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(%) |
| 2019-09-19 | 4.00 | 4.00 | 3.96 | 3.99 | 0.00 | 0.00 | 101,457 | 4,039 | 1.00 | 0.26 |
| 2019-09-18 | 4.00 | 4.01 | 3.98 | 3.99 | 0.00 | 0.00 | 115,620 | 4,618 | 0.75 | 0.29 |
| 2019-09-17 | 4.07 | 4.08 | 3.98 | 3.99 | -0.09 | -2.21 | 182,632 | 7,333 | 2.45 | 0.47 |
| 2019-09-16 | 4.09 | 4.10 | 4.06 | 4.08 | -0.01 | -0.24 | 173,968 | 7,101 | 0.98 | 0.44 |
| 2019-09-12 | 4.09 | 4.10 | 4.06 | 4.09 | 0.00 | 0.00 | 143,201 | 5,846 | 0.98 | 0.37 |
| 2019-09-11 | 4.08 | 4.10 | 4.07 | 4.09 | 0.01 | 0.25 | 140,648 | 5,743 | 0.74 | 0.36 |
| 2019-09-10 | 4.08 | 4.09 | 4.05 | 4.08 | 0.00 | 0.00 | 166,665 | 6,778 | 0.98 | 0.43 |
| 2019-09-09 | 4.09 | 4.10 | 4.05 | 4.08 | 0.02 | 0.49 | 158,809 | 6,465 | 1.23 | 0.41 |
| 2019-09-06 | 4.09 | 4.10 | 4.04 | 4.06 | -0.02 | -0.49 | 111,665 | 4,541 | 1.47 | 0.28 |
| 2019-09-05 | 4.07 | 4.13 | 4.06 | 4.08 | 0.02 | 0.49 | 220,866 | 9,055 | 1.72 | 0.56 |
| 2019-09-04 | 4.04 | 4.07 | 4.01 | 4.06 | 0.02 | 0.50 | 149,868 | 6,058 | 1.49 | 0.38 |
| 2019-09-03 | 4.00 | 4.05 | 3.99 | 4.04 | 0.06 | 1.51 | 188,900 | 7,607 | 1.51 | 0.48 |
| 2019-09-02 | 3.94 | 4.01 | 3.93 | 3.98 | 0.04 | 1.02 | 142,946 | 5,690 | 2.03 | 0.36 |
| 2019-08-30 | 3.97 | 3.98 | 3.90 | 3.94 | -0.02 | -0.51 | 129,653 | 5,111 | 2.02 | 0.33 |
| 2019-08-29 | 3.98 | 3.99 | 3.95 | 3.96 | -0.03 | -0.75 | 123,799 | 4,908 | 1.00 | 0.32 |
| 2019-08-28 | 3.96 | 4.03 | 3.95 | 3.99 | 0.02 | 0.50 | 143,075 | 5,693 | 2.02 | 0.36 |
| 2019-08-27 | 3.93 | 3.99 | 3.92 | 3.97 | 0.06 | 1.53 | 128,969 | 5,121 | 1.79 | 0.33 |
| 2019-08-26 | 3.89 | 3.92 | 3.86 | 3.91 | -0.05 | -1.26 | 90,852 | 3,542 | 1.52 | 0.23 |
| 2019-08-23 | 3.97 | 3.98 | 3.95 | 3.96 | -0.01 | -0.25 | 68,173 | 2,702 | 0.76 | 0.17 |
| 2019-08-22 | 3.97 | 3.98 | 3.94 | 3.97 | 0.02 | 0.51 | 105,912 | 4,193 | 1.01 | 0.27 |
| 2019-08-21 | 3.96 | 3.98 | 3.94 | 3.95 | 0.00 | 0.00 | 114,317 | 4,529 | 1.01 | 0.29 |
| 2019-08-20 | 3.93 | 3.98 | 3.92 | 3.95 | 0.02 | 0.51 | 160,422 | 6,348 | 1.53 | 0.41 |
| 2019-08-19 | 3.88 | 3.94 | 3.87 | 3.93 | 0.07 | 1.81 | 152,802 | 5,980 | 1.81 | 0.39 |
| 2019-08-16 | 3.87 | 3.89 | 3.85 | 3.86 | 0.00 | 0.00 | 79,950 | 3,092 | 1.04 | 0.20 |
| 2019-08-15 | 3.82 | 3.87 | 3.80 | 3.86 | -0.02 | -0.52 | 126,551 | 4,868 | 1.80 | 0.32 |
| 2019-08-14 | 3.89 | 3.92 | 3.86 | 3.88 | 0.02 | 0.52 | 89,506 | 3,486 | 1.55 | 0.23 |
| 2019-08-13 | 3.89 | 3.90 | 3.85 | 3.86 | -0.05 | -1.28 | 72,468 | 2,808 | 1.28 | 0.18 |
| 2019-08-12 | 3.87 | 3.91 | 3.85 | 3.91 | 0.05 | 1.30 | 67,420 | 2,617 | 1.55 | 0.17 |
| 2019-08-09 | 3.91 | 3.93 | 3.85 | 3.86 | -0.03 | -0.77 | 86,576 | 3,365 | 2.06 | 0.22 |
| 2019-08-08 | 3.89 | 3.92 | 3.88 | 3.89 | 0.01 | 0.26 | 92,596 | 3,606 | 1.03 | 0.24 |
| 2019-08-07 | 3.90 | 3.91 | 3.87 | 3.88 | 0.01 | 0.26 | 97,603 | 3,794 | 1.03 | 0.25 |
| 2019-08-06 | 3.95 | 3.97 | 3.82 | 3.87 | -0.15 | -3.73 | 238,491 | 9,316 | 3.73 | 0.61 |
| 2019-08-05 | 4.05 | 4.07 | 4.01 | 4.02 | -0.05 | -1.23 | 143,147 | 5,783 | 1.47 | 0.37 |
| 2019-08-02 | 4.10 | 4.11 | 4.05 | 4.07 | -0.08 | -1.93 | 187,974 | 7,660 | 1.45 | 0.48 |
| 2019-08-01 | 4.16 | 4.18 | 4.14 | 4.15 | -0.03 | -0.72 | 104,955 | 4,359 | 0.96 | 0.27 |
| 2019-07-31 | 4.20 | 4.20 | 4.16 | 4.18 | 0.00 | 0.00 | 128,342 | 5,360 | 0.96 | 0.33 |
| 2019-07-30 | 4.16 | 4.21 | 4.15 | 4.18 | 0.02 | 0.48 | 126,472 | 5,302 | 1.44 | 0.32 |
| 2019-07-29 | 4.21 | 4.23 | 4.14 | 4.16 | -0.06 | -1.42 | 244,265 | 10,215 | 2.13 | 0.62 |
| 2019-07-26 | 4.41 | 4.43 | 4.39 | 4.42 | 0.00 | 0.00 | 180,429 | 7,960 | 0.91 | 0.46 |
| 2019-07-25 | 4.40 | 4.42 | 4.38 | 4.42 | 0.04 | 0.91 | 154,346 | 6,800 | 0.91 | 0.39 |
| 2019-07-24 | 4.37 | 4.43 | 4.36 | 4.38 | 0.01 | 0.23 | 138,451 | 6,089 | 1.60 | 0.35 |
| 2019-07-23 | 4.35 | 4.38 | 4.33 | 4.37 | 0.06 | 1.39 | 141,327 | 6,160 | 1.16 | 0.36 |
| 2019-07-22 | 4.35 | 4.37 | 4.29 | 4.31 | -0.04 | -0.92 | 143,593 | 6,195 | 1.84 | 0.37 |
| 2019-07-19 | 4.35 | 4.39 | 4.33 | 4.35 | 0.03 | 0.69 | 117,655 | 5,134 | 1.39 | 0.30 |
| 2019-07-18 | 4.37 | 4.37 | 4.32 | 4.32 | -0.05 | -1.14 | 122,934 | 5,333 | 1.14 | 0.31 |
| 2019-07-17 | 4.38 | 4.40 | 4.36 | 4.37 | -0.01 | -0.23 | 116,754 | 5,115 | 0.91 | 0.30 |
| 2019-07-16 | 4.37 | 4.38 | 4.36 | 4.38 | 0.01 | 0.23 | 79,626 | 3,478 | 0.46 | 0.20 |
| 2019-07-15 | 4.35 | 4.39 | 4.29 | 4.37 | 0.01 | 0.23 | 134,896 | 5,859 | 2.29 | 0.34 |
| 2019-07-12 | 4.33 | 4.36 | 4.31 | 4.36 | 0.02 | 0.46 | 81,174 | 3,527 | 1.15 | 0.21 |
| 2019-07-11 | 4.34 | 4.38 | 4.31 | 4.34 | 0.01 | 0.23 | 106,876 | 4,643 | 1.62 | 0.27 |
| 2019-07-10 | 4.38 | 4.39 | 4.32 | 4.33 | -0.05 | -1.14 | 126,942 | 5,527 | 1.60 | 0.32 |
| 2019-07-09 | 4.37 | 4.40 | 4.35 | 4.38 | 0.01 | 0.23 | 94,103 | 4,118 | 1.14 | 0.24 |
| 2019-07-08 | 4.48 | 4.49 | 4.36 | 4.37 | -0.12 | -2.67 | 208,996 | 9,212 | 2.90 | 0.53 |
| 2019-07-05 | 4.50 | 4.52 | 4.48 | 4.49 | -0.03 | -0.66 | 144,920 | 6,511 | 0.89 | 0.37 |
| 2019-07-04 | 4.48 | 4.55 | 4.47 | 4.52 | 0.05 | 1.12 | 233,933 | 10,532 | 1.79 | 0.60 |
| 2019-07-03 | 4.52 | 4.53 | 4.46 | 4.47 | -0.07 | -1.54 | 220,297 | 9,884 | 1.54 | 0.56 |
| 2019-07-02 | 4.52 | 4.55 | 4.48 | 4.54 | 0.02 | 0.44 | 285,899 | 12,900 | 1.55 | 0.73 |
| 2019-07-01 | 4.50 | 4.53 | 4.48 | 4.52 | 0.08 | 1.80 | 263,553 | 11,888 | 1.13 | 0.67 |
