ST新海(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(%) |
| 2021-06-22 | 2.28 | 2.40 | 2.28 | 2.40 | 0.11 | 4.80 | 142,316 | 3,399 | 5.24 | 1.04 |
| 2021-06-21 | 2.32 | 2.34 | 2.23 | 2.29 | -0.04 | -1.72 | 103,528 | 2,359 | 4.72 | 0.75 |
| 2021-06-18 | 2.38 | 2.40 | 2.30 | 2.33 | -0.02 | -0.85 | 137,731 | 3,225 | 4.26 | 1.00 |
| 2021-06-17 | 2.24 | 2.35 | 2.21 | 2.35 | 0.11 | 4.91 | 125,892 | 2,937 | 6.25 | 0.92 |
| 2021-06-16 | 2.33 | 2.36 | 2.24 | 2.24 | -0.09 | -3.86 | 113,616 | 2,612 | 5.15 | 0.83 |
| 2021-06-15 | 2.34 | 2.43 | 2.31 | 2.33 | -0.04 | -1.69 | 149,473 | 3,509 | 5.06 | 1.09 |
| 2021-06-11 | 2.31 | 2.38 | 2.25 | 2.37 | 0.10 | 4.41 | 260,064 | 6,100 | 5.73 | 1.89 |
| 2021-06-10 | 2.15 | 2.27 | 2.15 | 2.27 | 0.11 | 5.09 | 171,505 | 3,823 | 5.56 | 1.25 |
| 2021-06-09 | 2.29 | 2.29 | 2.15 | 2.16 | -0.10 | -4.42 | 179,028 | 3,952 | 6.19 | 1.30 |
| 2021-06-08 | 2.25 | 2.30 | 2.21 | 2.26 | 0.07 | 3.20 | 224,295 | 5,054 | 4.11 | 1.63 |
| 2021-06-07 | 2.18 | 2.19 | 2.13 | 2.19 | 0.10 | 4.78 | 142,403 | 3,094 | 2.87 | 1.04 |
| 2021-06-04 | 1.99 | 2.09 | 1.99 | 2.09 | 0.10 | 5.03 | 66,217 | 1,370 | 5.03 | 0.48 |
| 2021-06-03 | 1.95 | 2.05 | 1.95 | 1.99 | -0.02 | -1.00 | 100,243 | 2,001 | 4.98 | 0.73 |
| 2021-06-02 | 2.04 | 2.06 | 1.98 | 2.01 | 0.00 | 0.00 | 120,248 | 2,433 | 3.98 | 0.87 |
| 2021-06-01 | 2.09 | 2.14 | 2.01 | 2.01 | -0.11 | -5.19 | 191,987 | 3,918 | 6.13 | 1.40 |
| 2021-05-31 | 2.22 | 2.28 | 2.11 | 2.12 | -0.09 | -4.07 | 218,882 | 4,744 | 7.69 | 1.59 |
| 2021-05-28 | 2.23 | 2.29 | 2.18 | 2.21 | -0.07 | -3.07 | 192,590 | 4,282 | 4.82 | 1.40 |
| 2021-05-27 | 2.20 | 2.30 | 2.20 | 2.28 | 0.09 | 4.11 | 254,268 | 5,815 | 4.57 | 1.85 |
| 2021-05-26 | 2.22 | 2.26 | 2.15 | 2.19 | -0.01 | -0.45 | 160,746 | 3,539 | 5.00 | 1.17 |
| 2021-05-25 | 2.09 | 2.21 | 2.04 | 2.20 | 0.10 | 4.76 | 294,966 | 6,348 | 8.10 | 2.15 |
| 2021-05-24 | 2.10 | 2.10 | 2.02 | 2.10 | 0.10 | 5.00 | 129,499 | 2,699 | 4.00 | 0.94 |
| 2021-05-21 | 1.94 | 2.00 | 1.94 | 2.00 | 0.10 | 5.26 | 48,468 | 965 | 3.16 | 0.35 |
| 2021-05-20 | 2.03 | 2.03 | 1.87 | 1.90 | -0.03 | -1.55 | 311,789 | 6,122 | 8.29 | 2.27 |
| 2021-05-19 | 1.93 | 1.93 | 1.93 | 1.93 | 0.09 | 4.89 | 31,702 | 612 | 0.00 | 0.23 |
| 2021-05-18 | 1.72 | 1.84 | 1.72 | 1.84 | 0.09 | 5.14 | 108,524 | 1,970 | 6.86 | 0.79 |
| 2021-05-17 | 1.75 | 1.82 | 1.75 | 1.75 | -0.09 | -4.89 | 248,472 | 4,367 | 3.80 | 1.81 |
| 2021-05-14 | 1.83 | 1.84 | 1.78 | 1.84 | 0.09 | 5.14 | 220,165 | 4,030 | 3.43 | 1.60 |
| 2021-05-13 | 1.67 | 1.75 | 1.65 | 1.75 | 0.08 | 4.79 | 161,825 | 2,807 | 5.99 | 1.18 |
| 2021-05-12 | 1.59 | 1.67 | 1.58 | 1.67 | 0.08 | 5.03 | 151,988 | 2,504 | 5.66 | 1.11 |
| 2021-05-11 | 1.55 | 1.60 | 1.53 | 1.59 | 0.03 | 1.92 | 108,384 | 1,694 | 4.49 | 0.79 |
| 2021-05-10 | 1.51 | 1.56 | 1.50 | 1.56 | 0.04 | 2.63 | 75,209 | 1,153 | 3.95 | 0.55 |
| 2021-05-07 | 1.53 | 1.54 | 1.49 | 1.52 | -0.02 | -1.30 | 84,688 | 1,285 | 3.25 | 0.62 |
| 2021-05-06 | 1.53 | 1.56 | 1.52 | 1.54 | 0.01 | 0.65 | 59,304 | 912 | 2.61 | 0.43 |
| 2021-04-30 | 1.54 | 1.55 | 1.52 | 1.53 | 0.00 | 0.00 | 47,902 | 733 | 1.96 | 0.35 |
| 2021-04-29 | 1.54 | 1.58 | 1.52 | 1.53 | -0.03 | -1.92 | 60,540 | 933 | 3.85 | 0.44 |
| 2021-04-28 | 1.55 | 1.60 | 1.48 | 1.56 | 0.00 | 0.00 | 103,122 | 1,597 | 7.69 | 0.75 |
| 2021-04-27 | 1.60 | 1.61 | 1.55 | 1.56 | -0.05 | -3.11 | 67,281 | 1,058 | 3.73 | 0.49 |
| 2021-04-26 | 1.63 | 1.63 | 1.61 | 1.61 | -0.02 | -1.23 | 38,675 | 626 | 1.23 | 0.28 |
| 2021-04-23 | 1.61 | 1.64 | 1.59 | 1.63 | 0.02 | 1.24 | 59,223 | 956 | 3.11 | 0.43 |
| 2021-04-22 | 1.61 | 1.64 | 1.59 | 1.61 | 0.00 | 0.00 | 53,818 | 868 | 3.11 | 0.39 |
| 2021-04-21 | 1.66 | 1.66 | 1.61 | 1.61 | -0.05 | -3.01 | 67,223 | 1,103 | 3.01 | 0.49 |
| 2021-04-20 | 1.62 | 1.69 | 1.62 | 1.66 | 0.03 | 1.84 | 114,824 | 1,909 | 4.29 | 0.84 |
| 2021-04-19 | 1.60 | 1.66 | 1.58 | 1.63 | 0.03 | 1.88 | 108,299 | 1,757 | 5.00 | 0.79 |
| 2021-04-16 | 1.59 | 1.62 | 1.54 | 1.60 | -0.01 | -0.62 | 134,974 | 2,123 | 4.97 | 0.98 |
| 2021-04-15 | 1.64 | 1.64 | 1.58 | 1.61 | -0.03 | -1.83 | 66,726 | 1,069 | 3.66 | 0.49 |
| 2021-04-14 | 1.62 | 1.65 | 1.62 | 1.64 | 0.02 | 1.23 | 49,357 | 806 | 1.85 | 0.36 |
| 2021-04-13 | 1.65 | 1.66 | 1.62 | 1.62 | -0.02 | -1.22 | 38,945 | 638 | 2.44 | 0.28 |
| 2021-04-12 | 1.65 | 1.67 | 1.63 | 1.64 | -0.02 | -1.20 | 54,991 | 905 | 2.41 | 0.40 |
| 2021-04-09 | 1.67 | 1.69 | 1.64 | 1.66 | -0.01 | -0.60 | 69,775 | 1,159 | 2.99 | 0.51 |
| 2021-04-08 | 1.72 | 1.73 | 1.67 | 1.67 | -0.05 | -2.91 | 90,107 | 1,530 | 3.49 | 0.66 |
| 2021-04-07 | 1.72 | 1.76 | 1.71 | 1.72 | -0.03 | -1.71 | 102,547 | 1,777 | 2.86 | 0.75 |
| 2021-04-06 | 1.67 | 1.76 | 1.67 | 1.75 | 0.07 | 4.17 | 128,989 | 2,248 | 5.36 | 0.94 |
| 2021-04-02 | 1.69 | 1.71 | 1.66 | 1.68 | -0.01 | -0.59 | 55,183 | 927 | 2.96 | 0.40 |
| 2021-04-01 | 1.65 | 1.72 | 1.63 | 1.69 | 0.05 | 3.05 | 91,743 | 1,530 | 5.49 | 0.67 |
