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(%) |
| 2018-12-19 | 4.65 | 4.67 | 4.47 | 4.49 | -0.07 | -1.54 | 508,153 | 23,211 | 4.39 | 3.77 |
| 2018-12-18 | 4.43 | 4.68 | 4.40 | 4.56 | 0.08 | 1.79 | 616,162 | 28,196 | 6.25 | 4.58 |
| 2018-12-17 | 4.41 | 4.51 | 4.31 | 4.48 | -0.04 | -0.89 | 449,979 | 19,896 | 4.42 | 3.34 |
| 2018-12-14 | 4.59 | 4.65 | 4.46 | 4.52 | -0.22 | -4.64 | 664,910 | 30,129 | 4.01 | 4.94 |
| 2018-12-13 | 4.79 | 4.91 | 4.72 | 4.74 | 0.05 | 1.07 | 823,785 | 39,616 | 4.05 | 6.12 |
| 2018-12-12 | 4.90 | 5.00 | 4.68 | 4.69 | -0.34 | -6.76 | 932,990 | 44,641 | 6.36 | 6.93 |
| 2018-12-11 | 4.91 | 5.28 | 4.74 | 5.03 | 0.08 | 1.62 | 1,580,624 | 79,354 | 10.91 | 11.74 |
| 2018-12-10 | 4.53 | 5.10 | 4.43 | 4.95 | 0.30 | 6.45 | 1,380,135 | 66,761 | 14.41 | 10.25 |
| 2018-12-07 | 4.47 | 4.90 | 4.47 | 4.65 | 0.18 | 4.03 | 1,095,494 | 51,512 | 9.62 | 8.13 |
| 2018-12-06 | 4.48 | 4.71 | 4.47 | 4.47 | -0.50 | -10.06 | 1,143,919 | 52,035 | 4.83 | 8.49 |
| 2018-12-05 | 4.90 | 5.35 | 4.65 | 4.97 | -0.02 | -0.40 | 1,936,502 | 96,449 | 14.03 | 14.38 |
| 2018-12-04 | 4.45 | 4.99 | 4.40 | 4.99 | 0.45 | 9.91 | 895,305 | 42,477 | 13.00 | 6.65 |
| 2018-12-03 | 4.42 | 4.54 | 4.22 | 4.54 | 0.41 | 9.93 | 1,304,730 | 58,054 | 7.75 | 9.69 |
| 2018-11-30 | 3.78 | 4.13 | 3.78 | 4.13 | 0.38 | 10.13 | 757,703 | 30,124 | 9.33 | 5.63 |
| 2018-11-29 | 4.00 | 4.04 | 3.75 | 3.75 | -0.27 | -6.72 | 634,698 | 24,664 | 7.21 | 4.72 |
| 2018-11-28 | 3.97 | 4.17 | 3.94 | 4.02 | 0.10 | 2.55 | 960,155 | 38,868 | 5.87 | 7.15 |
| 2018-11-27 | 3.63 | 3.92 | 3.60 | 3.92 | 0.36 | 10.11 | 628,722 | 24,165 | 8.99 | 4.68 |
| 2018-11-26 | 3.42 | 3.57 | 3.40 | 3.56 | 0.09 | 2.59 | 251,537 | 8,812 | 4.90 | 1.87 |
| 2018-11-23 | 3.85 | 3.87 | 3.47 | 3.47 | -0.38 | -9.87 | 465,614 | 16,747 | 10.39 | 3.47 |
| 2018-11-22 | 3.87 | 3.94 | 3.81 | 3.85 | -0.05 | -1.28 | 329,865 | 12,758 | 3.33 | 2.46 |
| 2018-11-21 | 4.05 | 4.05 | 3.82 | 3.90 | -0.16 | -3.94 | 441,664 | 17,370 | 5.67 | 3.29 |
| 2018-11-20 | 3.95 | 4.15 | 3.85 | 4.06 | 0.05 | 1.25 | 570,213 | 22,929 | 7.48 | 4.24 |
| 2018-11-19 | 4.12 | 4.16 | 3.97 | 4.01 | -0.14 | -3.37 | 446,178 | 18,124 | 4.58 | 3.32 |
| 2018-11-16 | 3.89 | 4.27 | 3.81 | 4.15 | 0.20 | 5.06 | 690,164 | 27,622 | 11.65 | 5.14 |
| 2018-11-15 | 3.82 | 4.08 | 3.70 | 3.95 | 0.07 | 1.80 | 647,519 | 24,971 | 9.79 | 4.82 |
| 2018-11-14 | 3.63 | 4.02 | 3.60 | 3.88 | 0.23 | 6.30 | 791,492 | 30,919 | 11.51 | 5.89 |
| 2018-11-13 | 3.49 | 3.75 | 3.46 | 3.65 | 0.11 | 3.11 | 466,912 | 16,944 | 8.19 | 3.48 |
| 2018-11-12 | 3.45 | 3.59 | 3.40 | 3.54 | 0.15 | 4.42 | 381,952 | 13,317 | 5.60 | 2.84 |
| 2018-11-09 | 3.34 | 3.54 | 3.27 | 3.39 | 0.03 | 0.89 | 311,761 | 10,647 | 8.04 | 2.32 |
| 2018-11-08 | 3.42 | 3.45 | 3.35 | 3.36 | -0.07 | -2.04 | 242,127 | 8,219 | 2.92 | 1.80 |
| 2018-11-07 | 3.34 | 3.61 | 3.30 | 3.43 | 0.07 | 2.08 | 426,227 | 14,685 | 9.23 | 3.17 |
| 2018-11-06 | 3.31 | 3.47 | 3.31 | 3.36 | 0.07 | 2.13 | 299,841 | 10,119 | 4.86 | 2.23 |
| 2018-11-05 | 3.23 | 3.32 | 3.23 | 3.29 | 0.03 | 0.92 | 226,419 | 7,402 | 2.76 | 1.69 |
| 2018-11-02 | 3.29 | 3.31 | 3.20 | 3.26 | 0.01 | 0.31 | 322,366 | 10,495 | 3.38 | 2.40 |
| 2018-11-01 | 3.20 | 3.28 | 3.15 | 3.25 | 0.05 | 1.56 | 355,076 | 11,429 | 4.06 | 2.64 |
| 2018-10-31 | 3.24 | 3.43 | 3.19 | 3.20 | 0.06 | 1.91 | 567,858 | 18,762 | 7.64 | 4.23 |
| 2018-10-30 | 2.86 | 3.14 | 2.85 | 3.14 | 0.29 | 10.18 | 200,708 | 6,085 | 10.18 | 1.49 |
| 2018-10-29 | 2.96 | 2.97 | 2.85 | 2.85 | -0.10 | -3.39 | 97,678 | 2,833 | 4.07 | 0.73 |
| 2018-10-26 | 3.03 | 3.07 | 2.92 | 2.95 | -0.05 | -1.67 | 148,998 | 4,454 | 5.00 | 1.11 |
| 2018-10-25 | 2.87 | 3.02 | 2.81 | 3.00 | 0.04 | 1.35 | 199,111 | 5,778 | 7.09 | 1.48 |
| 2018-10-24 | 2.98 | 3.13 | 2.95 | 2.96 | -0.03 | -1.00 | 213,758 | 6,455 | 6.02 | 1.59 |
| 2018-10-23 | 3.07 | 3.17 | 2.98 | 2.99 | 0.04 | 1.36 | 421,974 | 13,014 | 6.44 | 3.14 |
| 2018-10-22 | 2.75 | 2.95 | 2.75 | 2.95 | 0.27 | 10.07 | 200,657 | 5,727 | 7.46 | 1.49 |
| 2018-10-19 | 2.54 | 2.72 | 2.50 | 2.68 | 0.03 | 1.13 | 183,156 | 4,843 | 8.30 | 1.36 |
| 2018-10-18 | 2.94 | 2.95 | 2.65 | 2.65 | -0.29 | -9.86 | 243,561 | 6,741 | 10.20 | 1.81 |
| 2018-10-17 | 3.08 | 3.09 | 2.88 | 2.94 | -0.06 | -2.00 | 218,773 | 6,480 | 7.00 | 1.63 |
| 2018-10-16 | 3.19 | 3.24 | 2.95 | 3.00 | -0.15 | -4.76 | 110,021 | 3,380 | 9.21 | 0.82 |
| 2018-10-15 | 3.19 | 3.28 | 3.11 | 3.15 | -0.01 | -0.32 | 75,887 | 2,430 | 5.38 | 0.56 |
| 2018-10-12 | 3.17 | 3.26 | 3.01 | 3.16 | -0.13 | -3.95 | 125,382 | 3,940 | 7.60 | 0.93 |
| 2018-10-11 | 3.50 | 3.52 | 3.29 | 3.29 | -0.37 | -10.11 | 173,347 | 5,858 | 6.28 | 1.29 |
| 2018-10-10 | 3.68 | 3.73 | 3.64 | 3.66 | -0.04 | -1.08 | 74,257 | 2,727 | 2.43 | 0.55 |
| 2018-10-09 | 3.68 | 3.73 | 3.65 | 3.70 | 0.04 | 1.09 | 64,602 | 2,385 | 2.19 | 0.48 |
| 2018-10-08 | 3.80 | 3.83 | 3.63 | 3.66 | -0.22 | -5.67 | 129,177 | 4,818 | 5.15 | 0.96 |
