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 |

ST新海 (002089)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.31
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.99 52周最低:1.36

ST新海(002089) 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(%)
2021-06-222.282.402.282.400.114.80142,3163,3995.241.04
2021-06-212.322.342.232.29-0.04-1.72103,5282,3594.720.75
2021-06-182.382.402.302.33-0.02-0.85137,7313,2254.261.00
2021-06-172.242.352.212.350.114.91125,8922,9376.250.92
2021-06-162.332.362.242.24-0.09-3.86113,6162,6125.150.83
2021-06-152.342.432.312.33-0.04-1.69149,4733,5095.061.09
2021-06-112.312.382.252.370.104.41260,0646,1005.731.89
2021-06-102.152.272.152.270.115.09171,5053,8235.561.25
2021-06-092.292.292.152.16-0.10-4.42179,0283,9526.191.30
2021-06-082.252.302.212.260.073.20224,2955,0544.111.63
2021-06-072.182.192.132.190.104.78142,4033,0942.871.04
2021-06-041.992.091.992.090.105.0366,2171,3705.030.48
2021-06-031.952.051.951.99-0.02-1.00100,2432,0014.980.73
2021-06-022.042.061.982.010.000.00120,2482,4333.980.87
2021-06-012.092.142.012.01-0.11-5.19191,9873,9186.131.40
2021-05-312.222.282.112.12-0.09-4.07218,8824,7447.691.59
2021-05-282.232.292.182.21-0.07-3.07192,5904,2824.821.40
2021-05-272.202.302.202.280.094.11254,2685,8154.571.85
2021-05-262.222.262.152.19-0.01-0.45160,7463,5395.001.17
2021-05-252.092.212.042.200.104.76294,9666,3488.102.15
2021-05-242.102.102.022.100.105.00129,4992,6994.000.94
2021-05-211.942.001.942.000.105.2648,4689653.160.35
2021-05-202.032.031.871.90-0.03-1.55311,7896,1228.292.27
2021-05-191.931.931.931.930.094.8931,7026120.000.23
2021-05-181.721.841.721.840.095.14108,5241,9706.860.79
2021-05-171.751.821.751.75-0.09-4.89248,4724,3673.801.81
2021-05-141.831.841.781.840.095.14220,1654,0303.431.60
2021-05-131.671.751.651.750.084.79161,8252,8075.991.18
2021-05-121.591.671.581.670.085.03151,9882,5045.661.11
2021-05-111.551.601.531.590.031.92108,3841,6944.490.79
2021-05-101.511.561.501.560.042.6375,2091,1533.950.55
2021-05-071.531.541.491.52-0.02-1.3084,6881,2853.250.62
2021-05-061.531.561.521.540.010.6559,3049122.610.43
2021-04-301.541.551.521.530.000.0047,9027331.960.35
2021-04-291.541.581.521.53-0.03-1.9260,5409333.850.44
2021-04-281.551.601.481.560.000.00103,1221,5977.690.75
2021-04-271.601.611.551.56-0.05-3.1167,2811,0583.730.49
2021-04-261.631.631.611.61-0.02-1.2338,6756261.230.28
2021-04-231.611.641.591.630.021.2459,2239563.110.43
2021-04-221.611.641.591.610.000.0053,8188683.110.39
2021-04-211.661.661.611.61-0.05-3.0167,2231,1033.010.49
2021-04-201.621.691.621.660.031.84114,8241,9094.290.84
2021-04-191.601.661.581.630.031.88108,2991,7575.000.79
2021-04-161.591.621.541.60-0.01-0.62134,9742,1234.970.98
2021-04-151.641.641.581.61-0.03-1.8366,7261,0693.660.49
2021-04-141.621.651.621.640.021.2349,3578061.850.36
2021-04-131.651.661.621.62-0.02-1.2238,9456382.440.28
2021-04-121.651.671.631.64-0.02-1.2054,9919052.410.40
2021-04-091.671.691.641.66-0.01-0.6069,7751,1592.990.51
2021-04-081.721.731.671.67-0.05-2.9190,1071,5303.490.66
2021-04-071.721.761.711.72-0.03-1.71102,5471,7772.860.75
2021-04-061.671.761.671.750.074.17128,9892,2485.360.94
2021-04-021.691.711.661.68-0.01-0.5955,1839272.960.40
2021-04-011.651.721.631.690.053.0591,7431,5305.490.67
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
©1997-2021