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(%) |
| 2020-02-26 | 3.55 | 3.72 | 3.52 | 3.66 | 0.09 | 2.52 | 666,132 | 24,229 | 5.60 | 1.71 |
| 2020-02-25 | 3.60 | 3.61 | 3.50 | 3.57 | -0.08 | -2.19 | 495,263 | 17,649 | 3.01 | 1.27 |
| 2020-02-24 | 3.64 | 3.66 | 3.62 | 3.65 | 0.01 | 0.27 | 372,246 | 13,551 | 1.10 | 0.96 |
| 2020-02-21 | 3.64 | 3.67 | 3.63 | 3.64 | -0.01 | -0.27 | 393,834 | 14,362 | 1.10 | 1.01 |
| 2020-02-20 | 3.61 | 3.66 | 3.58 | 3.65 | 0.04 | 1.11 | 467,752 | 16,935 | 2.22 | 1.20 |
| 2020-02-19 | 3.62 | 3.64 | 3.59 | 3.61 | -0.03 | -0.82 | 335,329 | 12,129 | 1.37 | 0.86 |
| 2020-02-18 | 3.65 | 3.66 | 3.60 | 3.64 | -0.01 | -0.27 | 363,211 | 13,167 | 1.64 | 0.93 |
| 2020-02-17 | 3.56 | 3.65 | 3.55 | 3.65 | 0.09 | 2.53 | 325,674 | 11,760 | 2.81 | 0.83 |
| 2020-02-14 | 3.54 | 3.59 | 3.52 | 3.56 | 0.02 | 0.57 | 250,864 | 8,918 | 1.98 | 0.64 |
| 2020-02-13 | 3.57 | 3.60 | 3.53 | 3.54 | -0.04 | -1.12 | 227,516 | 8,107 | 1.96 | 0.58 |
| 2020-02-12 | 3.56 | 3.59 | 3.54 | 3.58 | 0.00 | 0.00 | 259,232 | 9,241 | 1.40 | 0.66 |
| 2020-02-11 | 3.56 | 3.69 | 3.54 | 3.58 | 0.03 | 0.85 | 384,501 | 13,882 | 4.23 | 0.98 |
| 2020-02-10 | 3.47 | 3.56 | 3.46 | 3.55 | 0.07 | 2.01 | 319,380 | 11,240 | 2.87 | 0.81 |
| 2020-02-07 | 3.49 | 3.50 | 3.43 | 3.48 | -0.01 | -0.29 | 261,136 | 9,054 | 2.01 | 0.67 |
| 2020-02-06 | 3.50 | 3.52 | 3.46 | 3.49 | 0.01 | 0.29 | 329,696 | 11,496 | 1.72 | 0.84 |
| 2020-02-05 | 3.48 | 3.53 | 3.44 | 3.48 | 0.03 | 0.87 | 282,086 | 9,865 | 2.61 | 0.72 |
| 2020-02-04 | 3.31 | 3.50 | 3.31 | 3.45 | -0.01 | -0.29 | 399,491 | 13,780 | 5.49 | 1.02 |
| 2020-02-03 | 3.46 | 3.53 | 3.46 | 3.46 | -0.38 | -9.90 | 335,981 | 11,634 | 1.82 | 0.86 |
| 2020-01-23 | 3.91 | 3.93 | 3.82 | 3.84 | -0.08 | -2.04 | 292,005 | 11,289 | 2.81 | 0.74 |
| 2020-01-22 | 3.96 | 3.97 | 3.86 | 3.92 | -0.04 | -1.01 | 234,745 | 9,175 | 2.78 | 0.60 |
| 2020-01-21 | 4.04 | 4.04 | 3.96 | 3.96 | -0.08 | -1.98 | 292,235 | 11,668 | 1.98 | 0.75 |
| 2020-01-20 | 4.04 | 4.05 | 4.00 | 4.04 | 0.00 | 0.00 | 220,659 | 8,890 | 1.24 | 0.56 |
| 2020-01-17 | 4.06 | 4.08 | 4.02 | 4.04 | -0.02 | -0.49 | 142,633 | 5,768 | 1.48 | 0.36 |
| 2020-01-16 | 4.09 | 4.10 | 4.05 | 4.06 | -0.02 | -0.49 | 140,072 | 5,699 | 1.23 | 0.36 |
| 2020-01-15 | 4.17 | 4.17 | 4.08 | 4.08 | -0.08 | -1.92 | 190,467 | 7,821 | 2.16 | 0.49 |
| 2020-01-14 | 4.16 | 4.18 | 4.13 | 4.16 | 0.00 | 0.00 | 157,436 | 6,542 | 1.20 | 0.40 |
| 2020-01-13 | 4.16 | 4.16 | 4.12 | 4.16 | 0.00 | 0.00 | 214,806 | 8,893 | 0.96 | 0.55 |
| 2020-01-10 | 4.17 | 4.19 | 4.15 | 4.16 | -0.01 | -0.24 | 130,526 | 5,435 | 0.96 | 0.33 |
| 2020-01-09 | 4.17 | 4.19 | 4.16 | 4.17 | 0.02 | 0.48 | 215,430 | 8,988 | 0.72 | 0.55 |
| 2020-01-08 | 4.18 | 4.21 | 4.14 | 4.15 | -0.04 | -0.95 | 248,606 | 10,383 | 1.67 | 0.63 |
| 2020-01-07 | 4.15 | 4.20 | 4.15 | 4.19 | 0.04 | 0.96 | 224,908 | 9,403 | 1.20 | 0.57 |
| 2020-01-06 | 4.16 | 4.23 | 4.14 | 4.15 | -0.01 | -0.24 | 261,597 | 10,925 | 2.16 | 0.67 |
| 2020-01-03 | 4.20 | 4.22 | 4.15 | 4.16 | -0.04 | -0.95 | 226,981 | 9,485 | 1.67 | 0.58 |
| 2020-01-02 | 4.21 | 4.23 | 4.18 | 4.20 | 0.03 | 0.72 | 310,673 | 13,079 | 1.20 | 0.79 |
