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(%) |
| 2019-02-21 | 4.78 | 5.29 | 4.71 | 5.02 | 0.19 | 3.93 | 1,611,948 | 81,686 | 12.01 | 11.97 |
| 2019-02-20 | 4.70 | 4.83 | 4.59 | 4.83 | 0.08 | 1.68 | 666,687 | 31,385 | 5.05 | 4.95 |
| 2019-02-19 | 4.85 | 4.86 | 4.65 | 4.75 | -0.10 | -2.06 | 695,542 | 33,074 | 4.33 | 5.16 |
| 2019-02-18 | 4.68 | 4.88 | 4.68 | 4.85 | 0.18 | 3.85 | 655,702 | 31,355 | 4.28 | 4.87 |
| 2019-02-15 | 4.66 | 4.80 | 4.64 | 4.67 | -0.04 | -0.85 | 507,429 | 23,946 | 3.40 | 3.77 |
| 2019-02-14 | 4.68 | 4.79 | 4.63 | 4.71 | -0.05 | -1.05 | 623,547 | 29,341 | 3.36 | 4.63 |
| 2019-02-13 | 4.50 | 4.97 | 4.45 | 4.76 | 0.24 | 5.31 | 805,647 | 37,756 | 11.50 | 5.98 |
| 2019-02-12 | 4.50 | 4.61 | 4.41 | 4.52 | 0.03 | 0.67 | 414,055 | 18,693 | 4.45 | 3.07 |
| 2019-02-11 | 4.27 | 4.54 | 4.27 | 4.49 | 0.24 | 5.65 | 366,552 | 16,285 | 6.35 | 2.72 |
| 2019-02-01 | 4.19 | 4.26 | 4.16 | 4.25 | 0.11 | 2.66 | 211,694 | 8,931 | 2.42 | 1.57 |
| 2019-01-31 | 4.10 | 4.24 | 4.10 | 4.14 | 0.07 | 1.72 | 302,787 | 12,615 | 3.44 | 2.25 |
| 2019-01-30 | 4.15 | 4.24 | 4.07 | 4.07 | -0.13 | -3.10 | 221,869 | 9,217 | 4.05 | 1.65 |
| 2019-01-29 | 4.37 | 4.42 | 4.06 | 4.20 | -0.21 | -4.76 | 326,973 | 13,830 | 8.16 | 2.43 |
| 2019-01-28 | 4.48 | 4.52 | 4.35 | 4.41 | -0.05 | -1.12 | 236,632 | 10,490 | 3.81 | 1.76 |
| 2019-01-25 | 4.62 | 4.62 | 4.44 | 4.46 | -0.19 | -4.09 | 412,344 | 18,607 | 3.87 | 3.06 |
| 2019-01-24 | 4.64 | 4.75 | 4.56 | 4.65 | 0.08 | 1.75 | 406,014 | 18,940 | 4.16 | 3.02 |
| 2019-01-23 | 4.64 | 4.68 | 4.53 | 4.57 | -0.08 | -1.72 | 263,589 | 12,051 | 3.23 | 1.96 |
| 2019-01-22 | 4.75 | 4.76 | 4.60 | 4.65 | -0.11 | -2.31 | 430,452 | 20,087 | 3.36 | 3.20 |
| 2019-01-21 | 4.59 | 4.81 | 4.50 | 4.76 | 0.23 | 5.08 | 628,268 | 29,467 | 6.84 | 4.67 |
| 2019-01-18 | 4.70 | 4.77 | 4.40 | 4.53 | -0.17 | -3.62 | 565,102 | 25,739 | 7.87 | 4.20 |
| 2019-01-17 | 4.79 | 4.84 | 4.68 | 4.70 | -0.11 | -2.29 | 428,943 | 20,344 | 3.33 | 3.19 |
| 2019-01-16 | 4.80 | 4.97 | 4.76 | 4.81 | -0.05 | -1.03 | 545,196 | 26,497 | 4.32 | 4.05 |
| 2019-01-15 | 4.94 | 4.98 | 4.83 | 4.86 | -0.19 | -3.76 | 704,720 | 34,561 | 2.97 | 5.23 |
| 2019-01-14 | 4.85 | 5.06 | 4.69 | 5.05 | 0.16 | 3.27 | 981,778 | 47,588 | 7.57 | 7.29 |
| 2019-01-11 | 5.00 | 5.34 | 4.85 | 4.89 | -0.11 | -2.20 | 1,504,556 | 76,764 | 9.80 | 11.17 |
| 2019-01-10 | 4.75 | 5.07 | 4.63 | 5.00 | 0.13 | 2.67 | 1,593,107 | 77,279 | 9.03 | 11.83 |
| 2019-01-09 | 4.57 | 4.97 | 4.48 | 4.87 | 0.35 | 7.74 | 1,339,617 | 65,350 | 10.84 | 9.95 |
| 2019-01-08 | 4.55 | 4.75 | 4.47 | 4.52 | -0.02 | -0.44 | 801,182 | 36,966 | 6.17 | 5.95 |
| 2019-01-07 | 4.33 | 4.62 | 4.32 | 4.54 | 0.25 | 5.83 | 692,741 | 30,974 | 6.99 | 5.14 |
| 2019-01-04 | 4.12 | 4.30 | 4.06 | 4.29 | 0.12 | 2.88 | 475,615 | 20,072 | 5.76 | 3.53 |
| 2019-01-03 | 4.44 | 4.44 | 4.03 | 4.17 | -0.27 | -6.08 | 650,994 | 27,585 | 9.23 | 4.83 |
| 2019-01-02 | 4.25 | 4.50 | 4.25 | 4.44 | 0.14 | 3.26 | 547,932 | 24,154 | 5.81 | 4.07 |
