新兴铸管（000778）历史行情
以下为新兴铸管近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 3.530 | 3.560 | 3.570 | 3.510 | 0.030 | 0.850% | 3,346.01万 | 1.19亿 | 0.859% |
| 2026-09-30 | 3.530 | 3.560 | 3.570 | 3.510 | 0.030 | 0.850% | 33.46万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.490 | 3.530 | 3.540 | 3.480 | 0.030 | 0.857% | 27.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.560 | 3.500 | 3.570 | 3.470 | -0.070 | -1.961% | 56.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.580 | 3.570 | 3.600 | 3.560 | -0.020 | -0.557% | 2,370.98万 | 0.85亿 | 0.609% |
| 2026-09-24 | 3.580 | 3.570 | 3.600 | 3.560 | -0.020 | -0.557% | 23.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.610 | 3.590 | 3.640 | 3.590 | -0.020 | -0.554% | 36.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.630 | 3.610 | 3.640 | 3.610 | -0.020 | -0.551% | 33.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.610 | 3.630 | 3.640 | 3.600 | 0.020 | 0.554% | 37.61万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.600 | 3.610 | 3.620 | 3.590 | 0.000 | 0.000% | 39.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.580 | 3.610 | 3.620 | 3.570 | 0.010 | 0.278% | 27.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.600 | 3.600 | 3.610 | 3.560 | 0.000 | 0.000% | 39.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.650 | 3.600 | 3.650 | 3.590 | -0.050 | -1.370% | 38.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.660 | 3.650 | 3.670 | 3.610 | -0.020 | -0.545% | 45.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.770 | 3.670 | 3.790 | 3.660 | -0.130 | -3.421% | 77.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.770 | 3.800 | 3.860 | 3.730 | 0.020 | 0.529% | 79.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.810 | 3.780 | 3.820 | 3.760 | -0.030 | -0.787% | 54.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.660 | 3.810 | 3.860 | 3.660 | 0.150 | 4.098% | 153.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.720 | 3.660 | 3.730 | 3.650 | -0.050 | -1.348% | 61.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.720 | 3.710 | 3.760 | 3.700 | 0.010 | 0.270% | 53.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.680 | 3.700 | 3.730 | 3.670 | 0.020 | 0.543% | 41.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.710 | 3.680 | 3.720 | 3.650 | -0.040 | -1.075% | 54.13万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.700 | 3.720 | 3.750 | 3.680 | 0.040 | 1.087% | 54.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.730 | 3.680 | 3.740 | 3.670 | -0.030 | -0.809% | 41.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.640 | 3.710 | 3.730 | 3.640 | 0.060 | 1.644% | 53.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.650 | 3.650 | 3.670 | 3.610 | -0.010 | -0.273% | 45.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.630 | 3.660 | 3.690 | 3.630 | 0.020 | 0.549% | 49.02万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.610 | 3.640 | 3.680 | 3.580 | -0.080 | -2.151% | 82.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.690 | 3.720 | 3.720 | 3.680 | 0.030 | 0.813% | 33.18万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.690 | 3.690 | 3.700 | 3.670 | -0.010 | -0.270% | 28.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.700 | 3.700 | 3.750 | 3.690 | 0.000 | 0.000% | 33.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.750 | 3.700 | 3.760 | 3.680 | -0.060 | -1.596% | 44.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.730 | 3.760 | 3.800 | 3.710 | 0.030 | 0.804% | 52.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.700 | 3.730 | 3.730 | 3.670 | 0.030 | 0.811% | 31.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.720 | 3.700 | 3.730 | 3.690 | -0.030 | -0.804% | 35.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.770 | 3.730 | 3.790 | 3.720 | -0.040 | -1.061% | 47.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.740 | 3.770 | 3.790 | 3.730 | 0.010 | 0.266% | 35.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.790 | 3.760 | 3.810 | 3.740 | -0.040 | -1.053% | 45.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.780 | 3.800 | 3.820 | 3.760 | 0.050 | 1.333% | 48.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.780 | 3.750 | 3.790 | 3.730 | -0.040 | -1.055% | 54.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.870 | 3.790 | 3.870 | 3.750 | -0.080 | -2.067% | 75.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.880 | 3.870 | 3.890 | 3.820 | -0.010 | -0.258% | 49.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.960 | 3.880 | 3.970 | 3.880 | -0.080 | -2.020% | 65.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.890 | 3.960 | 3.980 | 3.890 | 0.090 | 2.326% | 78.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.840 | 3.870 | 3.880 | 3.820 | 0.020 | 0.519% | 66.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.810 | 3.850 | 3.900 | 3.810 | 0.020 | 0.522% | 65.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.780 | 3.830 | 3.840 | 3.770 | 0.050 | 1.323% | 90.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.730 | 3.780 | 3.790 | 3.700 | 0.020 | 0.532% | 40.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.740 | 3.760 | 3.790 | 3.720 | 0.020 | 0.535% | 37.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.810 | 3.740 | 3.840 | 3.720 | -0.090 | -2.350% | 47.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.760 | 3.830 | 3.850 | 3.730 | 0.060 | 1.592% | 54.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.760 | 3.770 | 3.800 | 3.720 | -0.010 | -0.265% | 54.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.750 | 3.780 | 3.870 | 3.730 | 0.040 | 1.070% | 72.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.650 | 3.740 | 3.750 | 3.640 | 0.100 | 2.747% | 61.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.700 | 3.640 | 3.760 | 3.640 | -0.070 | -1.887% | 54.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.680 | 3.710 | 3.720 | 3.640 | 0.020 | 0.542% | 43.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.630 | 3.690 | 3.710 | 3.610 | 0.060 | 1.653% | 56.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.600 | 3.630 | 3.670 | 3.590 | 0.010 | 0.276% | 49.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.620 | 3.620 | 3.650 | 3.600 | -0.020 | -0.549% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.640 | 3.670 | 3.530 | 0.030 | 0.831% | 47.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.630 | 3.610 | 3.660 | 3.590 | -0.060 | -1.635% | 43.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.710 | 3.670 | 3.750 | 3.640 | -0.035 | -0.945% | 49.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.755 | 3.705 | 3.785 | 3.675 | -0.070 | -1.854% | 55.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.665 | 3.775 | 3.785 | 3.625 | 0.110 | 3.001% | 67.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.685 | 3.665 | 3.695 | 3.635 | 0.000 | 0.000% | 46.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.645 | 3.665 | 3.695 | 3.635 | 0.010 | 0.274% | 45.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.635 | 3.655 | 3.715 | 3.595 | 0.020 | 0.550% | 55.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.625 | 3.635 | 3.645 | 3.565 | -0.010 | -0.274% | 40.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.615 | 3.645 | 3.675 | 3.555 | 0.000 | 0.000% | 43.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.805 | 3.645 | 3.825 | 3.625 | -0.170 | -4.456% | 53.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.875 | 3.815 | 3.895 | 3.805 | -0.080 | -2.054% | 39.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.925 | 3.895 | 3.965 | 3.885 | -0.070 | -1.765% | 37.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.015 | 3.965 | 4.065 | 3.945 | -0.100 | -2.460% | 40.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.975 | 4.065 | 4.065 | 3.855 | 0.100 | 2.522% | 70.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.955 | 3.965 | 3.985 | 3.895 | 0.000 | 0.000% | 52.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.975 | 3.965 | 3.975 | 3.915 | -0.030 | -0.751% | 42.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.995 | 3.995 | 4.005 | 3.895 | -0.010 | -0.250% | 51.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.045 | 4.005 | 4.115 | 3.975 | -0.010 | -0.249% | 59.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.955 | 4.015 | 4.035 | 3.935 | 0.090 | 2.293% | 43.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.945 | 3.925 | 3.985 | 3.895 | -0.060 | -1.506% | 37.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.055 | 3.985 | 4.065 | 3.955 | -0.110 | -2.686% | 48.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.105 | 4.095 | 4.135 | 4.055 | 0.040 | 0.986% | 40.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.085 | 4.055 | 4.115 | 4.025 | -0.090 | -2.171% | 55.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.195 | 4.145 | 4.205 | 4.105 | -0.020 | -0.480% | 62.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.205 | 4.165 | 4.255 | 4.135 | -0.040 | -0.951% | 54.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.265 | 4.205 | 4.275 | 4.185 | -0.080 | -1.867% | 55.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.375 | 4.285 | 4.415 | 4.265 | -0.090 | -2.057% | 78.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.375 | 4.375 | 4.435 | 4.275 | -0.040 | -0.906% | 114.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.255 | 4.415 | 4.535 | 4.255 | 0.300 | 7.290% | 193.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.135 | 4.115 | 4.205 | 4.105 | -0.030 | -0.724% | 38.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.185 | 4.145 | 4.245 | 4.125 | -0.080 | -1.893% | 38.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.335 | 4.225 | 4.345 | 4.185 | -0.160 | -3.649% | 67.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.285 | 4.385 | 4.435 | 4.285 | 0.240 | 5.790% | 101.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.155 | 4.145 | 4.175 | 4.085 | -0.010 | -0.241% | 36.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.175 | 4.155 | 4.255 | 4.135 | -0.030 | -0.717% | 40.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.235 | 4.185 | 4.235 | 4.145 | -0.050 | -1.181% | 30.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.275 | 4.235 | 4.275 | 4.185 | -0.050 | -1.167% | 40.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.185 | 4.285 | 4.305 | 4.175 | 0.120 | 2.881% | 54.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.245 | 4.165 | 4.255 | 4.135 | -0.060 | -1.420% | 47.92万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.355 | 4.225 | 4.365 | 4.225 | -0.130 | -2.985% | 57.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.365 | 4.355 | 4.395 | 4.345 | -0.020 | -0.457% | 38.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.425 | 4.375 | 4.455 | 4.375 | -0.080 | -1.796% | 50.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.415 | 4.455 | 4.485 | 4.405 | 0.050 | 1.135% | 59.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.485 | 4.405 | 4.485 | 4.385 | -0.090 | -2.002% | 71.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.555 | 4.495 | 4.595 | 4.475 | -0.060 | -1.317% | 63.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.545 | 4.555 | 4.575 | 4.495 | 0.030 | 0.663% | 67.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.575 | 4.525 | 4.605 | 4.495 | -0.100 | -2.162% | 74.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.515 | 4.625 | 4.645 | 4.505 | 0.170 | 3.816% | 93.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.395 | 4.455 | 4.465 | 4.385 | 0.100 | 2.296% | 73.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.495 | 4.355 | 4.495 | 4.335 | -0.120 | -2.682% | 75.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.505 | 4.475 | 4.515 | 4.445 | -0.060 | -1.323% | 47.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.615 | 4.535 | 4.635 | 4.505 | -0.070 | -1.520% | 58.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.665 | 4.605 | 4.675 | 4.575 | -0.100 | -2.125% | 70.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.785 | 4.705 | 4.805 | 4.645 | 0.030 | 0.642% | 102.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.465 | 4.675 | 4.835 | 4.465 | 0.290 | 6.613% | 162.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.415 | 4.385 | 4.415 | 4.365 | -0.010 | -0.228% | 32.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.375 | 4.395 | 4.425 | 4.365 | 0.010 | 0.228% | 34.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.445 | 4.385 | 4.455 | 4.375 | -0.050 | -1.127% | 36.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.395 | 4.435 | 4.465 | 4.385 | 0.050 | 1.140% | 46.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.385 | 4.385 | 4.405 | 4.325 | 0.000 | 0.000% | 58.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.585 | 4.385 | 4.625 | 4.375 | -0.180 | -3.943% | 130.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.605 | 4.565 | 4.655 | 4.555 | -0.070 | -1.510% | 42.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.545 | 4.635 | 4.635 | 4.545 | 0.150 | 3.344% | 43.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.515 | 4.485 | 4.535 | 4.475 | 0.000 | 0.000% | 31.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.555 | 4.515 | 4.575 | 4.445 | 0.000 | 0.000% | 43.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.575 | 4.545 | 4.625 | 4.525 | 0.000 | 0.000% | 44.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.605 | 4.585 | 4.675 | 4.545 | 0.000 | 0.000% | 52.69万 | 0.00亿 | 0.000% |