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 |

*ST新海 (002089)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.81
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.94 52周最低:1.89

*ST新海(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(%)
2019-06-251.972.031.952.000.021.01289,8875,7824.042.15
2019-06-242.022.021.941.98-0.04-1.98352,3506,9523.962.62
2019-06-212.022.021.972.020.105.21516,52610,3732.603.84
2019-06-202.002.001.891.92-0.07-3.52438,1538,4005.533.25
2019-06-192.032.041.991.990.000.00275,1525,5112.512.04
2019-06-182.002.041.981.99-0.02-1.00227,6724,5712.991.69
2019-06-172.002.061.982.01-0.07-3.37395,5937,9483.852.94
2019-06-142.232.242.082.08-0.05-2.35862,94418,8367.516.41
2019-06-132.022.132.012.130.104.93391,0958,2335.912.90
2019-06-121.972.051.952.030.021.00447,1349,0384.983.32
2019-06-111.942.071.912.010.000.00835,09616,4167.966.20
2019-06-102.072.072.012.01-0.11-5.19737,95914,9082.835.48
2019-06-062.012.151.982.120.073.41756,61315,8598.295.62
2019-06-052.022.091.992.05-0.04-1.91922,63018,4884.786.85
2019-06-042.182.242.092.09-0.11-5.00508,30510,7796.823.77
2019-06-032.262.442.202.20-0.12-5.171,356,69130,82310.3410.07
2019-05-312.102.322.102.320.114.981,835,27440,7599.9513.63
2019-05-302.212.212.212.21-0.12-5.1530,2896690.000.22
2019-05-292.332.332.332.33-0.12-4.9012,0442810.000.09
2019-05-282.452.452.452.45-0.13-5.0414,4823550.000.11
2019-05-272.582.582.582.58-0.14-5.1528,9797480.000.22
2019-05-242.722.722.722.72-0.14-4.90179,0474,8700.001.33
2019-05-232.862.862.862.86-0.15-4.989,3232670.000.07
2019-05-223.013.013.013.01-0.16-5.0578,9982,3780.000.59
2019-05-213.173.173.173.17-0.17-5.0922,4847130.000.17
2019-05-203.343.343.343.34-0.18-5.1130,6061,0220.000.23
2019-05-173.523.523.523.52-0.18-4.8614,5925140.000.11
2019-05-163.703.703.703.70-0.19-4.884,6511720.000.03
2019-05-153.893.893.893.89-0.20-4.894,9261920.000.04
2019-05-144.094.094.094.09-0.21-4.8815,5226350.000.12
2019-05-134.304.304.304.30-0.23-5.084,0361740.000.03
2019-05-104.534.534.534.53-0.24-5.035,0082270.000.04
2019-05-094.774.774.774.77-0.25-4.984,5632180.000.03
2019-05-085.025.025.025.02-0.26-4.921,306660.000.01
2019-05-075.285.285.285.28-0.28-5.043,3551770.000.02
2019-05-065.565.565.565.56-0.29-4.961,520850.000.01
2019-04-295.855.855.855.85-0.65-10.0090,1435,2730.000.67
2019-04-266.306.936.186.50-0.13-1.962,441,962161,54611.3118.13
2019-04-256.406.946.316.630.325.073,056,928205,3949.9822.70
2019-04-245.846.315.786.310.579.931,406,03687,0959.2310.44
2019-04-236.026.105.695.74-0.40-6.51909,23953,2866.686.75
2019-04-226.016.385.976.140.071.151,292,26880,0266.759.60
2019-04-195.856.285.736.070.081.341,324,86379,1699.189.84
2019-04-185.686.185.585.990.172.921,534,42190,85310.3111.39
2019-04-175.816.105.785.820.071.221,782,345105,4015.5713.24
2019-04-165.195.755.135.750.529.941,020,72756,49611.857.58
2019-04-155.265.375.215.230.030.58312,31416,5803.082.32
2019-04-125.125.215.125.200.020.39176,2499,1091.741.31
2019-04-115.295.355.165.18-0.10-1.89244,32112,7703.601.81
2019-04-105.365.365.235.28-0.09-1.68272,66214,3932.422.02
2019-04-095.215.395.165.370.142.68364,10219,3834.402.70
2019-04-085.365.395.145.23-0.12-2.24361,60419,0154.672.69
2019-04-045.405.455.345.35-0.05-0.93308,59516,5982.042.29
2019-04-035.445.445.315.40-0.06-1.10407,73221,9162.383.03
2019-04-025.545.585.455.46-0.08-1.44506,83327,9302.353.76
2019-04-015.485.645.385.540.173.17602,47933,1654.844.47
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
©1997-2019