新余国科(300722)股票行情
新余国科(300722)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 |
|---|
| 2025-12-12 | 33.37 | 33.87 | 0.30 | 0.89% | 33.30 | 34.38 | 66260 | 22410.01 | 2.39% | 0.00 |
| 2025-12-11 | 34.13 | 33.57 | -0.90 | -2.61% | 33.49 | 34.40 | 77928 | 26459.02 | 2.82% | 0.00 |
| 2025-12-10 | 33.16 | 34.47 | 1.03 | 3.08% | 33.05 | 34.48 | 103365 | 35055.31 | 3.73% | 16.00 |
| 2025-12-09 | 33.18 | 33.44 | -0.04 | -0.12% | 33.05 | 34.18 | 81436 | 27331.69 | 2.94% | 0.00 |
| 2025-12-08 | 33.33 | 33.48 | 0.96 | 2.95% | 33.22 | 34.68 | 157212 | 53330.82 | 5.68% | 53.00 |
| 2025-12-05 | 31.65 | 32.52 | 0.73 | 2.30% | 31.39 | 32.55 | 58410 | 18755.29 | 2.11% | 0.00 |
| 2025-12-04 | 31.51 | 31.79 | -0.03 | -0.09% | 31.38 | 32.46 | 48844 | 15617.61 | 1.76% | 0.00 |
| 2025-12-03 | 33.22 | 31.82 | -1.56 | -4.67% | 31.80 | 33.34 | 83976 | 27083.88 | 3.03% | 3.00 |
| 2025-12-02 | 32.97 | 33.38 | 0.23 | 0.69% | 32.40 | 33.41 | 65594 | 21714.64 | 2.37% | 0.00 |
| 2025-12-01 | 33.36 | 33.15 | -0.27 | -0.81% | 33.08 | 33.74 | 79427 | 26508.24 | 2.87% | 4.00 |
| 2025-11-28 | 33.12 | 33.42 | 0.24 | 0.72% | 32.93 | 33.77 | 77946 | 25999.26 | 2.82% | 0.00 |
| 2025-11-27 | 33.05 | 33.18 | -0.29 | -0.87% | 32.92 | 33.80 | 86473 | 28872.99 | 3.12% | 0.00 |
| 2025-11-26 | 34.63 | 33.47 | -1.50 | -4.29% | 33.02 | 34.63 | 141104 | 47168.39 | 5.10% | 0.00 |
| 2025-11-25 | 35.28 | 34.97 | -1.22 | -3.37% | 34.40 | 35.29 | 187030 | 65104.71 | 6.76% | 7.00 |
| 2025-11-24 | 33.16 | 36.19 | 2.10 | 6.16% | 33.16 | 36.55 | 260671 | 91411.76 | 9.42% | 22.00 |
| 2025-11-21 | 32.96 | 34.09 | 1.03 | 3.12% | 32.09 | 35.66 | 236937 | 80514.81 | 8.56% | 0.00 |
| 2025-11-20 | 32.00 | 33.06 | 0.61 | 1.88% | 31.80 | 33.56 | 148522 | 48890.92 | 5.37% | 3.00 |
| 2025-11-19 | 31.31 | 32.45 | 1.29 | 4.14% | 31.03 | 33.00 | 136473 | 44159.32 | 4.93% | 10.00 |
| 2025-11-18 | 32.00 | 31.16 | -1.13 | -3.50% | 30.92 | 32.29 | 77014 | 24110.93 | 2.78% | 0.00 |
| 2025-11-17 | 32.09 | 32.29 | 1.22 | 3.93% | 32.09 | 33.30 | 121694 | 39752.57 | 4.40% | 11.10 |
| 2025-11-14 | 31.09 | 31.07 | 0.04 | 0.13% | 31.00 | 31.68 | 35391 | 11088.62 | 1.28% | 0.00 |
| 2025-11-13 | 31.26 | 31.03 | -0.22 | -0.70% | 30.93 | 31.49 | 32576 | 10161.45 | 1.18% | 0.00 |
| 2025-11-12 | 31.60 | 31.25 | -0.42 | -1.33% | 30.68 | 31.60 | 38574 | 11964.70 | 1.39% | 0.00 |
| 2025-11-11 | 32.11 | 31.67 | -0.73 | -2.25% | 31.53 | 32.35 | 44574 | 14183.59 | 1.61% | 0.00 |
| 2025-11-10 | 31.99 | 32.40 | -0.12 | -0.37% | 31.70 | 32.50 | 55748 | 17891.82 | 2.01% | 1.00 |
| 2025-11-07 | 32.43 | 32.52 | 0.37 | 1.15% | 32.27 | 33.18 | 96625 | 31697.43 | 3.49% | 0.00 |
| 2025-11-06 | 31.77 | 32.15 | 0.38 | 1.20% | 31.53 | 32.19 | 49552 | 15831.15 | 1.79% | 0.00 |
| 2025-11-05 | 31.69 | 31.77 | 0.13 | 0.41% | 31.38 | 32.05 | 31328 | 9936.75 | 1.13% | 0.00 |
| 2025-11-04 | 31.99 | 31.64 | -0.52 | -1.62% | 31.35 | 32.10 | 36517 | 11561.46 | 1.32% | 0.00 |
| 2025-11-03 | 31.93 | 32.16 | 0.37 | 1.16% | 31.53 | 32.16 | 41623 | 13285.03 | 1.50% | 0.00 |
| 2025-10-31 | 32.24 | 31.79 | -0.51 | -1.58% | 31.69 | 32.25 | 52468 | 16756.84 | 1.90% | 4.00 |
| 2025-10-30 | 32.31 | 32.30 | -0.44 | -1.34% | 32.08 | 32.85 | 70377 | 22781.57 | 2.54% | 0.00 |
| 2025-10-29 | 32.19 | 32.74 | 0.22 | 0.68% | 31.92 | 33.06 | 92761 | 30190.29 | 3.35% | 12.00 |
| 2025-10-28 | 31.41 | 32.52 | 0.89 | 2.81% | 31.26 | 33.67 | 128809 | 41996.65 | 4.65% | 3.00 |
| 2025-10-27 | 31.31 | 31.63 | -0.14 | -0.44% | 31.21 | 31.71 | 65724 | 20668.03 | 2.37% | 5.00 |
| 2025-10-24 | 31.38 | 31.77 | 1.31 | 4.30% | 30.91 | 33.00 | 118196 | 37921.38 | 4.27% | 3.00 |
| 2025-10-23 | 30.31 | 30.46 | 0.01 | 0.03% | 29.73 | 30.54 | 27197 | 8178.61 | 0.98% | 0.00 |
| 2025-10-22 | 30.55 | 30.45 | -0.25 | -0.81% | 30.30 | 30.79 | 20322 | 6198.84 | 0.73% | 0.00 |
| 2025-10-21 | 30.37 | 30.70 | 0.25 | 0.82% | 30.27 | 30.84 | 22018 | 6741.02 | 0.80% | 0.00 |
| 2025-10-20 | 30.21 | 30.45 | 0.42 | 1.40% | 30.12 | 30.91 | 30657 | 9343.08 | 1.11% | 0.00 |
| 2025-10-17 | 31.08 | 30.03 | -1.13 | -3.63% | 30.03 | 31.44 | 41692 | 12801.59 | 1.51% | 0.00 |
| 2025-10-16 | 31.74 | 31.16 | -0.58 | -1.83% | 31.10 | 32.19 | 42558 | 13425.00 | 1.54% | 0.00 |
| 2025-10-15 | 31.64 | 31.74 | 0.05 | 0.16% | 30.90 | 31.76 | 42632 | 13359.37 | 1.54% | 0.00 |
| 2025-10-14 | 31.95 | 31.69 | -0.53 | -1.64% | 31.51 | 32.32 | 60834 | 19374.84 | 2.20% | 0.00 |
| 2025-10-13 | 30.96 | 32.22 | 0.47 | 1.48% | 30.50 | 32.45 | 83854 | 26838.13 | 3.03% | 0.00 |
| 2025-10-10 | 31.34 | 31.75 | 0.38 | 1.21% | 31.14 | 32.08 | 67131 | 21278.43 | 2.43% | 0.00 |
| 2025-10-09 | 31.40 | 31.37 | -0.09 | -0.29% | 30.76 | 31.54 | 44479 | 13872.64 | 1.61% | 0.00 |
| 2025-09-30 | 31.00 | 31.46 | 0.63 | 2.04% | 30.92 | 31.54 | 43553 | 13636.27 | 1.57% | 0.00 |
| 2025-09-29 | 30.91 | 30.83 | -0.09 | -0.29% | 30.13 | 30.94 | 40446 | 12401.77 | 1.46% | 0.00 |
| 2025-09-26 | 30.87 | 30.92 | 0.04 | 0.13% | 30.73 | 31.68 | 48580 | 15208.06 | 1.76% | 0.00 |
| 2025-09-25 | 31.50 | 30.88 | -0.61 | -1.94% | 30.88 | 31.55 | 34219 | 10671.71 | 1.24% | 0.00 |
| 2025-09-24 | 31.30 | 31.49 | 0.18 | 0.57% | 30.95 | 31.55 | 35099 | 10996.04 | 1.27% | 0.00 |
| 2025-09-23 | 31.79 | 31.31 | -0.50 | -1.57% | 30.53 | 31.82 | 49270 | 15263.68 | 1.78% | 0.00 |
| 2025-09-22 | 31.97 | 31.81 | -0.13 | -0.41% | 31.50 | 32.50 | 32563 | 10334.74 | 1.18% | 0.00 |
| 2025-09-19 | 31.28 | 31.94 | 0.70 | 2.24% | 31.24 | 32.39 | 58859 | 18833.25 | 2.13% | 1.00 |
| 2025-09-18 | 31.98 | 31.24 | -1.06 | -3.28% | 31.06 | 32.36 | 79332 | 25179.73 | 2.87% | 0.00 |
| 2025-09-17 | 32.60 | 32.30 | -0.31 | -0.95% | 32.20 | 32.72 | 40893 | 13252.02 | 1.48% | 0.00 |
| 2025-09-16 | 32.28 | 32.61 | 0.34 | 1.05% | 32.06 | 32.65 | 40715 | 13170.79 | 1.47% | 0.00 |
| 2025-09-15 | 32.98 | 32.27 | -0.67 | -2.03% | 32.27 | 33.09 | 47717 | 15534.22 | 1.72% | 0.00 |
| 2025-09-12 | 32.62 | 32.94 | 0.36 | 1.10% | 32.40 | 33.30 | 58092 | 19173.76 | 2.10% | 0.00 |
| 2025-09-11 | 32.10 | 32.58 | 0.33 | 1.02% | 31.92 | 32.75 | 47753 | 15475.74 | 1.73% | 0.00 |
| 2025-09-10 | 31.85 | 32.25 | 0.26 | 0.81% | 31.83 | 32.59 | 30197 | 9751.59 | 1.09% | 2.00 |
| 2025-09-09 | 32.88 | 31.99 | -0.88 | -2.68% | 31.90 | 32.88 | 48880 | 15786.47 | 1.77% | 0.00 |
| 2025-09-08 | 32.19 | 32.87 | 0.76 | 2.37% | 32.19 | 33.31 | 57592 | 18825.41 | 2.08% | 4.00 |
| 2025-09-05 | 31.68 | 32.11 | 0.44 | 1.39% | 31.41 | 32.32 | 57485 | 18386.41 | 2.08% | 0.00 |
| 2025-09-04 | 32.83 | 31.67 | -1.15 | -3.50% | 31.00 | 33.00 | 88182 | 28265.16 | 3.19% | 0.00 |
| 2025-09-03 | 37.15 | 32.82 | -4.06 | -11.01% | 32.50 | 37.26 | 116456 | 40150.68 | 4.21% | 16.00 |
| 2025-09-02 | 37.40 | 36.88 | -0.73 | -1.94% | 36.25 | 37.51 | 67740 | 24878.26 | 2.45% | 0.00 |
| 2025-09-01 | 38.01 | 37.61 | -0.78 | -2.03% | 37.29 | 38.10 | 71099 | 26750.78 | 2.57% | 0.00 |
| 2025-08-29 | 37.00 | 38.39 | 0.72 | 1.91% | 36.91 | 38.42 | 100357 | 38050.92 | 3.63% | 20.00 |
| 2025-08-28 | 37.06 | 37.67 | 0.58 | 1.56% | 35.90 | 37.80 | 92808 | 34357.16 | 3.35% | 1.00 |
| 2025-08-27 | 38.50 | 37.09 | -1.83 | -4.70% | 37.00 | 38.60 | 136515 | 51543.29 | 4.93% | 7.00 |
| 2025-08-26 | 39.80 | 38.92 | -1.34 | -3.33% | 38.88 | 39.80 | 111704 | 43911.67 | 4.04% | 0.00 |
| 2025-08-25 | 39.00 | 40.26 | 1.04 | 2.65% | 38.70 | 40.94 | 190454 | 75675.23 | 6.88% | 2.00 |
| 2025-08-22 | 39.00 | 39.22 | 0.27 | 0.69% | 37.88 | 39.50 | 126340 | 48800.82 | 4.57% | 5.00 |
| 2025-08-21 | 39.87 | 38.95 | -0.92 | -2.31% | 38.60 | 39.87 | 122971 | 48150.14 | 4.44% | 0.00 |
| 2025-08-20 | 38.19 | 39.87 | 1.64 | 4.29% | 37.90 | 40.79 | 223053 | 88198.59 | 8.06% | 10.00 |
| 2025-08-19 | 38.66 | 38.23 | -0.54 | -1.39% | 38.10 | 38.76 | 88802 | 33973.28 | 3.21% | 0.00 |
| 2025-08-18 | 37.46 | 38.77 | 1.20 | 3.19% | 37.46 | 38.85 | 121833 | 46691.78 | 4.40% | 6.00 |
| 2025-08-15 | 37.11 | 37.57 | 0.22 | 0.59% | 36.91 | 37.57 | 91066 | 33971.66 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
新余国科(300722)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
