新 海 宜(002089) 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(%) |
| 2019-04-24 | 5.84 | 6.31 | 5.78 | 6.31 | 0.57 | 9.93 | 1,406,036 | 87,095 | 9.23 | 10.44 |
| 2019-04-23 | 6.02 | 6.10 | 5.69 | 5.74 | -0.40 | -6.51 | 909,239 | 53,286 | 6.68 | 6.75 |
| 2019-04-22 | 6.01 | 6.38 | 5.97 | 6.14 | 0.07 | 1.15 | 1,292,268 | 80,026 | 6.75 | 9.60 |
| 2019-04-19 | 5.85 | 6.28 | 5.73 | 6.07 | 0.08 | 1.34 | 1,324,863 | 79,169 | 9.18 | 9.84 |
| 2019-04-18 | 5.68 | 6.18 | 5.58 | 5.99 | 0.17 | 2.92 | 1,534,421 | 90,853 | 10.31 | 11.39 |
| 2019-04-17 | 5.81 | 6.10 | 5.78 | 5.82 | 0.07 | 1.22 | 1,782,345 | 105,401 | 5.57 | 13.24 |
| 2019-04-16 | 5.19 | 5.75 | 5.13 | 5.75 | 0.52 | 9.94 | 1,020,727 | 56,496 | 11.85 | 7.58 |
| 2019-04-15 | 5.26 | 5.37 | 5.21 | 5.23 | 0.03 | 0.58 | 312,314 | 16,580 | 3.08 | 2.32 |
| 2019-04-12 | 5.12 | 5.21 | 5.12 | 5.20 | 0.02 | 0.39 | 176,249 | 9,109 | 1.74 | 1.31 |
| 2019-04-11 | 5.29 | 5.35 | 5.16 | 5.18 | -0.10 | -1.89 | 244,321 | 12,770 | 3.60 | 1.81 |
| 2019-04-10 | 5.36 | 5.36 | 5.23 | 5.28 | -0.09 | -1.68 | 272,662 | 14,393 | 2.42 | 2.02 |
| 2019-04-09 | 5.21 | 5.39 | 5.16 | 5.37 | 0.14 | 2.68 | 364,102 | 19,383 | 4.40 | 2.70 |
| 2019-04-08 | 5.36 | 5.39 | 5.14 | 5.23 | -0.12 | -2.24 | 361,604 | 19,015 | 4.67 | 2.69 |
| 2019-04-04 | 5.40 | 5.45 | 5.34 | 5.35 | -0.05 | -0.93 | 308,595 | 16,598 | 2.04 | 2.29 |
| 2019-04-03 | 5.44 | 5.44 | 5.31 | 5.40 | -0.06 | -1.10 | 407,732 | 21,916 | 2.38 | 3.03 |
| 2019-04-02 | 5.54 | 5.58 | 5.45 | 5.46 | -0.08 | -1.44 | 506,833 | 27,930 | 2.35 | 3.76 |
| 2019-04-01 | 5.48 | 5.64 | 5.38 | 5.54 | 0.17 | 3.17 | 602,479 | 33,165 | 4.84 | 4.47 |
