55 | 0.99 | 0.86% | 113.77 | 117.55 | 208754 | 241684.86 | 3.31% | 7.00 |
| 2025-02-10 | 115.12 | 114.56 | 1.17 | 1.03% | 111.80 | 116.04 | 246888 | 281906.44 | 3.92% | 8.00 |
| 2025-02-07 | 108.00 | 113.39 | 6.74 | 6.32% | 108.00 | 115.53 | 410080 | 462854.88 | 6.51% | 16.00 |
| 2025-02-06 | 106.00 | 106.65 | 4.14 | 4.04% | 104.87 | 108.44 | 452272 | 483189.41 | 7.18% | 3.00 |
| 2025-02-05 | 118.00 | 102.51 | -23.26 | -18.49% | 102.18 | 118.00 | 533915 | 563189.38 | 8.47% | 12.00 |
| 2025-01-27 | 127.77 | 125.77 | -8.72 | -6.48% | 125.01 | 129.39 | 234859 | 298106.75 | 3.73% | 9.00 |
| 2025-01-24 | 136.71 | 134.49 | -2.21 | -1.62% | 134.05 | 137.43 | 236642 | 320294.16 | 3.76% | 8.00 |
| 2025-01-23 | 141.50 | 136.70 | -4.80 | -3.39% | 135.60 | 143.68 | 328271 | 456797.34 | 5.21% | 16.00 |
| 2025-01-22 | 138.18 | 141.50 | 8.30 | 6.23% | 137.01 | 144.08 | 450643 | 635257.06 | 7.15% | 14.00 |
| 2025-01-21 | 136.00 | 133.20 | 5.55 | 4.35% | 131.00 | 136.00 | 364185 | 484735.53 | 5.78% | 27.00 |
| 2025-01-20 | 120.94 | 127.65 | 8.22 | 6.88% | 120.94 | 129.29 | 329811 | 416785.12 | 5.23% | 9.00 |
| 2025-01-17 | 117.48 | 119.43 | 0.75 | 0.63% | 117.01 | 121.04 | 270005 | 321353.22 | 4.28% | 4.00 |
| 2025-01-16 | 113.00 | 118.68 | 6.98 | 6.25% | 111.80 | 120.04 | 429300 | 498824.75 | 6.81% | 32.00 |
| 2025-01-15 | 112.54 | 111.70 | -1.99 | -1.75% | 109.76 | 113.53 | 200873 | 223552.80 | 3.19% | 2.00 |
| 2025-01-14 | 109.78 | 113.69 | 3.40 | 3.08% | 106.20 | 113.83 | 286930 | 317905.06 | 4.55% | 23.00 |
| 2025-01-13 | 108.19 | 110.29 | 2.03 | 1.88% | 108.19 | 112.64 | 234436 | 258705.44 | 3.72% | 3.00 |
| 2025-01-10 | 113.71 | 108.26 | -6.48 | -5.65% | 108.26 | 113.76 | 282809 | 311653.31 | 4.49% | 3.00 |
| 2025-01-09 | 115.98 | 114.74 | -2.28 | -1.95% | 113.00 | 116.98 | 204233 | 234342.81 | 3.24% | 6.00 |
| 2025-01-08 | 117.02 | 117.02 | -2.98 | -2.48% | 113.96 | 117.92 | 187745 | 218014.84 | 2.98% | 12.00 |
| 2025-01-07 | 118.00 | 120.00 | 2.98 | 2.55% | 114.49 | 120.27 | 226028 | 267379.94 | 3.59% | 7.00 |
| 2025-01-06 | 117.75 | 117.02 | 1.02 | 0.88% | 115.00 | 120.98 | 231535 | 272851.97 | 3.67% | 23.00 |
| 2025-01-03 | 113.80 | 116.00 | 2.53 | 2.23% | 112.90 | 119.92 | 284924 | 332888.09 | 4.52% | 5.00 |
| 2025-01-02 | 115.01 | 113.47 | -2.11 | -1.83% | 112.50 | 118.43 | 207899 | 239786.39 | 3.32% | 9.00 |
| 2024-12-31 | 120.00 | 115.58 | -4.86 | -4.04% | 115.58 | 120.26 | 243578 | 285140.31 | 3.89% | 14.00 |
| 2024-12-30 | 129.00 | 120.44 | -8.98 | -6.94% | 120.20 | 129.58 | 340866 | 418626.59 | 5.44% | 15.00 |
深证大盘股票行情在线 K线走势图
