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 |

新 海 宜 (002089)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.54 52周最低:2.5

新 海 宜(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(%)
2018-12-194.654.674.474.49-0.07-1.54508,15323,2114.393.77
2018-12-184.434.684.404.560.081.79616,16228,1966.254.58
2018-12-174.414.514.314.48-0.04-0.89449,97919,8964.423.34
2018-12-144.594.654.464.52-0.22-4.64664,91030,1294.014.94
2018-12-134.794.914.724.740.051.07823,78539,6164.056.12
2018-12-124.905.004.684.69-0.34-6.76932,99044,6416.366.93
2018-12-114.915.284.745.030.081.621,580,62479,35410.9111.74
2018-12-104.535.104.434.950.306.451,380,13566,76114.4110.25
2018-12-074.474.904.474.650.184.031,095,49451,5129.628.13
2018-12-064.484.714.474.47-0.50-10.061,143,91952,0354.838.49
2018-12-054.905.354.654.97-0.02-0.401,936,50296,44914.0314.38
2018-12-044.454.994.404.990.459.91895,30542,47713.006.65
2018-12-034.424.544.224.540.419.931,304,73058,0547.759.69
2018-11-303.784.133.784.130.3810.13757,70330,1249.335.63
2018-11-294.004.043.753.75-0.27-6.72634,69824,6647.214.72
2018-11-283.974.173.944.020.102.55960,15538,8685.877.15
2018-11-273.633.923.603.920.3610.11628,72224,1658.994.68
2018-11-263.423.573.403.560.092.59251,5378,8124.901.87
2018-11-233.853.873.473.47-0.38-9.87465,61416,74710.393.47
2018-11-223.873.943.813.85-0.05-1.28329,86512,7583.332.46
2018-11-214.054.053.823.90-0.16-3.94441,66417,3705.673.29
2018-11-203.954.153.854.060.051.25570,21322,9297.484.24
2018-11-194.124.163.974.01-0.14-3.37446,17818,1244.583.32
2018-11-163.894.273.814.150.205.06690,16427,62211.655.14
2018-11-153.824.083.703.950.071.80647,51924,9719.794.82
2018-11-143.634.023.603.880.236.30791,49230,91911.515.89
2018-11-133.493.753.463.650.113.11466,91216,9448.193.48
2018-11-123.453.593.403.540.154.42381,95213,3175.602.84
2018-11-093.343.543.273.390.030.89311,76110,6478.042.32
2018-11-083.423.453.353.36-0.07-2.04242,1278,2192.921.80
2018-11-073.343.613.303.430.072.08426,22714,6859.233.17
2018-11-063.313.473.313.360.072.13299,84110,1194.862.23
2018-11-053.233.323.233.290.030.92226,4197,4022.761.69
2018-11-023.293.313.203.260.010.31322,36610,4953.382.40
2018-11-013.203.283.153.250.051.56355,07611,4294.062.64
2018-10-313.243.433.193.200.061.91567,85818,7627.644.23
2018-10-302.863.142.853.140.2910.18200,7086,08510.181.49
2018-10-292.962.972.852.85-0.10-3.3997,6782,8334.070.73
2018-10-263.033.072.922.95-0.05-1.67148,9984,4545.001.11
2018-10-252.873.022.813.000.041.35199,1115,7787.091.48
2018-10-242.983.132.952.96-0.03-1.00213,7586,4556.021.59
2018-10-233.073.172.982.990.041.36421,97413,0146.443.14
2018-10-222.752.952.752.950.2710.07200,6575,7277.461.49
2018-10-192.542.722.502.680.031.13183,1564,8438.301.36
2018-10-182.942.952.652.65-0.29-9.86243,5616,74110.201.81
2018-10-173.083.092.882.94-0.06-2.00218,7736,4807.001.63
2018-10-163.193.242.953.00-0.15-4.76110,0213,3809.210.82
2018-10-153.193.283.113.15-0.01-0.3275,8872,4305.380.56
2018-10-123.173.263.013.16-0.13-3.95125,3823,9407.600.93
2018-10-113.503.523.293.29-0.37-10.11173,3475,8586.281.29
2018-10-103.683.733.643.66-0.04-1.0874,2572,7272.430.55
2018-10-093.683.733.653.700.041.0964,6022,3852.190.48
2018-10-083.803.833.633.66-0.22-5.67129,1774,8185.150.96
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
©1997-2018