证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

新兴铸管(000778)每日行情

至
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
2009-11-27 12.22 12.46 11.90 11.92 262603 3183975 -0.46 -3.72%
2009-11-26 13.20 13.23 12.34 12.38 358082 4568554 -0.82 -6.21%
2009-11-25 12.72 13.20 12.51 13.20 325704 4205466 0.47 3.69%
2009-11-24 13.26 13.84 12.63 12.73 611224 8139242 -0.50 -3.78%
2009-11-23 12.76 13.25 12.61 13.23 424783 5486994 0.57 4.50%
2009-11-20 12.58 12.79 12.33 12.66 332961 4202907 0.09 0.72%
2009-11-19 12.61 12.66 12.38 12.57 221309 2769196 -0.03 -0.24%
2009-11-18 12.51 12.75 12.45 12.60 216866 2734193 0.08 0.64%
2009-11-17 12.71 12.79 12.47 12.52 207314 2603598 -0.08 -0.64%
2009-11-16 12.30 12.66 12.25 12.60 335694 4198077 0.35 2.86%
2009-11-13 12.32 12.32 12.01 12.25 259032 3149118 -0.08 -0.65%
2009-11-12 12.44 12.50 12.28 12.33 234672 2905432 -0.04 -0.32%
2009-11-11 12.29 12.49 12.20 12.37 271520 3359825 0.08 0.65%
2009-11-10 12.47 12.72 12.26 12.29 345823 4319267 -0.06 -0.49%
2009-11-09 12.18 12.47 12.00 12.35 303200 3733797 0.16 1.31%
2009-11-06 11.97 12.27 11.84 12.19 430118 5226916 0.32 2.70%
2009-11-05 11.83 11.97 11.74 11.87 176358 2089223 0.02 0.17%
2009-11-04 11.90 12.03 11.66 11.85 236311 2800410 0.00 0.00%
2009-11-03 11.58 11.86 11.54 11.85 225681 2652731 0.32 2.77%
2009-11-02 11.03 11.58 10.98 11.53 167212 1892477 0.25 2.22%
2009-10-30 11.27 11.48 11.25 11.28 152605 1736141 0.18 1.62%
2009-10-29 11.19 11.29 11.08 11.10 160161 1788740 -0.36 -3.14%
2009-10-28 11.32 11.50 11.10 11.46 176955 2006411 0.06 0.53%
2009-10-27 11.79 11.79 11.40 11.40 262112 3044725 -0.46 -3.88%
2009-10-26 12.12 12.13 11.80 11.86 206536 2464102 -0.17 -1.41%
2009-10-23 11.92 12.17 11.91 12.03 283370 3409381 0.14 1.18%
2009-10-22 12.12 12.14 11.80 11.89 251564 3011705 -0.23 -1.90%
2009-10-21 11.88 12.34 11.82 12.12 482586 5858289 0.34 2.89%
2009-10-20 11.65 11.94 11.51 11.78 502989 5913975 0.34 2.97%
2009-10-19 11.11 11.54 11.00 11.44 313783 3545953 0.35 3.16%
2009-10-16 11.11 11.24 10.82 11.09 158280 1739613 0.00 0.00%
2009-10-15 10.98 11.34 10.88 11.09 292729 3263932 0.29 2.69%
2009-10-14 10.89 11.16 10.75 10.80 289430 3168967 -0.09 -0.83%
2009-10-13 10.69 10.98 10.61 10.89 214077 2316117 0.14 1.30%
2009-10-12 10.87 10.97 10.49 10.75 278016 2989904 0.21 1.99%
2009-10-09 10.23 10.60 10.12 10.54 147198 1531040 0.46 4.56%
2009-09-30 10.09 10.22 10.00 10.08 71494 722161 0.13 1.31%
2009-09-29 10.09 10.15 9.70 9.95 101484 1005365 -0.10 -0.99%
2009-09-28 10.17 10.44 10.00 10.05 127174 1303111 -0.10 -0.98%
2009-09-25 10.03 10.25 10.02 10.15 108991 1107096 0.13 1.30%
2009-09-24 9.99 10.24 9.70 10.02 153389 1536038 -0.03 -0.30%
2009-09-23 10.31 10.47 10.00 10.05 171680 1746575 -0.26 -2.52%
2009-09-22 10.59 10.81 10.30 10.31 161718 1707820 -0.30 -2.83%
2009-09-21 10.80 10.80 10.24 10.61 233822 2442592 -0.29 -2.66%
2009-09-18 11.38 11.38 10.83 10.90 257814 2872056 -0.57 -4.97%
2009-09-17 11.33 11.60 11.31 11.47 199152 2280464 0.11 0.97%
2009-09-16 11.51 11.62 11.15 11.36 219472 2484433 -0.26 -2.24%
2009-09-15 11.45 11.77 11.34 11.62 277294 3211097 0.22 1.93%
2009-09-14 11.16 11.43 11.08 11.40 226745 2556826 0.31 2.79%
N 2009-09-11 11.00 11.23 10.89 11.09 170074 1883679 0.09 0.82%
2009-09-10 11.30 11.31 10.97 11.00 177875 1978514 -0.34 -3.00%
2009-09-09 11.11 11.39 10.70 11.34 277841 3076484 0.28 2.53%
2009-09-08 10.80 11.09 10.62 11.06 185749 2025945 0.12 1.10%
N 2009-09-07 10.75 11.31 10.72 10.94 313705 3474557 0.20 1.86%
N 2009-09-04 10.68 10.96 10.54 10.74 233956 2516358 0.00 0.00%
N 2009-09-03 10.02 10.87 10.02 10.74 323057 3379223 0.76 7.62%
2009-09-02 9.63 10.20 9.55 9.98 188777 1884016 0.20 2.04%
2009-09-01 9.73 10.15 9.42 9.78 196309 1925980 -0.16 -1.61%
2009-08-31 10.95 10.95 9.94 9.94 279630 2834784 -1.10 -9.96%
2009-08-28 11.50 11.57 10.94 11.04 186569 2082117 -0.54 -4.66%
2009-08-27 11.43 11.90 11.30 11.58 216387 2519659 0.05 0.43%
2009-08-26 11.37 11.79 11.20 11.53 225963 2619449 0.03 0.26%
2009-08-25 12.13 12.29 11.20 11.50 431743 5022283 -0.94 -7.56%
N 2009-08-24 12.36 12.98 11.92 12.44 619216 7667976 -0.25 -1.97%
N 2009-08-21 11.90 12.94 11.72 12.69 558063 6937875 0.92 7.82%
N 2009-08-20 10.99 11.86 10.88 11.77 242608 2788600 0.72 6.52%
2009-08-19 11.40 11.46 10.75 11.05 190855 2122352 -0.46 -4.00%
N 2009-08-18 10.70 11.59 10.61 11.51 306528 3433022 0.59 5.40%
2009-08-17 12.00 12.00 10.92 10.92 302724 3439977 -1.21 -9.97%
N 2009-08-14 12.19 12.39 11.89 12.13 181048 2199722 -0.02 -0.17%
N 2009-08-13 11.98 12.22 11.78 12.15 223734 2694454 0.22 1.84%
N 2009-08-12 12.33 12.68 11.75 11.93 266530 3240767 -1.08 -8.30%
N 2009-08-06 13.70 13.70 12.96 13.01 384580 5077051 -0.77 -5.59%
N 2009-08-05 13.85 14.88 13.41 13.78 472822 6632739 -0.02 -0.14%
2009-08-03 13.79 14.16 13.51 13.80 307194 4246098 0.16 1.17%
N 2009-07-31 13.63 13.90 13.26 13.64 280209 3801705 0.19 1.41%
2009-07-30 13.22 13.88 12.92 13.45 369378 4939408 0.45 3.46%
2009-07-29 13.80 14.35 12.44 13.00 526276 7139898 -0.73 -5.32%
2009-07-28 12.48 13.73 12.40 13.73 451861 5971432 1.25 10.02%
2009-07-27 12.20 12.75 12.12 12.48 315455 3955147 0.28 2.29%
2009-07-24 12.54 12.65 11.91 12.20 210948 2580292 -0.31 -2.48%
2009-07-23 12.15 12.52 12.11 12.51 313855 3862102 0.45 3.73%
N 2009-07-22 12.11 12.65 11.88 12.06 329429 4013726 -0.13 -1.07%
N 2009-07-21 12.40 12.40 11.80 12.19 285411 3442593 -0.16 -1.30%
N 2009-07-20 12.50 12.78 12.14 12.35 527197 6559744 0.15 1.23%
N 2009-07-17 11.34 12.20 11.32 12.20 639966 7640068 1.11 10.01%
N 2009-07-16 10.68 11.38 10.41 11.09 524210 5761104 0.66 6.33%
2009-07-15 9.55 10.43 9.41 10.43 609231 6195015 0.95 10.02%
2009-07-14 9.13 9.59 9.08 9.48 316348 2985331 0.46 5.10%
N 2009-07-13 9.10 9.17 9.01 9.02 107445 975446 -0.09 -0.99%
N 2009-07-10 9.20 9.24 9.00 9.11 154322 1407202 -0.01 -0.11%
N 2009-07-09 8.85 9.26 8.85 9.12 252493 2302433 0.29 3.28%
2009-07-08 8.75 9.00 8.70 8.83 155502 1374480 -0.02 -0.23%
N 2009-07-07 8.86 9.18 8.66 8.85 364360 3263536 0.01 0.11%
2009-07-06 8.43 8.96 8.41 8.84 443539 3868112 0.39 4.62%
2009-07-03 8.52 8.60 8.35 8.45 211472 1779510 -0.14 -1.63%
2009-07-02 8.60 8.83 8.45 8.59 146129 1264333 -0.02 -0.23%
2009-07-01 8.46 8.67 8.45 8.61 121306 1038454 0.10 1.18%
2009-06-30 8.70 8.72 8.46 8.51 107570 919469 -0.19 -2.18%
2009-06-29 8.73 8.86 8.60 8.70 128241 1118933 -0.01 -0.12%
2009-06-26 8.60 8.90 8.52 8.71 159579 1398485 0.14 1.63%
2009-06-25 8.59 8.70 8.46 8.57 91380 782687 -0.05 -0.58%
N 2009-06-24 8.50 8.85 8.45 8.62 214866 1869069 0.12 1.41%
2009-06-23 8.24 8.60 8.20 8.50 199692 1687277 0.16 1.92%
2009-06-22 8.20 8.42 8.20 8.34 174982 1459784 0.20 2.46%
2009-06-19 8.19 8.25 8.11 8.14 111462 907931 -0.07 -0.85%
N 2009-06-18 8.28 8.29 8.15 8.21 98048 803798 -0.06 -0.73%
2009-06-17 8.22 8.29 8.07 8.27 65296 533569 0.02 0.24%
2009-06-16 8.15 8.40 8.10 8.25 69925 578039 0.10 1.23%
2009-06-15 8.02 8.15 8.02 8.15 33981 275337 0.08 0.99%
N 2009-06-12 8.19 8.28 8.04 8.07 81805 665667 -0.21 -2.54%
2009-06-11 8.45 8.47 8.26 8.28 99802 832519 -0.17 -2.01%
2009-06-10 8.25 8.46 8.19 8.45 148449 1237867 0.24 2.92%
2009-06-09 8.30 8.34 8.07 8.21 72466 591865 -0.09 -1.08%
2009-06-08 8.29 8.43 8.17 8.30 102674 850627 0.07 0.85%
2009-06-05 8.59 8.79 8.21 8.23 204169 1722255 -0.30 -3.52%
N 2009-06-04 8.31 8.75 8.27 8.53 211160 1808191 0.23 2.77%
N 2009-06-03 8.34 8.44 8.24 8.30 118990 991316 -0.03 -0.36%
N 2009-06-02 8.32 8.48 8.26 8.33 154572 1298546 0.00 0.00%
N 2009-06-01 8.31 8.40 8.15 8.33 198315 1638821 0.10 1.22%
2009-05-27 8.12 8.23 8.02 8.23 83009 675547 0.14 1.73%