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 和 成(002001)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 46.81 48.02 46.41 46.81 25406 1201734 -0.54 -1.14%
2009-11-26 49.58 49.66 47.19 47.35 33488 1620052 -2.35 -4.73%
2009-11-25 48.00 49.89 47.78 49.70 32595 1580597 1.51 3.13%
2009-11-24 50.00 51.23 47.80 48.19 46675 2326917 -1.91 -3.81%
2009-11-23 48.10 50.98 47.49 50.10 44927 2198299 2.10 4.38%
2009-11-20 48.59 48.60 48.00 48.00 21783 1049062 -0.81 -1.66%
2009-11-19 49.09 49.09 48.30 48.81 21632 1052055 -0.09 -0.18%
2009-11-18 47.80 48.90 47.49 48.90 37012 1781055 1.10 2.30%
2009-11-17 48.55 48.56 47.76 47.80 28606 1373208 -0.69 -1.42%
2009-11-16 47.21 48.60 47.16 48.49 48949 2342934 1.34 2.84%
2009-11-13 47.44 47.98 46.90 47.15 20508 968750 -0.27 -0.57%
2009-11-12 47.72 47.97 47.16 47.42 21420 1015388 -0.28 -0.59%
2009-11-11 47.26 48.15 47.26 47.70 16036 763516 0.25 0.53%
2009-11-10 48.20 48.24 47.35 47.45 20430 975076 -0.35 -0.73%
2009-11-09 47.00 47.90 46.41 47.80 28188 1320797 0.64 1.36%
2009-11-06 48.05 48.60 47.10 47.16 20661 980800 -0.69 -1.44%
2009-11-05 48.02 50.00 47.75 47.85 22930 1118942 -0.20 -0.42%
2009-11-04 47.95 48.39 47.30 48.05 16634 793478 -0.15 -0.31%
2009-11-03 47.50 48.50 47.00 48.20 36980 1766142 0.55 1.15%
2009-11-02 44.31 48.12 44.22 47.65 44353 2078728 2.35 5.19%
2009-10-30 44.10 45.32 43.31 45.30 52486 2351210 1.51 3.45%
2009-10-29 43.71 44.10 43.00 43.79 28675 1249940 -0.59 -1.33%
2009-10-28 44.90 45.15 42.80 44.38 45715 2016838 -0.47 -1.05%
2009-10-27 43.70 45.07 43.50 44.85 58630 2611988 1.05 2.40%
2009-10-26 43.10 44.37 43.06 43.80 62542 2729791 1.19 2.79%
2009-10-23 43.01 43.40 42.38 42.61 51372 2203303 -0.39 -0.91%
2009-10-22 42.89 43.53 42.51 43.00 26278 1130220 0.20 0.47%
2009-10-21 44.45 44.45 42.79 42.80 46802 2018182 -1.76 -3.95%
2009-10-20 44.22 44.56 42.63 44.56 48079 2093014 0.33 0.75%
2009-10-19 45.00 45.09 44.12 44.23 26099 1159713 -0.77 -1.71%
2009-10-16 44.94 45.78 44.10 45.00 17717 796160 0.06 0.13%
2009-10-15 44.26 45.38 44.20 44.94 20995 937547 0.79 1.79%
2009-10-14 44.05 44.78 43.75 44.15 22218 984051 0.15 0.34%
2009-10-13 44.10 44.34 43.00 44.00 25311 1104625 -0.34 -0.77%
2009-10-12 45.00 45.40 44.00 44.34 27036 1203659 -0.64 -1.42%
2009-10-09 44.71 45.00 43.75 44.98 41896 1863527 1.10 2.51%
2009-09-30 42.40 44.20 42.21 43.88 36393 1591184 1.70 4.03%
2009-09-29 43.00 43.02 41.33 42.18 21330 899396 -0.02 -0.05%
2009-09-28 39.95 43.36 39.60 42.20 66632 2842564 2.78 7.05%
2009-09-25 38.45 39.60 38.10 39.42 17213 674350 0.87 2.26%
2009-09-24 39.13 39.40 37.80 38.55 15846 611909 -0.63 -1.61%
2009-09-23 40.40 40.95 39.00 39.18 22330 886550 -1.58 -3.88%
2009-09-22 40.20 41.55 40.10 40.76 38400 1578646 0.54 1.34%
2009-09-21 39.01 40.50 38.80 40.22 22548 893541 0.32 0.80%
2009-09-18 40.84 41.00 38.80 39.90 23397 934327 -0.96 -2.35%
2009-09-17 39.89 40.98 39.78 40.86 27108 1088306 0.86 2.15%
2009-09-16 40.99 40.99 39.71 40.00 19539 786329 -0.98 -2.39%
2009-09-15 41.38 41.53 40.62 40.98 18895 775985 -0.12 -0.29%
2009-09-14 40.20 41.57 39.70 41.10 23777 973726 1.10 2.75%
2009-09-11 39.35 40.59 39.35 40.00 23474 936180 0.44 1.11%
2009-09-10 38.85 40.28 38.56 39.56 33791 1338238 0.73 1.88%
2009-09-09 38.85 39.30 38.01 38.83 20458 791585 0.01 0.03%
2009-09-08 38.98 39.40 38.26 38.82 19702 763906 0.01 0.03%
2009-09-07 38.65 39.62 38.52 38.81 37012 1449552 0.32 0.83%
2009-09-04 37.56 38.79 37.30 38.49 31474 1203290 0.88 2.34%
2009-09-03 35.53 37.93 35.53 37.61 32186 1189978 1.95 5.47%
2009-09-02 35.45 36.30 35.45 35.66 11829 423134 -0.04 -0.11%
2009-09-01 35.80 36.60 34.56 35.70 23116 827349 -0.08 -0.22%
2009-08-31 36.75 37.64 35.28 35.78 35441 1269610 -1.97 -5.22%
2009-08-28 38.80 39.29 37.13 37.75 27113 1022451 -1.05 -2.71%
2009-08-27 38.09 39.96 38.08 38.80 34613 1354192 0.71 1.86%
2009-08-26 36.66 38.68 36.60 38.09 37204 1419837 1.33 3.62%
2009-08-25 37.01 37.13 35.80 36.76 33680 1229485 -0.47 -1.26%
2009-08-24 37.20 38.38 36.56 37.23 40532 1519260 0.33 0.89%
2009-08-21 35.98 37.19 35.18 36.90 38698 1400639 0.84 2.33%
2009-08-20 34.72 36.30 34.40 36.06 26409 933997 1.46 4.22%
N 2009-08-19 34.88 36.39 33.89 34.60 28096 992277 -0.31 -0.89%
2009-08-18 33.40 34.92 33.02 34.91 29481 1014673 1.41 4.21%
N 2009-08-17 37.10 37.10 32.98 33.50 37376 1297031 -2.99 -8.19%
2009-08-14 37.89 38.28 35.30 36.49 43801 1594695 -1.40 -3.69%
2009-08-13 38.70 39.38 37.13 37.89 25756 975641 -0.70 -1.81%
2009-08-12 39.92 40.70 38.25 38.59 28965 1153357 -1.31 -3.28%
2009-08-11 40.00 40.66 39.50 39.90 18244 730613 0.00 0.00%
2009-08-10 41.49 42.58 39.03 39.90 40568 1643005 -0.62 -1.53%
2009-08-07 41.57 43.86 40.51 40.52 59775 2510133 -1.04 -2.50%
2009-08-06 38.40 42.52 38.18 41.56 71993 2914800 2.90 7.50%
2009-08-05 38.25 39.48 38.25 38.66 40421 1573784 0.41 1.07%
2009-08-04 38.65 39.17 37.62 38.25 24484 938166 -0.15 -0.39%
2009-08-03 36.57 39.05 36.20 38.40 48628 1832158 1.82 4.97%
N 2009-07-31 36.50 36.90 35.82 36.58 35867 1306373 0.50 1.39%
2009-07-30 36.35 37.10 35.08 36.08 31578 1134138 -0.27 -0.74%
N 2009-07-29 38.51 38.51 34.92 36.35 36734 1362027 -2.15 -5.58%
N 2009-07-28 38.59 39.45 38.08 38.50 41088 1590245 0.02 0.05%
2009-07-27 37.80 38.82 37.65 38.48 44026 1686696 0.82 2.18%
N 2009-07-24 38.44 38.44 37.26 37.66 37669 1415660 -0.78 -2.03%
2009-07-23 38.35 38.59 36.97 38.44 40561 1524284 0.46 1.21%
N 2009-07-22 38.00 38.38 37.50 37.98 31174 1179148 0.13 0.34%
N 2009-07-21 37.85 38.69 37.75 37.85 27968 1062683 -0.28 -0.73%
N 2009-07-20 37.13 38.87 36.90 38.13 69006 2632245 0.96 2.58%
N 2009-07-17 36.09 37.70 35.77 37.17 37109 1369474 0.77 2.12%
N 2009-07-16 36.98 37.35 36.00 36.40 33430 1218014 -0.54 -1.46%
N 2009-07-15 36.91 37.98 36.43 36.94 41875 1561215 0.04 0.11%
2009-07-14 37.15 37.37 36.82 36.90 41928 1553827 -0.35 -0.94%
2009-07-13 36.30 37.35 35.25 37.25 42474 1571492 1.41 3.93%
2009-07-10 35.30 36.21 34.71 35.84 46730 1660212 0.79 2.25%
N 2009-07-09 35.00 35.55 34.88 35.05 32897 1155728 0.37 1.07%
2009-07-08 34.37 34.80 33.90 34.68 32763 1121049 0.05 0.14%
2009-07-07 34.50 35.40 34.00 34.63 36618 1274834 0.00 0.00%
N 2009-07-06 34.55 35.59 33.50 34.63 65895 2255182 0.03 0.09%
N 2009-07-03 35.18 36.00 34.23 34.60 55698 1946511 -0.24 -0.69%
2009-07-02 35.90 36.26 34.80 34.84 54662 1942359 0.04 0.12%
2009-06-30 34.80 35.22 34.10 34.80 37820 1313284 -0.20 -0.57%
2009-06-29 34.33 35.31 33.81 35.00 52893 1838471 0.95 2.79%
2009-06-26 34.65 35.00 33.90 34.05 50414 1736747 -0.16 -0.47%
2009-06-25 32.61 34.62 32.61 34.21 95258 3227551 1.96 6.08%
2009-06-24 31.98 32.55 31.51 32.25 52747 1700710 0.57 1.80%
N 2009-06-23 30.80 32.29 30.52 31.68 44747 1418030 0.58 1.86%
2009-06-22 32.74 33.19 31.01 31.10 55967 1778606 -1.45 -4.46%
2009-06-19 32.80 33.42 32.18 32.55 71919 2374736 -0.15 -0.46%
2009-06-18 31.99 33.11 31.35 32.70 72217 2327525 0.80 2.51%
2009-06-17 32.40 32.40 31.28 31.90 57595 1821352 -0.45 -1.39%
2009-06-16 31.88 32.63 31.06 32.35 72201 2293847 0.26 0.81%
2009-06-15 32.50 33.30 31.56 32.09 75224 2434427 0.03 0.09%
N 2009-06-12 32.00 33.33 31.70 32.06 142829 4646761 1.09 3.52%
N 2009-06-11 29.80 31.60 29.56 30.97 100559 3076506 0.97 3.23%
2009-06-10 29.93 30.40 29.68 30.00 83004 2494096 0.28 0.94%
2009-06-09 29.96 30.20 28.80 29.72 71341 2100360 -0.28 -0.93%
2009-06-08 29.10 30.49 29.10 30.00 142988 4304604 0.95 3.27%
2009-06-05 27.93 30.09 27.88 29.05 161117 4715742 1.04 3.71%
2009-06-04 27.50 28.29 27.46 28.01 88203 2469997 0.51 1.85%
2009-06-03 27.16 28.37 27.06 27.50 113994 3174072 0.22 0.81%
N 2009-06-02 26.30 27.65 26.16 27.28 106708 2893448 1.17 4.48%
2009-06-01 26.02 26.25 25.90 26.11 40051 1045206 0.19 0.73%