新湖创业(600840)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
N 2009-07-31	23.05	24.08	22.63	23.80	70067	1648527	0.99	4.34%
N 2009-07-30	24.52	25.00	22.21	22.81	68217	1587708	-0.80	-3.39%
N 2009-07-29	24.28	24.88	22.19	23.61	62097	1505814	-0.70	-2.88%
2009-07-28	23.98	24.40	22.88	24.31	49134	1162489	0.41	1.72%
2009-07-27	24.48	24.49	23.44	23.90	48322	1147028	-0.59	-2.41%
2009-07-24	24.40	25.00	24.00	24.49	49837	1216820	0.09	0.37%
N 2009-07-23	23.43	24.55	23.43	24.40	49115	1191585	0.85	3.61%
2009-07-22	23.99	24.00	23.09	23.55	33786	788741	-0.15	-0.63%
2009-07-21	23.87	24.36	23.58	23.70	35577	854933	-0.30	-1.25%
2009-07-20	24.38	24.69	23.80	24.00	38644	926556	-0.62	-2.52%
2009-07-17	24.19	25.02	23.84	24.62	53989	1329233	0.46	1.90%
2009-07-16	23.76	24.90	22.60	24.16	67774	1643514	0.33	1.39%
2009-07-15	23.73	24.82	23.55	23.83	33700	817148	0.08	0.34%
2009-07-14	23.30	23.89	22.88	23.75	32414	759727	0.50	2.15%
2009-07-13	23.94	24.50	23.20	23.25	42141	1003618	-1.21	-4.95%
2009-07-10	24.32	25.15	24.32	24.46	51992	1287821	-0.13	-0.53%
2009-07-09	24.90	25.29	24.00	24.59	57062	1405178	-0.12	-0.49%
2009-07-08	21.81	24.71	21.80	24.71	71523	1680396	2.25	10.02%
N 2009-07-07	24.10	24.10	21.76	22.46	54394	1249498	-1.60	-6.65%
N 2009-07-06	23.60	25.60	23.00	24.06	85223	2054447	0.47	1.99%
2009-07-03	22.20	24.15	22.02	23.59	61834	1447912	1.10	4.89%
2009-07-02	21.23	22.95	21.23	22.49	51528	1133113	1.03	4.80%
2009-07-01	19.28	21.59	19.26	21.46	65499	1371806	1.83	9.32%
2009-06-30	19.33	19.67	19.01	19.63	14736	284966	0.19	0.98%
2009-06-29	18.90	19.64	18.82	19.44	31547	609764	0.74	3.96%
2009-06-26	18.51	19.00	18.51	18.70	12624	237649	0.19	1.03%
2009-06-25	18.37	18.95	18.29	18.51	18707	349206	0.23	1.26%
2009-06-24	18.22	18.50	18.05	18.28	10483	191640	-0.03	-0.16%
2009-06-23	18.33	18.50	17.95	18.31	14599	266790	-0.19	-1.03%
2009-06-22	18.79	18.90	18.33	18.50	21445	396836	-0.29	-1.54%
2009-06-19	18.29	18.98	18.29	18.79	58335	1092223	0.54	2.96%
2009-06-18	17.79	18.50	17.68	18.25	36173	657680	0.39	2.18%
2009-06-17	17.23	17.90	17.02	17.86	22725	400264	0.73	4.26%
2009-06-16	17.40	17.54	17.07	17.13	9100	157406	-0.36	-2.06%
2009-06-15	17.05	17.49	16.90	17.49	17568	302338	0.41	2.40%
2009-06-12	16.88	17.38	16.88	17.08	17135	293681	0.03	0.18%
2009-06-11	17.75	17.75	16.97	17.05	32516	560934	-0.69	-3.89%
2009-06-10	17.50	18.25	17.50	17.74	17771	316360	-0.14	-0.78%
2009-06-09	18.10	18.22	17.68	17.88	18525	332943	-0.24	-1.32%
2009-06-08	18.03	18.85	17.72	18.12	23400	427531	-0.09	-0.49%
N 2009-06-05	18.59	19.02	18.11	18.21	28205	522269	-0.57	-3.04%
2009-06-03	17.41	18.88	17.41	18.78	71289	1315147	1.44	8.30%
2009-06-02	16.95	17.51	16.82	17.34	66715	1152549	0.44	2.60%
2009-06-01	16.66	17.03	16.66	16.90	25436	430401	0.40	2.42%