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 华 都(002264)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 29.30 30.33 29.30 29.65 7117 211795 -0.07 -0.24%
2009-11-26 31.20 31.23 29.52 29.72 12089 368268 -1.43 -4.59%
2009-11-25 30.48 31.27 30.01 31.15 9433 289174 0.64 2.10%
2009-11-24 32.50 32.70 30.10 30.51 17198 542450 -1.99 -6.12%
2009-11-23 32.15 32.60 32.00 32.50 8666 280152 0.35 1.09%
2009-11-20 32.69 32.70 31.60 32.15 8897 286469 -0.44 -1.35%
2009-11-19 32.50 32.78 32.18 32.59 11493 372987 0.19 0.59%
2009-11-18 31.55 33.21 31.55 32.40 28357 925756 1.07 3.42%
2009-11-17 31.30 31.68 30.94 31.33 11804 370320 0.12 0.38%
2009-11-16 31.28 32.11 31.12 31.21 17825 562537 -0.02 -0.06%
2009-11-13 30.15 31.77 30.10 31.23 27890 867857 0.88 2.90%
2009-11-12 29.39 30.36 29.35 30.35 21863 656416 1.04 3.55%
2009-11-11 29.71 29.71 29.16 29.31 6456 189569 -0.51 -1.71%
2009-11-10 29.20 29.99 28.95 29.82 15471 457803 0.87 3.00%
2009-11-09 29.20 29.40 28.77 28.95 5971 173122 -0.27 -0.92%
2009-11-06 29.45 29.56 29.10 29.22 9868 288832 -0.21 -0.71%
2009-11-05 29.40 29.60 29.11 29.43 8176 240102 0.03 0.10%
2009-11-04 29.18 29.40 28.56 29.40 13555 394386 0.41 1.41%
2009-11-03 28.77 29.00 28.50 28.99 7768 224014 0.54 1.90%
2009-11-02 27.48 28.47 27.21 28.45 7472 208564 0.54 1.94%
2009-10-30 27.95 28.58 27.68 27.91 6027 169458 0.05 0.18%
2009-10-29 27.32 27.93 27.31 27.86 5607 155376 -0.28 -0.99%
2009-10-28 28.26 28.30 27.40 28.14 10783 300857 -0.34 -1.19%
2009-10-27 29.23 29.59 28.45 28.48 20286 592443 -0.81 -2.77%
2009-10-26 29.00 29.49 28.91 29.29 13772 402128 0.39 1.35%
2009-10-23 28.70 29.17 28.50 28.90 10129 292188 0.39 1.37%
2009-10-22 28.53 28.98 28.30 28.51 11047 315795 -0.37 -1.28%
2009-10-21 29.50 29.87 28.68 28.88 12331 359709 -0.72 -2.43%
2009-10-20 29.99 30.38 29.31 29.60 10031 298727 0.05 0.17%
2009-10-19 29.08 29.73 28.40 29.55 7983 233860 0.85 2.96%
2009-10-16 29.00 29.19 27.96 28.70 3932 111877 -0.25 -0.86%
2009-10-15 29.00 29.20 28.77 28.95 4513 130788 0.20 0.70%
2009-10-14 28.80 29.02 28.66 28.75 4201 121440 -0.02 -0.07%
2009-10-13 28.46 28.77 28.35 28.77 3857 110163 0.27 0.95%
2009-10-12 28.46 28.78 28.21 28.50 4298 122446 0.04 0.14%
2009-10-09 27.98 28.50 27.41 28.46 5152 144874 1.06 3.87%
2009-09-30 27.10 27.80 27.10 27.40 2555 70385 0.30 1.11%
2009-09-29 27.72 27.95 27.00 27.10 3982 109720 -0.21 -0.77%
2009-09-28 27.42 28.00 27.00 27.31 5982 165376 0.32 1.19%
N 2009-09-25 27.50 27.58 26.75 26.99 3488 94771 -0.59 -2.14%
N 2009-09-24 27.88 27.90 27.01 27.58 5610 154210 -0.17 -0.61%
2009-09-23 29.09 29.44 27.70 27.75 6115 173910 -1.53 -5.22%
2009-09-22 29.18 29.90 29.01 29.28 10323 304195 0.14 0.48%
2009-09-21 28.50 29.31 27.81 29.14 10597 301411 0.68 2.39%
N 2009-09-18 29.75 29.94 28.00 28.46 12705 369724 -1.24 -4.17%
N 2009-09-17 29.41 30.00 29.41 29.70 7493 222522 0.22 0.75%
2009-09-16 30.64 30.64 29.20 29.48 11835 349797 -1.65 -5.30%
N 2009-09-15 31.20 31.48 30.60 31.13 10041 311994 0.17 0.55%
N 2009-09-14 31.18 31.19 30.31 30.96 7160 220684 0.07 0.23%
2009-09-11 30.09 31.44 30.08 30.89 6316 195539 -0.11 -0.35%
2009-09-10 29.52 31.25 29.01 31.00 14499 441419 0.81 2.68%
2009-09-09 32.39 32.39 29.31 30.19 9533 288683 0.68 2.30%
N 2009-09-08 29.38 29.95 29.00 29.51 6449 190907 0.13 0.44%
2009-09-07 29.93 29.93 28.91 29.38 5906 173459 0.25 0.86%
2009-09-04 28.15 29.26 28.10 29.13 8215 236666 0.73 2.57%
2009-09-03 27.01 28.40 26.82 28.40 10089 281436 1.00 3.65%
2009-09-02 26.60 27.64 26.40 27.40 7112 193357 0.70 2.62%
2009-09-01 26.01 27.20 26.01 26.70 10178 273402 0.38 1.44%
2009-08-31 27.97 27.97 26.30 26.32 7093 189730 -1.38 -4.98%
2009-08-28 27.35 28.05 27.02 27.70 10390 286873 0.07 0.25%
2009-08-27 27.50 27.85 26.80 27.63 9041 246600 0.09 0.33%
2009-08-26 26.78 27.58 26.30 27.54 10169 277033 0.73 2.72%
2009-08-25 26.66 27.45 25.90 26.81 14621 385754 0.11 0.41%
2009-08-24 25.90 27.22 25.50 26.70 16818 445668 0.87 3.37%
2009-08-21 25.20 26.15 24.80 25.83 13646 347507 0.15 0.58%
2009-08-20 24.27 25.88 23.95 25.68 19644 484344 1.42 5.85%
2009-08-19 25.99 25.99 23.61 24.26 10520 259607 -1.54 -5.97%
2009-08-18 26.03 26.65 25.25 25.80 7601 195682 -0.45 -1.71%
2009-08-17 27.76 28.22 26.24 26.25 14011 381690 -2.90 -9.95%
2009-08-13 29.35 29.35 28.31 29.15 8107 232639 0.14 0.48%
2009-08-12 30.61 30.61 29.00 29.01 8116 241547 -1.54 -5.04%
2009-08-11 29.90 30.65 29.55 30.55 8548 258568 0.89 3.00%
2009-08-10 29.13 29.88 29.13 29.66 6729 199235 0.55 1.89%
2009-08-07 29.32 29.88 29.02 29.11 9382 276400 -0.67 -2.25%
N 2009-08-06 30.39 30.60 29.10 29.78 11818 351348 -0.61 -2.01%
2009-08-05 29.61 30.87 29.61 30.39 10640 322430 0.39 1.30%
2009-08-04 30.45 30.45 29.58 30.00 12981 389084 -0.46 -1.51%
N 2009-08-03 30.17 31.10 29.71 30.46 15093 458696 0.00 0.00%
N 2009-07-31 29.80 30.59 29.80 30.46 8756 264369 0.66 2.21%
N 2009-07-30 30.06 30.50 29.00 29.80 9555 284521 -0.20 -0.67%
N 2009-07-29 31.35 31.80 28.70 30.00 16566 505838 -1.05 -3.38%
N 2009-07-28 31.35 31.99 30.88 31.05 17256 539190 -0.71 -2.24%
N 2009-07-27 32.03 32.07 31.29 31.76 10496 330822 0.01 0.03%
2009-07-24 32.70 32.80 31.11 31.75 9382 299284 -0.74 -2.28%
2009-07-23 31.94 32.88 31.80 32.49 7853 253462 0.55 1.72%
2009-07-22 31.87 32.35 31.50 31.94 9203 294070 -0.03 -0.09%
N 2009-07-21 32.42 33.47 31.77 31.97 10470 338877 -0.45 -1.39%
2009-07-20 32.00 32.49 31.58 32.42 9674 308816 0.04 0.12%
2009-07-17 31.00 32.75 30.60 32.38 19703 626442 1.86 6.09%
2009-07-16 31.04 31.04 30.05 30.52 8627 263159 -0.36 -1.17%
N 2009-07-15 31.13 31.71 30.70 30.88 8693 270143 -0.25 -0.80%
2009-07-14 31.10 31.89 30.87 31.13 11347 355012 0.31 1.01%
2009-07-13 30.58 31.20 29.70 30.82 9762 297596 0.36 1.18%
2009-07-10 30.40 31.95 30.01 30.46 18084 558926 -0.04 -0.13%
2009-07-09 28.38 30.58 28.24 30.50 20455 611592 2.32 8.23%
2009-07-08 28.16 28.38 27.90 28.18 6573 185011 0.15 0.54%
2009-07-07 28.50 28.50 27.80 28.03 12448 348528 -0.31 -1.09%
2009-07-06 28.38 28.90 28.03 28.34 11791 333933 0.04 0.14%
N 2009-07-03 28.29 28.59 28.01 28.30 7736 218926 -0.13 -0.46%
N 2009-07-02 28.77 28.96 27.70 28.43 17236 486113 -0.22 -0.77%
2009-07-01 28.80 28.80 28.16 28.65 9345 266036 -0.20 -0.69%
2009-06-30 29.50 29.60 28.07 28.85 14761 422807 -0.70 -2.37%
2009-06-29 29.21 30.58 28.58 29.55 21858 651416 0.97 3.39%
N 2009-06-26 28.89 29.60 28.23 28.58 17448 503803 -0.24 -0.83%
2009-06-25 27.07 29.08 27.05 28.82 30280 850106 1.62 5.96%
N 2009-06-24 27.39 27.89 26.80 27.20 28926 785608 -0.69 -2.47%
N 2009-06-23 26.09 27.89 26.00 27.89 40719 1119973 2.56 10.11%
N 2009-06-22 25.50 25.55 24.95 25.33 11604 293353 0.42 1.69%
2009-06-19 25.25 25.25 24.65 24.91 6891 172037 -0.34 -1.35%
2009-06-18 25.25 25.41 24.64 25.25 10372 260087 0.01 0.04%
2009-06-17 24.54 25.30 24.54 25.24 7455 187218 0.46 1.86%
2009-06-16 24.10 25.03 24.10 24.78 5674 139824 0.32 1.31%
2009-06-15 24.15 24.55 23.80 24.46 6141 148367 0.50 2.09%
2009-06-12 23.98 24.32 23.60 23.96 8653 207090 -0.19 -0.79%
2009-06-11 24.54 24.69 24.01 24.15 7019 170499 -0.57 -2.31%
2009-06-10 24.49 25.20 24.49 24.72 7790 193412 0.15 0.61%
2009-06-09 24.61 24.80 23.90 24.57 10249 248904 -0.23 -0.93%
2009-06-08 25.14 25.70 24.72 24.80 10335 258484 -0.60 -2.36%
2009-06-05 24.82 26.35 24.82 25.40 18917 485432 0.46 1.84%
2009-06-04 24.70 25.35 24.51 24.94 11843 295372 0.12 0.48%
2009-06-03 24.56 25.38 24.50 24.82 9909 246195 0.20 0.81%
2009-06-02 25.06 25.30 24.50 24.62 12641 314090 -0.43 -1.72%
2009-06-01 23.85 26.00 23.76 25.05 25653 641111 1.17 4.90%