新兴铸管(000778) 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(%) |
| 2021-02-26 | 3.77 | 3.79 | 3.70 | 3.71 | -0.09 | -2.37 | 357,719 | 13,381 | 2.37 | 0.92 |
| 2021-02-25 | 3.83 | 3.85 | 3.79 | 3.80 | 0.00 | 0.00 | 274,660 | 10,492 | 1.58 | 0.71 |
| 2021-02-24 | 3.84 | 3.84 | 3.76 | 3.80 | -0.02 | -0.52 | 334,460 | 12,709 | 2.09 | 0.86 |
| 2021-02-23 | 3.83 | 3.86 | 3.79 | 3.82 | 0.01 | 0.26 | 419,731 | 16,063 | 1.84 | 1.08 |
| 2021-02-22 | 3.72 | 3.93 | 3.71 | 3.81 | 0.11 | 2.97 | 739,646 | 28,300 | 5.95 | 1.90 |
| 2021-02-19 | 3.62 | 3.72 | 3.61 | 3.70 | 0.07 | 1.93 | 304,699 | 11,203 | 3.03 | 0.78 |
| 2021-02-18 | 3.58 | 3.63 | 3.58 | 3.63 | 0.08 | 2.25 | 251,713 | 9,091 | 1.41 | 0.65 |
| 2021-02-10 | 3.56 | 3.57 | 3.53 | 3.55 | -0.02 | -0.56 | 180,305 | 6,392 | 1.12 | 0.46 |
| 2021-02-09 | 3.54 | 3.58 | 3.53 | 3.57 | 0.02 | 0.56 | 163,600 | 5,815 | 1.41 | 0.42 |
| 2021-02-08 | 3.51 | 3.57 | 3.50 | 3.55 | 0.05 | 1.43 | 147,278 | 5,211 | 2.00 | 0.38 |
| 2021-02-05 | 3.50 | 3.52 | 3.48 | 3.50 | 0.00 | 0.00 | 155,461 | 5,435 | 1.14 | 0.40 |
| 2021-02-04 | 3.51 | 3.52 | 3.46 | 3.50 | -0.01 | -0.28 | 169,516 | 5,906 | 1.71 | 0.44 |
| 2021-02-03 | 3.52 | 3.55 | 3.46 | 3.51 | -0.02 | -0.57 | 249,723 | 8,712 | 2.55 | 0.64 |
| 2021-02-02 | 3.61 | 3.63 | 3.51 | 3.53 | -0.07 | -1.94 | 370,604 | 13,185 | 3.33 | 0.95 |
| 2021-02-01 | 3.62 | 3.63 | 3.58 | 3.60 | -0.02 | -0.55 | 157,725 | 5,687 | 1.38 | 0.41 |
| 2021-01-29 | 3.64 | 3.66 | 3.59 | 3.62 | -0.01 | -0.28 | 203,013 | 7,360 | 1.93 | 0.52 |
| 2021-01-28 | 3.63 | 3.65 | 3.60 | 3.63 | -0.02 | -0.55 | 202,519 | 7,336 | 1.37 | 0.52 |
| 2021-01-27 | 3.65 | 3.70 | 3.64 | 3.65 | -0.01 | -0.27 | 166,877 | 6,117 | 1.64 | 0.43 |
| 2021-01-26 | 3.69 | 3.70 | 3.62 | 3.66 | -0.04 | -1.08 | 290,026 | 10,593 | 2.16 | 0.75 |
| 2021-01-25 | 3.74 | 3.75 | 3.68 | 3.70 | -0.05 | -1.33 | 251,461 | 9,330 | 1.87 | 0.65 |
| 2021-01-22 | 3.81 | 3.82 | 3.73 | 3.75 | -0.05 | -1.32 | 301,019 | 11,315 | 2.37 | 0.77 |
| 2021-01-21 | 3.81 | 3.85 | 3.78 | 3.80 | -0.01 | -0.26 | 314,291 | 12,006 | 1.84 | 0.81 |
| 2021-01-20 | 3.81 | 3.87 | 3.79 | 3.81 | -0.01 | -0.26 | 276,360 | 10,588 | 2.09 | 0.71 |
| 2021-01-19 | 3.80 | 3.82 | 3.75 | 3.82 | 0.01 | 0.26 | 260,761 | 9,863 | 1.84 | 0.67 |
| 2021-01-18 | 3.79 | 3.83 | 3.78 | 3.81 | 0.01 | 0.26 | 217,215 | 8,259 | 1.32 | 0.56 |
| 2021-01-15 | 3.82 | 3.86 | 3.78 | 3.80 | -0.03 | -0.78 | 276,546 | 10,534 | 2.09 | 0.71 |
| 2021-01-14 | 3.85 | 3.87 | 3.81 | 3.83 | -0.02 | -0.52 | 282,748 | 10,854 | 1.56 | 0.73 |
| 2021-01-13 | 3.81 | 3.87 | 3.78 | 3.85 | 0.04 | 1.05 | 413,469 | 15,827 | 2.36 | 1.06 |
| 2021-01-12 | 3.72 | 3.83 | 3.70 | 3.81 | 0.08 | 2.14 | 398,689 | 15,115 | 3.49 | 1.03 |
| 2021-01-11 | 3.76 | 3.81 | 3.71 | 3.73 | -0.04 | -1.06 | 353,567 | 13,313 | 2.65 | 0.91 |
| 2021-01-08 | 3.73 | 3.78 | 3.69 | 3.77 | 0.03 | 0.80 | 342,332 | 12,814 | 2.41 | 0.88 |
| 2021-01-07 | 3.71 | 3.77 | 3.68 | 3.74 | 0.04 | 1.08 | 456,181 | 17,036 | 2.43 | 1.17 |
| 2021-01-06 | 3.68 | 3.70 | 3.66 | 3.70 | 0.02 | 0.54 | 243,427 | 8,955 | 1.09 | 0.63 |
| 2021-01-05 | 3.71 | 3.72 | 3.66 | 3.68 | -0.03 | -0.81 | 333,305 | 12,276 | 1.62 | 0.86 |
| 2021-01-04 | 3.68 | 3.73 | 3.66 | 3.71 | 0.03 | 0.82 | 271,316 | 10,042 | 1.90 | 0.70 |
