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(%) |
| 2019-11-21 | 3.93 | 3.98 | 3.91 | 3.98 | 0.05 | 1.27 | 163,828 | 6,478 | 1.78 | 0.42 |
| 2019-11-20 | 3.92 | 3.95 | 3.90 | 3.93 | 0.02 | 0.51 | 182,133 | 7,163 | 1.28 | 0.46 |
| 2019-11-19 | 3.87 | 3.92 | 3.85 | 3.91 | 0.04 | 1.03 | 149,551 | 5,821 | 1.81 | 0.38 |
| 2019-11-18 | 3.81 | 3.88 | 3.79 | 3.87 | 0.06 | 1.57 | 157,736 | 6,079 | 2.36 | 0.40 |
| 2019-11-15 | 3.85 | 3.85 | 3.80 | 3.81 | -0.02 | -0.52 | 101,823 | 3,895 | 1.31 | 0.26 |
| 2019-11-14 | 3.82 | 3.86 | 3.82 | 3.83 | 0.03 | 0.79 | 113,663 | 4,365 | 1.05 | 0.29 |
| 2019-11-13 | 3.83 | 3.83 | 3.79 | 3.80 | -0.02 | -0.52 | 100,700 | 3,828 | 1.05 | 0.26 |
| 2019-11-12 | 3.82 | 3.84 | 3.80 | 3.82 | -0.01 | -0.26 | 118,583 | 4,532 | 1.04 | 0.30 |
| 2019-11-11 | 3.88 | 3.88 | 3.83 | 3.83 | -0.06 | -1.54 | 125,178 | 4,824 | 1.29 | 0.32 |
| 2019-11-08 | 3.90 | 3.92 | 3.87 | 3.89 | 0.00 | 0.00 | 123,352 | 4,812 | 1.29 | 0.31 |
| 2019-11-07 | 3.88 | 3.90 | 3.87 | 3.89 | 0.01 | 0.26 | 68,934 | 2,683 | 0.77 | 0.18 |
| 2019-11-06 | 3.89 | 3.92 | 3.87 | 3.88 | -0.02 | -0.51 | 120,936 | 4,708 | 1.28 | 0.31 |
| 2019-11-05 | 3.88 | 3.90 | 3.86 | 3.90 | 0.03 | 0.78 | 110,236 | 4,280 | 1.03 | 0.28 |
| 2019-11-04 | 3.89 | 3.91 | 3.87 | 3.87 | -0.02 | -0.51 | 110,806 | 4,311 | 1.03 | 0.28 |
| 2019-11-01 | 3.86 | 3.90 | 3.85 | 3.89 | 0.02 | 0.52 | 90,141 | 3,497 | 1.29 | 0.23 |
| 2019-10-31 | 3.89 | 3.89 | 3.85 | 3.87 | -0.02 | -0.51 | 100,339 | 3,889 | 1.03 | 0.26 |
| 2019-10-30 | 3.88 | 3.90 | 3.86 | 3.89 | 0.00 | 0.00 | 103,286 | 4,012 | 1.03 | 0.26 |
| 2019-10-29 | 3.94 | 3.94 | 3.89 | 3.89 | -0.05 | -1.27 | 118,590 | 4,630 | 1.27 | 0.30 |
| 2019-10-28 | 3.90 | 3.94 | 3.90 | 3.94 | 0.03 | 0.77 | 127,738 | 5,008 | 1.02 | 0.33 |
| 2019-10-25 | 3.91 | 3.92 | 3.87 | 3.91 | 0.00 | 0.00 | 86,365 | 3,366 | 1.28 | 0.22 |
| 2019-10-24 | 3.89 | 3.92 | 3.89 | 3.91 | 0.01 | 0.26 | 105,634 | 4,119 | 0.77 | 0.27 |
| 2019-10-23 | 3.93 | 3.93 | 3.89 | 3.90 | -0.03 | -0.76 | 83,966 | 3,278 | 1.02 | 0.21 |
| 2019-10-22 | 3.92 | 3.94 | 3.90 | 3.93 | 0.01 | 0.26 | 74,067 | 2,901 | 1.02 | 0.19 |
| 2019-10-21 | 3.94 | 3.95 | 3.90 | 3.92 | -0.05 | -1.26 | 103,506 | 4,053 | 1.26 | 0.26 |
| 2019-10-18 | 3.93 | 3.97 | 3.89 | 3.97 | 0.04 | 1.02 | 176,755 | 6,957 | 2.04 | 0.45 |
| 2019-10-17 | 3.96 | 3.97 | 3.91 | 3.93 | -0.03 | -0.76 | 95,484 | 3,764 | 1.52 | 0.24 |
| 2019-10-16 | 3.98 | 3.99 | 3.94 | 3.96 | -0.01 | -0.25 | 84,918 | 3,367 | 1.26 | 0.22 |
| 2019-10-15 | 3.99 | 3.99 | 3.95 | 3.97 | -0.02 | -0.50 | 82,493 | 3,272 | 1.00 | 0.21 |
| 2019-10-14 | 3.98 | 4.02 | 3.97 | 3.99 | 0.02 | 0.50 | 129,308 | 5,164 | 1.26 | 0.33 |
| 2019-10-11 | 3.93 | 3.97 | 3.92 | 3.97 | 0.05 | 1.28 | 126,932 | 5,012 | 1.28 | 0.32 |
| 2019-10-10 | 3.93 | 3.94 | 3.90 | 3.92 | 0.01 | 0.26 | 96,927 | 3,804 | 1.02 | 0.25 |
| 2019-10-09 | 3.89 | 3.93 | 3.88 | 3.91 | 0.01 | 0.26 | 70,905 | 2,769 | 1.28 | 0.18 |
| 2019-10-08 | 3.89 | 3.92 | 3.88 | 3.90 | 0.00 | 0.00 | 87,761 | 3,425 | 1.03 | 0.22 |
