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 |
|---|
| 2025-09-16 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 456378 | 17532.33 | 1.17% |
| 2025-09-15 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.88 | 425918 | 16352.12 | 1.09% |
| 2025-09-12 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 536160 | 20619.62 | 1.38% |
| 2025-09-11 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.83 | 388481 | 14766.32 | 1.00% |
| 2025-09-10 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 269529 | 10172.89 | 0.69% |
| 2025-09-09 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 297279 | 11286.64 | 0.76% |
| 2025-09-08 | 3.72 | 3.79 | 0.07 | 1.88% | 3.72 | 3.79 | 367884 | 13843.35 | 0.94% |
| 2025-09-05 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.73 | 333920 | 12395.21 | 0.86% |
| 2025-09-04 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.74 | 378247 | 14060.77 | 0.97% |
| 2025-09-03 | 3.80 | 3.73 | -0.06 | -1.58% | 3.72 | 3.81 | 330367 | 12387.50 | 0.85% |
| 2025-09-02 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.83 | 425451 | 16126.14 | 1.09% |
| 2025-09-01 | 3.83 | 3.83 | 0.00 | 0.00% | 3.77 | 3.85 | 458983 | 17509.36 | 1.18% |
| 2025-08-29 | 3.80 | 3.83 | 0.03 | 0.79% | 3.80 | 3.86 | 470710 | 18032.42 | 1.21% |
| 2025-08-28 | 3.81 | 3.80 | -0.01 | -0.26% | 3.70 | 3.84 | 656382 | 24762.57 | 1.69% |
| 2025-08-27 | 3.90 | 3.81 | -0.11 | -2.81% | 3.80 | 3.93 | 726145 | 28102.21 | 1.86% |
| 2025-08-26 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.95 | 951381 | 37090.26 | 2.44% |
| 2025-08-25 | 3.79 | 3.84 | 0.05 | 1.32% | 3.79 | 3.85 | 621601 | 23796.19 | 1.60% |
| 2025-08-22 | 3.77 | 3.79 | 0.01 | 0.26% | 3.74 | 3.79 | 413372 | 15549.30 | 1.06% |
| 2025-08-21 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 318539 | 12033.07 | 0.82% |
| 2025-08-20 | 3.70 | 3.77 | 0.06 | 1.62% | 3.69 | 3.77 | 421805 | 15795.20 | 1.08% |
| 2025-08-19 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.74 | 300306 | 11151.66 | 0.77% |
| 2025-08-18 | 3.72 | 3.72 | 0.00 | 0.00% | 3.71 | 3.74 | 423428 | 15762.43 | 1.09% |
| 2025-08-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.73 | 264540 | 9816.13 | 0.68% |
| 2025-08-14 | 3.78 | 3.68 | -0.09 | -2.39% | 3.67 | 3.78 | 472388 | 17591.19 | 1.21% |
| 2025-08-13 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.80 | 285586 | 10792.01 | 0.73% |
| 2025-08-12 | 3.80 | 3.78 | -0.02 | -0.53% | 3.77 | 3.81 | 295263 | 11161.32 | 0.76% |
| 2025-08-11 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.82 | 385989 | 14647.33 | 0.99% |
| 2025-08-08 | 3.76 | 3.82 | 0.06 | 1.60% | 3.74 | 3.85 | 552154 | 20999.98 | 1.42% |
| 2025-08-07 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 348482 | 13059.22 | 0.90% |
| 2025-08-06 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.80 | 278343 | 10492.32 | 0.71% |
| 2025-08-05 | 3.77 | 3.79 | 0.03 | 0.80% | 3.76 | 3.81 | 254147 | 9626.39 | 0.65% |
| 2025-08-04 | 3.74 | 3.76 | 0.00 | 0.00% | 3.72 | 3.76 | 273053 | 10214.42 | 0.70% |
| 2025-08-01 | 3.77 | 3.76 | -0.01 | -0.27% | 3.73 | 3.78 | 336176 | 12617.93 | 0.86% |
| 2025-07-31 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 690293 | 26312.12 | 1.77% |
| 2025-07-30 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 518078 | 20306.59 | 1.33% |
| 2025-07-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 462732 | 17937.65 | 1.19% |
| 2025-07-28 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 491541 | 18963.61 | 1.26% |
| 2025-07-25 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 583744 | 22868.01 | 1.50% |
| 2025-07-24 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 764407 | 30048.88 | 1.96% |
| 2025-07-23 | 4.02 | 3.93 | -0.06 | -1.50% | 3.92 | 4.05 | 1182246 | 47064.00 | 3.04% |
| 2025-07-22 | 3.93 | 3.99 | 0.09 | 2.31% | 3.87 | 4.00 | 1364648 | 53755.00 | 3.50% |
| 2025-07-21 | 3.84 | 3.90 | 0.19 | 5.12% | 3.83 | 3.96 | 1587737 | 62092.34 | 4.08% |
| 2025-07-18 | 3.70 | 3.71 | 0.02 | 0.54% | 3.70 | 3.74 | 283694 | 10538.63 | 0.73% |
| 2025-07-17 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.71 | 304885 | 11235.79 | 0.78% |
| 2025-07-16 | 3.68 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 341659 | 12558.44 | 0.88% |
| 2025-07-15 | 3.73 | 3.69 | -0.04 | -1.07% | 3.67 | 3.74 | 459613 | 16969.77 | 1.18% |
| 2025-07-14 | 3.75 | 3.73 | -0.02 | -0.53% | 3.73 | 3.77 | 397860 | 14908.76 | 1.02% |
| 2025-07-11 | 3.76 | 3.75 | -0.02 | -0.53% | 3.74 | 3.81 | 634747 | 23909.17 | 1.63% |
| 2025-07-10 | 3.71 | 3.77 | 0.06 | 1.62% | 3.69 | 3.80 | 764059 | 28713.15 | 1.96% |
| 2025-07-09 | 3.72 | 3.71 | -0.01 | -0.27% | 3.70 | 3.77 | 494274 | 18424.20 | 1.27% |
| 2025-07-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 409391 | 15157.64 | 1.05% |
| 2025-07-07 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 361963 | 13368.98 | 0.93% |
| 2025-07-04 | 3.69 | 3.69 | 0.00 | 0.00% | 3.67 | 3.76 | 548809 | 20362.46 | 1.41% |
| 2025-07-03 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 541132 | 20056.79 | 1.39% |
| 2025-07-02 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 747758 | 27706.93 | 1.92% |
| 2025-07-01 | 3.74 | 3.71 | -0.01 | -0.27% | 3.67 | 3.75 | 745495 | 27527.18 | 1.91% |
| 2025-06-30 | 3.63 | 3.72 | 0.15 | 4.20% | 3.63 | 3.74 | 1373208 | 50862.45 | 3.53% |
| 2025-06-27 | 3.48 | 3.57 | 0.10 | 2.88% | 3.47 | 3.61 | 866492 | 30719.99 | 2.23% |
| 2025-06-26 | 3.50 | 3.47 | -0.02 | -0.57% | 3.46 | 3.51 | 269676 | 9394.06 | 0.69% |
| 2025-06-25 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.50 | 288343 | 10026.36 | 0.74% |
| 2025-06-24 | 3.45 | 3.47 | 0.03 | 0.87% | 3.43 | 3.47 | 259553 | 8966.89 | 0.67% |
| 2025-06-23 | 3.41 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 205898 | 7047.30 | 0.53% |
| 2025-06-20 | 3.43 | 3.42 | -0.01 | -0.29% | 3.42 | 3.45 | 183987 | 6311.90 | 0.47% |
| 2025-06-19 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.45 | 275905 | 9466.26 | 0.71% |
| 2025-06-18 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.47 | 275634 | 9489.49 | 0.71% |
| 2025-06-17 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 387158 | 13348.09 | 0.99% |
| 2025-06-16 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 509132 | 17446.96 | 1.31% |
| 2025-06-13 | 3.50 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 578193 | 20097.13 | 1.48% |
| 2025-06-12 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 391610 | 13744.29 | 1.01% |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.57 | 227305 | 8087.85 | 0.58% |
| 2025-06-10 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.58 | 301044 | 10685.58 | 0.77% |
| 2025-06-09 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 283459 | 10092.40 | 0.73% |
| 2025-06-06 | 3.53 | 3.56 | 0.02 | 0.56% | 3.53 | 3.57 | 304444 | 10816.48 | 0.78% |
| 2025-06-05 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.58 | 380901 | 13470.98 | 0.98% |
| 2025-06-04 | 3.48 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 301799 | 10559.72 | 0.78% |
| 2025-06-03 | 3.49 | 3.47 | -0.04 | -1.14% | 3.46 | 3.51 | 430741 | 14987.42 | 1.11% |
| 2025-05-30 | 3.49 | 3.51 | 0.01 | 0.29% | 3.46 | 3.52 | 332239 | 11613.99 | 0.85% |
| 2025-05-29 | 3.46 | 3.50 | 0.04 | 1.16% | 3.45 | 3.50 | 242013 | 8439.38 | 0.62% |
| 2025-05-28 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.48 | 138550 | 4800.48 | 0.36% |
| 2025-05-27 | 3.48 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 198925 | 6881.86 | 0.51% |
深证大盘股票行情在线 K线走势图
