新兴铸管(000778)股票行情
新兴铸管(000778)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 3.42 | 3.37 | -0.04 | -1.17% | 3.37 | 3.43 | 273262 | 9256.74 | 0.70% |
| 2025-04-29 | 3.39 | 3.41 | 0.03 | 0.89% | 3.38 | 3.45 | 343882 | 11770.36 | 0.88% |
| 2025-04-28 | 3.39 | 3.38 | 0.01 | 0.30% | 3.37 | 3.41 | 350977 | 11905.43 | 0.90% |
| 2025-04-25 | 3.36 | 3.37 | 0.01 | 0.30% | 3.36 | 3.40 | 234496 | 7928.72 | 0.60% |
| 2025-04-24 | 3.37 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 203068 | 6839.50 | 0.52% |
| 2025-04-23 | 3.38 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 265977 | 8961.12 | 0.68% |
| 2025-04-22 | 3.38 | 3.38 | -0.01 | -0.29% | 3.37 | 3.40 | 200729 | 6796.59 | 0.52% |
| 2025-04-21 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.40 | 209593 | 7082.87 | 0.54% |
| 2025-04-18 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 149560 | 5040.59 | 0.38% |
| 2025-04-17 | 3.35 | 3.37 | 0.01 | 0.30% | 3.35 | 3.42 | 278541 | 9445.49 | 0.72% |
| 2025-04-16 | 3.33 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 264712 | 8824.54 | 0.68% |
| 2025-04-15 | 3.37 | 3.33 | -0.03 | -0.89% | 3.31 | 3.37 | 205243 | 6833.06 | 0.53% |
| 2025-04-14 | 3.32 | 3.36 | 0.06 | 1.82% | 3.31 | 3.41 | 373257 | 12518.92 | 0.96% |
| 2025-04-11 | 3.27 | 3.30 | 0.02 | 0.61% | 3.26 | 3.33 | 280296 | 9264.64 | 0.72% |
| 2025-04-10 | 3.28 | 3.28 | 0.01 | 0.31% | 3.27 | 3.33 | 373431 | 12324.09 | 0.96% |
| 2025-04-09 | 3.21 | 3.27 | 0.03 | 0.93% | 3.12 | 3.28 | 423401 | 13625.80 | 1.09% |
| 2025-04-08 | 3.18 | 3.24 | 0.07 | 2.21% | 3.17 | 3.27 | 401623 | 12984.31 | 1.03% |
| 2025-04-07 | 3.40 | 3.17 | -0.34 | -9.69% | 3.16 | 3.41 | 608348 | 19807.98 | 1.56% |
| 2025-04-03 | 3.46 | 3.51 | 0.03 | 0.86% | 3.46 | 3.52 | 249165 | 8714.41 | 0.64% |
| 2025-04-02 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.51 | 174412 | 6087.25 | 0.45% |
| 2025-04-01 | 3.46 | 3.50 | 0.04 | 1.16% | 3.46 | 3.52 | 241896 | 8452.84 | 0.62% |
| 2025-03-31 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.52 | 284152 | 9860.49 | 0.73% |
| 2025-03-28 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.57 | 312194 | 11033.65 | 0.80% |
| 2025-03-27 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 256924 | 9181.68 | 0.66% |
| 2025-03-26 | 3.62 | 3.60 | -0.02 | -0.55% | 3.59 | 3.62 | 253114 | 9121.34 | 0.65% |
| 2025-03-25 | 3.58 | 3.62 | 0.04 | 1.12% | 3.56 | 3.63 | 326171 | 11771.08 | 0.84% |
| 2025-03-24 | 3.60 | 3.58 | -0.01 | -0.28% | 3.54 | 3.62 | 392318 | 14001.19 | 1.01% |
| 2025-03-21 | 3.57 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 512387 | 18499.77 | 1.32% |
| 2025-03-20 | 3.54 | 3.58 | 0.03 | 0.85% | 3.54 | 3.60 | 288097 | 10295.45 | 0.74% |
| 2025-03-19 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.57 | 212680 | 7549.45 | 0.55% |
| 2025-03-18 | 3.59 | 3.57 | -0.01 | -0.28% | 3.56 | 3.60 | 274804 | 9833.85 | 0.71% |
| 2025-03-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.58 | 3.61 | 350235 | 12584.34 | 0.90% |
| 2025-03-14 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.59 | 351526 | 12557.50 | 0.90% |
| 2025-03-13 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.56 | 339301 | 11980.51 | 0.87% |
| 2025-03-12 | 3.56 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 294908 | 10431.24 | 0.76% |
| 2025-03-11 | 3.50 | 3.55 | 0.03 | 0.85% | 3.48 | 3.56 | 396463 | 13990.07 | 1.02% |
| 2025-03-10 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 281679 | 9904.74 | 0.72% |
| 2025-03-07 | 3.48 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 368736 | 12942.36 | 0.95% |
| 2025-03-06 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 252609 | 8795.41 | 0.65% |
| 2025-03-05 | 3.49 | 3.49 | -0.01 | -0.29% | 3.44 | 3.50 | 287039 | 9940.28 | 0.74% |
| 2025-03-04 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.50 | 197518 | 6880.97 | 0.51% |
| 2025-03-03 | 3.46 | 3.48 | 0.02 | 0.58% | 3.46 | 3.53 | 311335 | 10875.38 | 0.80% |
| 2025-02-28 | 3.49 | 3.46 | -0.05 | -1.42% | 3.44 | 3.52 | 357406 | 12432.47 | 0.92% |
| 2025-02-27 | 3.55 | 3.51 | -0.03 | -0.85% | 3.47 | 3.55 | 470541 | 16460.67 | 1.21% |
| 2025-02-26 | 3.41 | 3.54 | 0.14 | 4.12% | 3.40 | 3.54 | 707554 | 24674.46 | 1.82% |
| 2025-02-25 | 3.44 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 341820 | 11699.71 | 0.88% |
| 2025-02-24 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.49 | 376169 | 13021.86 | 0.97% |
| 2025-02-21 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.46 | 343834 | 11797.60 | 0.88% |
| 2025-02-20 | 3.50 | 3.44 | -0.05 | -1.43% | 3.44 | 3.50 | 427300 | 14773.72 | 1.10% |
| 2025-02-19 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 339705 | 11882.03 | 0.87% |
| 2025-02-18 | 3.55 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 267071 | 9421.32 | 0.69% |
| 2025-02-17 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 305357 | 10774.36 | 0.78% |
| 2025-02-14 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 356731 | 12586.59 | 0.92% |
| 2025-02-13 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 405863 | 14510.08 | 1.04% |
| 2025-02-12 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.57 | 278926 | 9896.91 | 0.72% |
| 2025-02-11 | 3.60 | 3.56 | -0.04 | -1.11% | 3.54 | 3.61 | 300191 | 10708.33 | 0.77% |
| 2025-02-10 | 3.60 | 3.60 | -0.01 | -0.28% | 3.59 | 3.65 | 314538 | 11346.92 | 0.81% |
| 2025-02-07 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.63 | 457584 | 16448.49 | 1.18% |
| 2025-02-06 | 3.53 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 290521 | 10230.97 | 0.75% |
| 2025-02-05 | 3.57 | 3.51 | -0.05 | -1.40% | 3.50 | 3.58 | 299972 | 10576.85 | 0.77% |
| 2025-01-27 | 3.55 | 3.56 | -0.01 | -0.28% | 3.55 | 3.63 | 300549 | 10773.62 | 0.77% |
| 2025-01-24 | 3.50 | 3.57 | 0.06 | 1.71% | 3.49 | 3.59 | 387325 | 13753.02 | 0.99% |
| 2025-01-23 | 3.53 | 3.51 | 0.00 | 0.00% | 3.50 | 3.59 | 306659 | 10870.70 | 0.79% |
| 2025-01-22 | 3.48 | 3.51 | 0.02 | 0.57% | 3.45 | 3.53 | 282946 | 9862.83 | 0.73% |
| 2025-01-21 | 3.58 | 3.49 | -0.15 | -4.12% | 3.48 | 3.59 | 564141 | 19903.66 | 1.45% |
| 2025-01-20 | 3.65 | 3.64 | 0.00 | 0.00% | 3.63 | 3.67 | 195438 | 7125.48 | 0.50% |
| 2025-01-17 | 3.65 | 3.64 | -0.02 | -0.55% | 3.60 | 3.66 | 231741 | 8421.47 | 0.60% |
| 2025-01-16 | 3.61 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 326907 | 11933.37 | 0.84% |
| 2025-01-15 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 225610 | 8122.51 | 0.58% |
| 2025-01-14 | 3.56 | 3.61 | 0.07 | 1.98% | 3.54 | 3.62 | 305987 | 10968.75 | 0.79% |
| 2025-01-13 | 3.52 | 3.54 | 0.01 | 0.28% | 3.50 | 3.56 | 238372 | 8418.60 | 0.61% |
| 2025-01-10 | 3.61 | 3.53 | -0.07 | -1.94% | 3.53 | 3.61 | 267409 | 9529.12 | 0.69% |
| 2025-01-09 | 3.63 | 3.60 | -0.04 | -1.10% | 3.59 | 3.63 | 215995 | 7798.29 | 0.55% |
| 2025-01-08 | 3.65 | 3.64 | 0.00 | 0.00% | 3.58 | 3.67 | 298391 | 10821.39 | 0.77% |
| 2025-01-07 | 3.67 | 3.64 | -0.03 | -0.82% | 3.59 | 3.67 | 319854 | 11598.33 | 0.82% |
| 2025-01-06 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.69 | 291408 | 10654.79 | 0.75% |
| 2025-01-03 | 3.72 | 3.64 | -0.08 | -2.15% | 3.64 | 3.76 | 413967 | 15296.50 | 1.06% |
| 2025-01-02 | 3.83 | 3.72 | -0.12 | -3.13% | 3.69 | 3.86 | 536509 | 20213.07 | 1.38% |
| 2024-12-31 | 3.92 | 3.84 | -0.08 | -2.04% | 3.84 | 3.94 | 451717 | 17503.45 | 1.16% |
| 2024-12-30 | 3.93 | 3.92 | -0.03 | -0.76% | 3.90 | 3.95 | 294025 | 11519.87 | 0.75% |
深证大盘股票行情在线 K线走势图
