新宙邦(300037) 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(%) |
| 2022-08-19 | 49.72 | 50.10 | 47.85 | 47.96 | -2.01 | -4.02 | 129,041 | 62,793 | 4.50 | 1.74 |
| 2022-08-18 | 49.65 | 50.23 | 49.21 | 49.97 | 0.22 | 0.44 | 112,097 | 55,803 | 2.05 | 1.51 |
| 2022-08-17 | 50.47 | 50.47 | 48.30 | 49.75 | -0.82 | -1.62 | 153,002 | 75,310 | 4.29 | 2.06 |
| 2022-08-16 | 51.08 | 51.09 | 49.51 | 50.57 | -0.53 | -1.04 | 167,563 | 84,069 | 3.09 | 2.26 |
| 2022-08-15 | 50.75 | 51.60 | 50.50 | 51.10 | 0.20 | 0.39 | 143,295 | 73,364 | 2.16 | 1.93 |
| 2022-08-12 | 51.75 | 52.79 | 50.84 | 50.90 | -1.22 | -2.34 | 168,654 | 86,999 | 3.74 | 2.27 |
| 2022-08-11 | 50.35 | 52.77 | 49.80 | 52.12 | 1.67 | 3.31 | 267,678 | 137,993 | 5.89 | 3.61 |
| 2022-08-10 | 51.00 | 53.00 | 49.80 | 50.45 | 1.28 | 2.60 | 334,434 | 170,714 | 6.51 | 4.50 |
| 2022-08-09 | 46.50 | 50.38 | 46.38 | 49.17 | 2.50 | 5.36 | 316,923 | 154,368 | 8.57 | 4.27 |
| 2022-08-08 | 45.65 | 46.75 | 45.09 | 46.67 | 1.02 | 2.23 | 145,863 | 67,187 | 3.64 | 1.96 |
| 2022-08-05 | 44.21 | 45.72 | 43.78 | 45.65 | 1.07 | 2.40 | 134,589 | 60,576 | 4.35 | 1.81 |
| 2022-08-04 | 45.50 | 46.17 | 44.00 | 44.58 | -0.69 | -1.52 | 152,283 | 68,424 | 4.79 | 2.05 |
| 2022-08-03 | 45.67 | 47.08 | 45.02 | 45.27 | 0.12 | 0.27 | 203,514 | 93,754 | 4.56 | 2.74 |
| 2022-08-02 | 45.90 | 46.13 | 44.54 | 45.15 | -1.26 | -2.71 | 180,006 | 81,652 | 3.43 | 2.42 |
| 2022-08-01 | 44.38 | 46.67 | 43.50 | 46.41 | 2.05 | 4.62 | 196,362 | 89,535 | 7.15 | 2.64 |
| 2022-07-29 | 45.49 | 46.01 | 44.35 | 44.36 | -1.14 | -2.51 | 142,361 | 64,167 | 3.65 | 1.92 |
| 2022-07-28 | 46.35 | 46.70 | 45.22 | 45.50 | -0.41 | -0.89 | 149,736 | 68,799 | 3.22 | 2.02 |
| 2022-07-27 | 46.27 | 46.67 | 45.56 | 45.91 | -0.57 | -1.23 | 110,304 | 50,740 | 2.39 | 1.49 |
| 2022-07-26 | 46.24 | 47.15 | 45.45 | 46.48 | 0.24 | 0.52 | 125,203 | 58,100 | 3.68 | 1.69 |
| 2022-07-25 | 46.41 | 47.50 | 45.81 | 46.24 | -0.31 | -0.67 | 113,002 | 52,660 | 3.63 | 1.52 |
| 2022-07-22 | 47.68 | 47.97 | 45.82 | 46.55 | -0.95 | -2.00 | 185,415 | 86,546 | 4.53 | 2.50 |
| 2022-07-21 | 48.50 | 49.13 | 47.45 | 47.50 | -1.28 | -2.62 | 159,997 | 77,171 | 3.44 | 2.16 |
| 2022-07-20 | 49.37 | 50.47 | 48.70 | 48.78 | -0.77 | -1.55 | 157,416 | 77,770 | 3.57 | 2.12 |
| 2022-07-19 | 49.22 | 50.67 | 48.83 | 49.55 | 0.02 | 0.04 | 174,102 | 86,649 | 3.71 | 2.35 |
| 2022-07-18 | 49.15 | 50.11 | 47.75 | 49.53 | 0.49 | 1.00 | 176,366 | 86,272 | 4.81 | 2.38 |
| 2022-07-15 | 51.50 | 51.57 | 49.04 | 49.04 | -2.33 | -4.54 | 188,774 | 94,905 | 4.93 | 2.54 |
| 2022-07-14 | 48.30 | 52.22 | 48.30 | 51.37 | 2.82 | 5.81 | 221,848 | 113,013 | 8.07 | 2.99 |
| 2022-07-13 | 48.54 | 49.26 | 46.76 | 48.55 | -0.43 | -0.88 | 185,855 | 89,110 | 5.10 | 2.50 |
| 2022-07-12 | 49.77 | 51.09 | 48.68 | 48.98 | -0.70 | -1.41 | 188,171 | 93,154 | 4.85 | 2.53 |
| 2022-07-11 | 50.87 | 51.93 | 49.07 | 49.68 | -1.52 | -2.97 | 190,239 | 95,077 | 5.59 | 2.56 |
| 2022-07-08 | 54.21 | 54.64 | 51.20 | 51.20 | -2.89 | -5.34 | 318,003 | 166,456 | 6.36 | 4.28 |
| 2022-07-07 | 54.60 | 54.87 | 52.37 | 54.09 | -1.21 | -2.19 | 244,257 | 131,061 | 4.52 | 3.29 |
| 2022-07-06 | 54.29 | 55.62 | 53.35 | 55.30 | 0.56 | 1.02 | 179,900 | 98,088 | 4.15 | 2.42 |
| 2022-07-05 | 56.05 | 56.49 | 53.83 | 54.74 | -0.81 | -1.46 | 207,994 | 113,751 | 4.79 | 2.80 |
| 2022-07-04 | 53.45 | 55.83 | 52.81 | 55.55 | 1.62 | 3.00 | 275,982 | 150,632 | 5.60 | 3.72 |
| 2022-07-01 | 52.01 | 54.45 | 52.01 | 53.93 | 1.37 | 2.61 | 175,601 | 94,295 | 4.64 | 2.37 |
进入关怀模式
