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 海 宜(002089)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 13.31 13.77 13.00 13.02 65951 882048 -0.62 -4.54%
2009-11-26 14.14 14.29 13.35 13.64 114424 1585833 -0.31 -2.22%
2009-11-25 13.43 14.01 13.43 13.95 70366 967372 0.62 4.65%
2009-11-24 14.22 14.59 13.30 13.33 104670 1476037 -0.86 -6.06%
2009-11-23 14.22 14.22 13.86 14.19 75242 1054658 0.06 0.42%
2009-11-20 14.17 14.50 14.06 14.13 85286 1213314 -0.12 -0.84%
2009-11-19 13.92 14.31 13.82 14.25 71563 1008017 0.36 2.59%
2009-11-18 14.13 14.13 13.80 13.89 65793 915608 -0.24 -1.70%
2009-11-17 13.89 14.32 13.85 14.13 99770 1407630 0.24 1.73%
2009-11-16 13.72 14.00 13.60 13.89 118648 1639163 0.34 2.51%
2009-11-13 13.10 13.63 13.02 13.55 91643 1222715 0.46 3.51%
2009-11-12 13.07 13.26 13.04 13.09 48463 638574 0.01 0.08%
2009-11-11 12.98 13.15 12.85 13.08 43487 565764 0.08 0.61%
2009-11-10 13.40 13.45 12.98 13.00 54414 716399 -0.31 -2.33%
2009-11-09 13.19 13.31 12.89 13.31 64705 845144 0.11 0.83%
2009-11-06 13.59 13.70 13.18 13.20 94266 1264726 -0.16 -1.20%
2009-11-05 13.16 13.44 12.87 13.36 96267 1269725 0.22 1.67%
2009-11-04 13.10 13.80 13.08 13.14 147076 1967271 0.19 1.47%
2009-11-03 12.54 12.99 12.50 12.95 82495 1056547 0.52 4.18%
2009-11-02 12.03 12.46 11.82 12.43 44429 542790 0.20 1.64%
2009-10-30 12.38 12.46 12.21 12.23 37928 467408 0.07 0.58%
2009-10-29 12.11 12.36 12.05 12.16 34605 421984 -0.19 -1.54%
2009-10-28 12.08 12.35 12.05 12.35 45297 551926 0.25 2.07%
2009-10-27 12.57 12.60 12.08 12.10 70599 869712 -0.57 -4.50%
2009-10-26 13.08 13.15 12.63 12.67 82671 1060686 -0.41 -3.13%
2009-10-23 12.66 13.14 12.61 13.08 122857 1590155 0.48 3.81%
2009-10-22 12.20 12.64 12.02 12.60 68230 849700 0.21 1.70%
2009-10-21 12.41 12.74 12.33 12.39 56066 702792 0.07 0.57%
2009-10-20 12.45 12.50 12.22 12.32 50649 624114 -0.06 -0.48%
2009-10-19 12.02 12.47 11.90 12.38 50844 623678 0.36 3.00%
2009-10-16 12.20 12.33 11.79 12.02 39279 471008 -0.19 -1.56%
2009-10-15 12.20 12.42 12.17 12.21 31921 391239 0.03 0.25%
2009-10-14 12.25 12.39 12.12 12.18 58890 722004 -0.06 -0.49%
2009-10-13 12.15 12.36 12.06 12.24 44330 542574 0.09 0.74%
2009-10-12 11.79 12.38 11.71 12.15 58239 709273 0.37 3.14%
2009-10-09 11.32 11.79 11.23 11.78 28923 335512 0.69 6.22%
2009-09-30 10.99 11.35 10.99 11.09 22732 254754 0.19 1.74%
2009-09-29 11.28 11.33 10.61 10.90 30366 335833 -0.33 -2.94%
2009-09-28 11.48 11.68 11.12 11.23 26889 306889 -0.17 -1.49%
2009-09-25 11.30 11.63 11.16 11.40 31464 361322 0.15 1.33%
2009-09-24 11.57 11.70 11.06 11.25 43721 496967 -0.47 -4.01%
2009-09-23 11.97 12.19 11.61 11.72 45732 542861 -0.27 -2.25%
2009-09-22 11.88 12.47 11.69 11.99 80092 970906 0.06 0.50%
2009-09-21 11.61 12.05 11.21 11.93 63601 742533 0.01 0.08%
2009-09-18 12.80 13.04 11.76 11.92 127323 1584987 -0.81 -6.36%
2009-09-17 12.39 13.08 12.10 12.73 163084 2049395 0.57 4.69%
2009-09-16 11.68 12.40 11.52 12.16 139215 1680067 0.48 4.11%
2009-09-15 11.29 11.80 11.15 11.68 86233 993432 0.46 4.10%
2009-09-14 10.97 11.30 10.86 11.22 62176 690393 0.32 2.94%
2009-09-11 10.80 11.19 10.80 10.90 58738 645772 -0.02 -0.18%
2009-09-10 10.60 11.16 10.56 10.92 60761 659631 0.27 2.54%
N 2009-09-09 10.75 10.85 10.50 10.65 34575 367478 -0.09 -0.84%
N 2009-09-08 10.50 10.87 10.39 10.74 37617 400193 0.16 1.51%
2009-09-07 10.48 10.79 10.48 10.58 43287 460882 0.01 0.10%
2009-09-04 10.49 10.75 10.22 10.57 56392 592371 0.08 0.76%
2009-09-03 10.07 10.52 10.01 10.49 35614 367210 0.45 4.48%
2009-09-02 9.93 10.14 9.81 10.04 19085 190780 0.09 0.91%
N 2009-09-01 9.88 10.30 9.84 9.95 27046 271544 0.03 0.30%
N 2009-08-31 10.66 10.66 9.90 9.92 34922 357735 -0.93 -8.57%
2009-08-28 11.22 11.30 10.68 10.85 35444 387899 -0.42 -3.73%
2009-08-27 10.95 11.42 10.80 11.27 56523 632535 0.36 3.30%
2009-08-26 10.50 11.03 10.40 10.91 50016 541009 0.39 3.71%
2009-08-25 10.75 10.75 10.21 10.52 50217 524868 -0.29 -2.68%
2009-08-24 10.73 10.86 10.51 10.81 48868 524684 0.11 1.03%
2009-08-21 10.33 10.75 10.19 10.70 47149 492755 0.37 3.58%
2009-08-20 9.95 10.40 9.92 10.33 36227 369002 0.39 3.92%
N 2009-08-19 10.52 10.74 9.80 9.94 45389 471312 -0.33 -3.21%
2009-08-17 11.25 11.35 10.27 10.27 53959 575562 -1.14 -9.99%
N 2009-08-14 11.80 11.97 11.40 11.41 40622 474732 -0.31 -2.65%
N 2009-08-13 11.70 11.90 11.50 11.72 34442 403336 0.01 0.09%
2009-08-12 12.39 12.42 11.68 11.71 56928 681024 -0.65 -5.26%
2009-08-11 12.34 12.62 12.27 12.36 50206 624095 0.10 0.82%
2009-08-10 12.43 12.61 12.15 12.26 58858 728102 -0.13 -1.05%
2009-08-07 13.02 13.32 12.30 12.39 104280 1334432 -0.71 -5.42%
2009-08-06 13.50 13.55 13.00 13.10 106434 1413521 -0.64 -4.66%
N 2009-08-05 13.11 13.88 13.01 13.74 187229 2538800 0.90 7.01%
N 2009-08-04 13.15 13.15 12.68 12.84 105064 1349262 -0.21 -1.61%
N 2009-08-03 13.30 13.42 12.90 13.05 179313 2362238 0.41 3.24%
2009-07-31 12.30 12.79 12.11 12.64 165089 2073673 0.44 3.61%
2009-07-30 11.43 12.23 11.23 12.20 74679 866016 0.77 6.74%
2009-07-29 12.26 12.43 11.05 11.43 75262 901634 -0.82 -6.69%
2009-07-28 12.37 12.39 11.97 12.25 70215 853020 -0.10 -0.81%
2009-07-27 12.06 12.49 12.06 12.35 90867 1118843 0.51 4.31%
2009-07-24 12.12 12.16 11.73 11.84 53521 638346 -0.28 -2.31%
2009-07-23 12.05 12.19 11.88 12.12 47308 567993 0.07 0.58%
2009-07-22 12.00 12.16 11.86 12.05 71824 859568 -0.01 -0.08%
2009-07-21 12.77 12.88 12.03 12.06 102022 1263263 -0.49 -3.90%
2009-07-20 12.21 12.78 12.16 12.55 104438 1311315 0.35 2.87%
2009-07-17 12.15 12.35 12.11 12.20 51374 627584 0.07 0.58%
2009-07-16 12.47 12.50 12.01 12.13 74454 906560 -0.26 -2.10%
2009-07-15 12.30 12.64 12.28 12.39 82847 1026307 -0.10 -0.80%
2009-07-14 12.17 12.58 12.17 12.49 120159 1489854 0.57 4.78%
2009-07-13 11.96 12.19 11.81 11.92 62309 748993 -0.08 -0.67%
2009-07-10 12.27 12.50 11.95 12.00 109396 1333181 -0.19 -1.56%
2009-07-09 11.71 12.26 11.61 12.19 129456 1554283 0.55 4.72%
2009-07-08 11.43 11.90 11.42 11.64 91876 1074704 0.27 2.38%
2009-07-07 11.02 11.50 11.02 11.37 72233 819514 0.29 2.62%
2009-07-06 11.18 11.20 10.90 11.08 50491 556020 -0.05 -0.45%
2009-07-03 11.28 11.28 11.10 11.13 35336 394552 -0.25 -2.20%
N 2009-07-02 11.21 11.43 11.06 11.38 52283 586677 0.23 2.06%
2009-07-01 11.21 11.29 11.06 11.15 32323 359922 0.03 0.27%
2009-06-30 11.38 11.47 11.08 11.12 37479 418646 -0.23 -2.03%
N 2009-06-29 11.49 11.55 11.26 11.35 43500 493170 -0.12 -1.05%
2009-06-26 11.72 11.83 11.39 11.47 48065 553709 -0.26 -2.22%
2009-06-25 11.59 11.93 11.51 11.73 64745 759364 0.23 2.00%
2009-06-24 11.66 11.70 11.37 11.50 63221 729300 -0.22 -1.88%
2009-06-23 11.00 11.80 10.88 11.72 123073 1412436 0.60 5.40%
2009-06-22 10.81 11.22 10.73 11.12 61185 675342 0.31 2.87%
2009-06-19 10.88 10.89 10.71 10.81 32413 349822 -0.10 -0.92%
2009-06-18 11.22 11.22 10.75 10.91 58120 637684 -0.21 -1.89%
2009-06-17 10.87 11.18 10.73 11.12 34891 382660 0.19 1.74%
2009-06-16 10.78 10.96 10.65 10.93 22485 244785 0.08 0.74%
2009-06-15 10.95 10.95 10.60 10.85 30616 329087 0.00 0.00%
2009-06-12 11.25 11.32 10.80 10.85 40850 451128 -0.40 -3.56%
2009-06-11 11.40 11.49 11.23 11.25 32140 364962 -0.13 -1.14%
N 2009-06-10 11.32 11.40 11.21 11.38 27729 314435 0.07 0.62%
2009-06-09 11.31 11.45 11.05 11.31 37012 415813 0.01 0.09%
2009-06-08 11.60 11.68 11.27 11.30 40016 457740 -0.24 -2.08%
2009-06-05 11.82 11.88 11.53 11.54 47214 548101 -0.18 -1.54%
2009-06-04 11.99 11.99 11.60 11.72 47758 562057 -0.27 -2.25%
2009-06-03 11.69 12.20 11.60 11.99 85919 1030709 0.31 2.65%
2009-06-02 11.67 11.98 11.50 11.68 64260 755177 0.02 0.17%
2009-06-01 11.66 11.79 11.43 11.66 49474 573000 0.00 0.00%