网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

新兴铸管 (000778)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.64 52周最低:3.8

新兴铸管(000778) 历史交易数据

      下载数据
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(%)
2019-09-194.004.003.963.990.000.00101,4574,0391.000.26
2019-09-184.004.013.983.990.000.00115,6204,6180.750.29
2019-09-174.074.083.983.99-0.09-2.21182,6327,3332.450.47
2019-09-164.094.104.064.08-0.01-0.24173,9687,1010.980.44
2019-09-124.094.104.064.090.000.00143,2015,8460.980.37
2019-09-114.084.104.074.090.010.25140,6485,7430.740.36
2019-09-104.084.094.054.080.000.00166,6656,7780.980.43
2019-09-094.094.104.054.080.020.49158,8096,4651.230.41
2019-09-064.094.104.044.06-0.02-0.49111,6654,5411.470.28
2019-09-054.074.134.064.080.020.49220,8669,0551.720.56
2019-09-044.044.074.014.060.020.50149,8686,0581.490.38
2019-09-034.004.053.994.040.061.51188,9007,6071.510.48
2019-09-023.944.013.933.980.041.02142,9465,6902.030.36
2019-08-303.973.983.903.94-0.02-0.51129,6535,1112.020.33
2019-08-293.983.993.953.96-0.03-0.75123,7994,9081.000.32
2019-08-283.964.033.953.990.020.50143,0755,6932.020.36
2019-08-273.933.993.923.970.061.53128,9695,1211.790.33
2019-08-263.893.923.863.91-0.05-1.2690,8523,5421.520.23
2019-08-233.973.983.953.96-0.01-0.2568,1732,7020.760.17
2019-08-223.973.983.943.970.020.51105,9124,1931.010.27
2019-08-213.963.983.943.950.000.00114,3174,5291.010.29
2019-08-203.933.983.923.950.020.51160,4226,3481.530.41
2019-08-193.883.943.873.930.071.81152,8025,9801.810.39
2019-08-163.873.893.853.860.000.0079,9503,0921.040.20
2019-08-153.823.873.803.86-0.02-0.52126,5514,8681.800.32
2019-08-143.893.923.863.880.020.5289,5063,4861.550.23
2019-08-133.893.903.853.86-0.05-1.2872,4682,8081.280.18
2019-08-123.873.913.853.910.051.3067,4202,6171.550.17
2019-08-093.913.933.853.86-0.03-0.7786,5763,3652.060.22
2019-08-083.893.923.883.890.010.2692,5963,6061.030.24
2019-08-073.903.913.873.880.010.2697,6033,7941.030.25
2019-08-063.953.973.823.87-0.15-3.73238,4919,3163.730.61
2019-08-054.054.074.014.02-0.05-1.23143,1475,7831.470.37
2019-08-024.104.114.054.07-0.08-1.93187,9747,6601.450.48
2019-08-014.164.184.144.15-0.03-0.72104,9554,3590.960.27
2019-07-314.204.204.164.180.000.00128,3425,3600.960.33
2019-07-304.164.214.154.180.020.48126,4725,3021.440.32
2019-07-294.214.234.144.16-0.06-1.42244,26510,2152.130.62
2019-07-264.414.434.394.420.000.00180,4297,9600.910.46
2019-07-254.404.424.384.420.040.91154,3466,8000.910.39
2019-07-244.374.434.364.380.010.23138,4516,0891.600.35
2019-07-234.354.384.334.370.061.39141,3276,1601.160.36
2019-07-224.354.374.294.31-0.04-0.92143,5936,1951.840.37
2019-07-194.354.394.334.350.030.69117,6555,1341.390.30
2019-07-184.374.374.324.32-0.05-1.14122,9345,3331.140.31
2019-07-174.384.404.364.37-0.01-0.23116,7545,1150.910.30
2019-07-164.374.384.364.380.010.2379,6263,4780.460.20
2019-07-154.354.394.294.370.010.23134,8965,8592.290.34
2019-07-124.334.364.314.360.020.4681,1743,5271.150.21
2019-07-114.344.384.314.340.010.23106,8764,6431.620.27
2019-07-104.384.394.324.33-0.05-1.14126,9425,5271.600.32
2019-07-094.374.404.354.380.010.2394,1034,1181.140.24
2019-07-084.484.494.364.37-0.12-2.67208,9969,2122.900.53
2019-07-054.504.524.484.49-0.03-0.66144,9206,5110.890.37
2019-07-044.484.554.474.520.051.12233,93310,5321.790.60
2019-07-034.524.534.464.47-0.07-1.54220,2979,8841.540.56
2019-07-024.524.554.484.540.020.44285,89912,9001.550.73
2019-07-014.504.534.484.520.081.80263,55311,8881.130.67
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019