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(%) |
| 2020-08-10 | 3.74 | 3.78 | 3.72 | 3.76 | 0.01 | 0.27 | 261,372 | 9,817 | 1.60 | 0.67 |
| 2020-08-07 | 3.80 | 3.80 | 3.71 | 3.75 | -0.06 | -1.57 | 303,889 | 11,393 | 2.36 | 0.78 |
| 2020-08-06 | 3.80 | 3.82 | 3.73 | 3.81 | 0.02 | 0.53 | 305,329 | 11,540 | 2.37 | 0.79 |
| 2020-08-05 | 3.81 | 3.81 | 3.75 | 3.79 | -0.02 | -0.52 | 301,011 | 11,381 | 1.57 | 0.77 |
| 2020-08-04 | 3.85 | 3.85 | 3.79 | 3.81 | -0.02 | -0.52 | 315,353 | 12,026 | 1.57 | 0.81 |
| 2020-08-03 | 3.76 | 3.83 | 3.76 | 3.83 | 0.11 | 2.96 | 492,577 | 18,781 | 1.88 | 1.27 |
| 2020-07-31 | 3.70 | 3.76 | 3.68 | 3.72 | 0.01 | 0.27 | 291,116 | 10,837 | 2.16 | 0.75 |
| 2020-07-30 | 3.72 | 3.77 | 3.70 | 3.71 | -0.02 | -0.54 | 248,702 | 9,265 | 1.88 | 0.64 |
| 2020-07-29 | 3.67 | 3.73 | 3.63 | 3.73 | 0.06 | 1.63 | 291,488 | 10,772 | 2.72 | 0.75 |
| 2020-07-28 | 3.69 | 3.71 | 3.64 | 3.67 | 0.00 | 0.00 | 232,537 | 8,558 | 1.91 | 0.60 |
| 2020-07-27 | 3.71 | 3.73 | 3.64 | 3.67 | -0.02 | -0.54 | 298,123 | 10,975 | 2.44 | 0.77 |
| 2020-07-24 | 3.92 | 3.94 | 3.60 | 3.84 | -0.08 | -2.04 | 630,176 | 24,149 | 8.67 | 1.62 |
| 2020-07-23 | 3.93 | 3.96 | 3.86 | 3.92 | -0.04 | -1.01 | 485,159 | 18,932 | 2.53 | 1.25 |
| 2020-07-22 | 3.99 | 4.02 | 3.94 | 3.96 | -0.01 | -0.25 | 506,247 | 20,107 | 2.02 | 1.30 |
| 2020-07-21 | 4.08 | 4.08 | 3.94 | 3.97 | -0.05 | -1.24 | 597,512 | 23,868 | 3.48 | 1.54 |
| 2020-07-20 | 3.80 | 4.07 | 3.79 | 4.02 | 0.27 | 7.20 | 1,017,499 | 40,392 | 7.47 | 2.62 |
| 2020-07-17 | 3.79 | 3.82 | 3.72 | 3.75 | -0.03 | -0.79 | 448,271 | 16,887 | 2.65 | 1.15 |
| 2020-07-16 | 3.88 | 3.92 | 3.77 | 3.78 | -0.10 | -2.58 | 591,624 | 22,823 | 3.87 | 1.52 |
| 2020-07-15 | 4.02 | 4.03 | 3.82 | 3.88 | -0.14 | -3.48 | 755,065 | 29,519 | 5.22 | 1.94 |
| 2020-07-14 | 4.09 | 4.12 | 3.96 | 4.02 | -0.08 | -1.95 | 925,875 | 37,224 | 3.90 | 2.38 |
| 2020-07-13 | 4.02 | 4.17 | 4.02 | 4.10 | 0.18 | 4.59 | 1,043,047 | 42,637 | 3.83 | 2.68 |
| 2020-07-10 | 3.92 | 4.03 | 3.90 | 3.92 | 0.01 | 0.26 | 1,050,706 | 41,567 | 3.32 | 2.70 |
| 2020-07-09 | 3.89 | 3.95 | 3.82 | 3.91 | 0.01 | 0.26 | 860,634 | 33,360 | 3.33 | 2.22 |
| 2020-07-08 | 3.76 | 3.91 | 3.72 | 3.90 | 0.16 | 4.28 | 972,779 | 37,254 | 5.08 | 2.50 |
| 2020-07-07 | 3.81 | 3.89 | 3.73 | 3.74 | -0.04 | -1.06 | 891,158 | 33,776 | 4.23 | 2.29 |
| 2020-07-06 | 3.60 | 3.78 | 3.60 | 3.78 | 0.22 | 6.18 | 979,576 | 36,229 | 5.06 | 2.52 |
| 2020-07-03 | 3.50 | 3.57 | 3.50 | 3.56 | 0.05 | 1.42 | 585,762 | 20,781 | 1.99 | 1.51 |
| 2020-07-02 | 3.45 | 3.51 | 3.44 | 3.51 | 0.06 | 1.74 | 426,990 | 14,865 | 2.03 | 1.10 |
| 2020-07-01 | 3.43 | 3.45 | 3.41 | 3.45 | 0.02 | 0.58 | 255,092 | 8,760 | 1.17 | 0.66 |
