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 |
|---|
| 2025-09-15 | 343.01 | 350.30 | -7.68 | -2.15% | 338.00 | 355.98 | 377524 | 1314734.88 | 4.26% | 48.00 |
| 2025-09-12 | 360.00 | 357.98 | -21.92 | -5.77% | 352.80 | 365.99 | 579420 | 2084688.50 | 6.54% | 35.00 |
| 2025-09-11 | 345.99 | 379.90 | 44.95 | 13.42% | 345.00 | 381.52 | 760904 | 2771648.50 | 8.60% | 22.00 |
| 2025-09-10 | 340.01 | 334.95 | 19.63 | 6.23% | 321.37 | 346.88 | 745752 | 2489289.25 | 8.43% | 58.00 |
| 2025-09-09 | 307.02 | 315.32 | 0.82 | 0.26% | 305.00 | 320.31 | 530050 | 1660479.25 | 5.99% | 40.00 |
| 2025-09-08 | 339.99 | 314.50 | -34.75 | -9.95% | 295.16 | 340.00 | 794767 | 2487305.00 | 8.98% | 31.00 |
| 2025-09-05 | 321.00 | 349.25 | 37.15 | 11.90% | 310.00 | 354.00 | 846435 | 2786585.75 | 9.56% | 25.00 |
| 2025-09-04 | 383.00 | 312.10 | -57.61 | -15.58% | 309.00 | 393.71 | 1041403 | 3497023.50 | 11.77% | 70.00 |
| 2025-09-03 | 355.00 | 369.71 | 11.51 | 3.21% | 345.80 | 382.00 | 736126 | 2653890.25 | 8.32% | 18.00 |
| 2025-09-02 | 388.00 | 358.20 | -30.30 | -7.80% | 345.00 | 401.10 | 926196 | 3440983.75 | 10.46% | 66.00 |
| 2025-09-01 | 362.00 | 388.50 | 32.30 | 9.07% | 352.01 | 399.90 | 660462 | 2472372.00 | 7.46% | 53.00 |
| 2025-08-29 | 350.00 | 356.20 | 1.25 | 0.35% | 337.00 | 368.00 | 608797 | 2143386.00 | 6.88% | 252.00 |
| 2025-08-28 | 301.80 | 354.95 | 46.62 | 15.12% | 301.80 | 355.19 | 730042 | 2400024.25 | 8.25% | 38.00 |
| 2025-08-27 | 290.09 | 308.33 | 26.29 | 9.32% | 290.09 | 324.42 | 735108 | 2275121.75 | 8.30% | 38.00 |
| 2025-08-26 | 298.00 | 282.04 | -14.08 | -4.75% | 282.04 | 300.90 | 489957 | 1422651.50 | 5.54% | 133.00 |
| 2025-08-25 | 283.32 | 296.12 | 22.31 | 8.15% | 275.78 | 304.08 | 587100 | 1707747.38 | 6.63% | 67.00 |
| 2025-08-22 | 254.21 | 273.81 | 15.95 | 6.19% | 254.21 | 279.00 | 460223 | 1233915.75 | 5.20% | 32.00 |
| 2025-08-21 | 255.81 | 257.86 | 2.72 | 1.07% | 246.22 | 262.60 | 397304 | 1016143.38 | 4.49% | 13.00 |
| 2025-08-20 | 247.00 | 255.14 | -1.65 | -0.64% | 236.22 | 255.48 | 418241 | 1035035.12 | 4.73% | 23.00 |
| 2025-08-19 | 244.29 | 256.79 | 12.50 | 5.12% | 241.52 | 263.60 | 451176 | 1151971.38 | 5.10% | 35.00 |
| 2025-08-18 | 233.34 | 244.29 | 11.09 | 4.76% | 227.86 | 251.66 | 499040 | 1204482.38 | 5.64% | 42.00 |
| 2025-08-15 | 230.01 | 233.20 | 2.14 | 0.93% | 226.89 | 237.21 | 400483 | 931995.88 | 4.52% | 44.00 |
| 2025-08-14 | 233.30 | 231.06 | -5.50 | -2.32% | 230.66 | 239.80 | 449757 | 1055266.88 | 5.08% | 56.00 |
| 2025-08-13 | 206.00 | 236.56 | 31.66 | 15.45% | 204.61 | 238.60 | 601120 | 1352860.25 | 6.79% | 38.00 |
| 2025-08-12 | 193.38 | 204.90 | 12.01 | 6.23% | 193.20 | 205.00 | 517867 | 1040252.62 | 5.85% | 20.00 |
| 2025-08-11 | 182.33 | 192.89 | 10.61 | 5.82% | 182.32 | 196.30 | 416047 | 795945.81 | 4.70% | 33.00 |
| 2025-08-08 | 183.00 | 182.28 | -1.34 | -0.73% | 180.88 | 185.58 | 261915 | 480184.31 | 2.96% | 27.20 |
| 2025-08-07 | 186.40 | 183.62 | -2.78 | -1.49% | 176.42 | 189.46 | 406133 | 740840.19 | 4.59% | 15.00 |
| 2025-08-06 | 180.00 | 186.40 | 3.95 | 2.16% | 179.11 | 187.58 | 309181 | 572483.38 | 3.49% | 15.00 |
| 2025-08-05 | 189.00 | 182.45 | -2.05 | -1.11% | 176.30 | 190.01 | 442166 | 808224.94 | 5.00% | 36.60 |
| 2025-08-04 | 179.64 | 184.50 | 1.38 | 0.75% | 177.83 | 185.34 | 333705 | 606896.38 | 3.77% | 4.00 |
| 2025-08-01 | 185.14 | 183.12 | -6.09 | -3.22% | 180.44 | 191.60 | 505863 | 936650.06 | 5.71% | 16.00 |
| 2025-07-31 | 199.00 | 189.21 | -1.14 | -0.60% | 188.10 | 200.88 | 749112 | 1460451.88 | 8.46% | 68.00 |
| 2025-07-30 | 188.00 | 190.35 | -3.04 | -1.57% | 183.83 | 192.37 | 571082 | 1073677.25 | 6.45% | 35.00 |
| 2025-07-29 | 178.27 | 193.39 | 15.59 | 8.77% | 178.23 | 194.43 | 775884 | 1450417.00 | 8.77% | 15.00 |
| 2025-07-28 | 172.96 | 177.80 | 4.83 | 2.79% | 170.18 | 179.76 | 647447 | 1137018.75 | 7.31% | 51.00 |
| 2025-07-25 | 172.30 | 172.97 | 0.17 | 0.10% | 172.20 | 175.73 | 286817 | 497518.12 | 3.24% | 67.00 |
| 2025-07-24 | 176.71 | 172.80 | -1.40 | -0.80% | 167.59 | 177.33 | 526642 | 904303.12 | 5.95% | 49.00 |
| 2025-07-23 | 172.61 | 174.20 | -2.51 | -1.42% | 169.80 | 175.55 | 431956 | 747901.69 | 4.88% | 2.00 |
| 2025-07-22 | 178.27 | 176.71 | -1.55 | -0.87% | 174.83 | 184.20 | 562958 | 1009810.25 | 6.36% | 7.00 |
| 2025-07-21 | 184.83 | 178.26 | -4.06 | -2.23% | 173.79 | 186.60 | 606420 | 1081601.75 | 6.85% | 25.00 |
| 2025-07-18 | 186.50 | 182.32 | -1.18 | -0.64% | 180.00 | 191.00 | 643490 | 1197458.75 | 7.27% | 42.40 |
| 2025-07-17 | 167.01 | 183.50 | 13.70 | 8.07% | 167.01 | 185.00 | 677761 | 1206348.75 | 7.66% | 53.00 |
| 2025-07-16 | 161.71 | 169.80 | 12.72 | 8.10% | 161.00 | 179.28 | 1149386 | 1966397.50 | 12.99% | 62.40 |
| 2025-07-15 | 149.02 | 157.08 | 26.18 | 20.00% | 148.28 | 157.08 | 525323 | 809761.12 | 5.93% | 0.00 |
| 2025-07-14 | 132.50 | 130.90 | -0.26 | -0.20% | 129.38 | 133.10 | 303612 | 398713.41 | 3.43% | 26.00 |
| 2025-07-11 | 134.29 | 131.16 | -1.89 | -1.42% | 130.05 | 134.35 | 318894 | 420738.44 | 3.60% | 21.00 |
| 2025-07-10 | 137.55 | 133.05 | -2.50 | -1.84% | 129.35 | 138.58 | 525019 | 698731.31 | 5.93% | 18.00 |
| 2025-07-09 | 134.55 | 135.55 | 0.57 | 0.42% | 134.01 | 137.97 | 358957 | 488500.03 | 4.06% | 49.00 |
| 2025-07-08 | 126.48 | 134.98 | 8.49 | 6.71% | 126.05 | 135.00 | 478315 | 631009.44 | 5.40% | 14.00 |
| 2025-07-07 | 126.50 | 126.49 | -1.86 | -1.45% | 121.40 | 128.89 | 407601 | 510039.44 | 4.60% | 13.00 |
| 2025-07-04 | 129.82 | 128.35 | -1.31 | -1.01% | 127.33 | 132.28 | 439030 | 571758.19 | 4.96% | 76.80 |
| 2025-07-03 | 127.42 | 129.66 | 4.68 | 3.74% | 126.05 | 130.97 | 457260 | 587069.31 | 5.17% | 7.00 |
| 2025-07-02 | 124.92 | 124.98 | -2.22 | -1.75% | 121.30 | 125.58 | 350244 | 433255.84 | 3.96% | 10.00 |
| 2025-07-01 | 125.03 | 127.20 | 0.18 | 0.14% | 124.89 | 128.80 | 289897 | 368149.00 | 3.28% | 45.00 |
| 2025-06-30 | 124.70 | 127.02 | 3.84 | 3.12% | 121.38 | 128.39 | 593811 | 745278.75 | 6.72% | 44.00 |
| 2025-06-27 | 115.80 | 123.18 | 6.38 | 5.46% | 113.88 | 124.66 | 606225 | 727545.06 | 6.86% | 41.80 |
| 2025-06-26 | 111.90 | 116.80 | 6.40 | 5.80% | 111.00 | 117.99 | 556445 | 642628.19 | 6.30% | 50.00 |
| 2025-06-25 | 109.90 | 110.40 | 3.69 | 3.46% | 106.68 | 110.99 | 513647 | 560614.94 | 5.81% | 15.20 |
| 2025-06-24 | 108.38 | 106.71 | -0.57 | -0.53% | 105.90 | 109.97 | 350815 | 376659.81 | 3.97% | 9.00 |
| 2025-06-23 | 108.07 | 107.28 | -2.73 | -2.48% | 104.72 | 109.96 | 399667 | 428393.47 | 4.52% | 1.00 |
| 2025-06-20 | 113.97 | 110.01 | -2.99 | -2.65% | 108.20 | 113.97 | 430760 | 474859.22 | 4.87% | 21.00 |
| 2025-06-19 | 110.50 | 113.00 | 0.78 | 0.70% | 110.50 | 114.89 | 445477 | 502639.81 | 5.04% | 45.60 |
| 2025-06-18 | 106.09 | 112.22 | 5.10 | 4.76% | 104.53 | 112.56 | 563977 | 615088.19 | 6.38% | 42.00 |
| 2025-06-17 | 107.00 | 107.12 | 0.42 | 0.39% | 105.11 | 108.67 | 364149 | 388987.41 | 4.12% | 29.00 |
| 2025-06-16 | 99.60 | 106.70 | 6.65 | 6.65% | 99.60 | 108.20 | 584456 | 617711.31 | 6.61% | 36.00 |
| 2025-06-13 | 99.11 | 100.05 | -0.76 | -0.75% | 98.88 | 102.81 | 329096 | 330276.78 | 3.72% | 11.00 |
| 2025-06-12 | 97.76 | 100.81 | 2.45 | 2.49% | 97.13 | 104.14 | 598080 | 609523.25 | 6.78% | 25.00 |
| 2025-06-11 | 100.15 | 98.36 | -1.24 | -1.24% | 97.96 | 100.70 | 361026 | 357966.31 | 4.09% | 19.00 |
| 2025-06-10 | 99.20 | 99.60 | -1.27 | -1.26% | 98.53 | 101.47 | 417237 | 417011.47 | 4.73% | 25.00 |
| 2025-06-09 | 103.00 | 100.87 | 1.14 | 1.14% | 98.98 | 103.97 | 583346 | 592085.88 | 6.61% | 43.00 |
| 2025-06-06 | 95.90 | 99.73 | 2.83 | 2.92% | 94.97 | 101.26 | 466925 | 461704.56 | 5.29% | 38.00 |
| 2025-06-05 | 94.40 | 96.90 | 4.35 | 4.70% | 92.33 | 98.46 | 555070 | 528784.31 | 6.29% | 23.80 |
| 2025-06-04 | 88.50 | 92.55 | 6.19 | 7.17% | 88.50 | 93.88 | 638431 | 583274.81 | 7.24% | 11.40 |
| 2025-06-03 | 87.15 | 86.36 | -1.91 | -2.16% | 85.84 | 88.16 | 308703 | 268178.34 | 3.50% | 13.00 |
| 2025-05-30 | 85.00 | 88.27 | 1.11 | 1.27% | 84.51 | 88.57 | 387265 | 336100.81 | 4.39% | 42.20 |
| 2025-05-29 | 86.00 | 87.16 | 2.54 | 3.00% | 85.00 | 89.88 | 625566 | 549073.12 | 7.09% | 32.80 |
| 2025-05-28 | 81.03 | 84.62 | 4.85 | 6.08% | 81.03 | 85.80 | 580525 | 483199.91 | 6.58% | 25.80 |
| 2025-05-27 | 114.12 | 112.13 | -3.63 | -3.14% | 108.88 | 115.05 | 366624 | 408159.06 | 5.82% | 40.00 |
| 2025-05-26 | 117.00 | 115.76 | -0.17 | -0.15% | 113.40 | 117.60 | 211832 | 243668.64 | 3.36% | 4.00 |
深证大盘股票行情在线 K线走势图
