新华联(000620)股票信息
| 股票代码 | 000620 |
| 股票名称 | 新华联 |
| 最新价/元 | 1.86 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 10.06 |
| 买入/元 | 1.85 |
| 卖出/元 | 1.86 |
| 昨收/元 | 1.69 |
| 今开/元 | 1.80 |
| 最高/元 | 1.86 |
| 最低/元 | 1.70 |
| 成交量/手 | 1917462.10 |
| 成交额/万 | 34221.03 |
| 股净值/元 | 9.79 |
| 市净率 | 2.01 |
| 总市值/万 | 1092157.60 |
| 流通值/万 | 770979.08 |
| 换手率/% | 4.63 |
| 入市日期 | 1996-10-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
新华联(000620)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.80 | 1.86 | 0.17 | 10.06 | 1917462.10 | 34221.03 | 4.63 |
| 2024-09-27 | 1.64 | 1.69 | 0.09 | 5.63 | 1711986.57 | 28233.86 | 4.13 |
| 2024-09-26 | 1.46 | 1.60 | 0.12 | 8.11 | 1279982.23 | 19757.60 | 3.09 |
| 2024-09-25 | 1.46 | 1.48 | 0.03 | 2.07 | 1020863.67 | 15532.29 | 2.46 |
| 2024-09-24 | 1.42 | 1.45 | 0.05 | 3.57 | 644787.55 | 9264.04 | 1.56 |
| 2024-09-23 | 1.42 | 1.40 | -0.05 | -3.45 | 681829.00 | 9561.36 | 1.64 |
| 2024-09-20 | 1.36 | 1.45 | 0.09 | 6.62 | 1057743.98 | 15328.21 | 2.55 |
| 2024-09-19 | 1.31 | 1.36 | 0.05 | 3.82 | 479985.60 | 6457.69 | 1.16 |
| 2024-09-18 | 1.35 | 1.31 | -0.03 | -2.24 | 374825.66 | 4894.40 | 0.90 |
| 2024-09-13 | 1.35 | 1.34 | -0.01 | -0.74 | 168881.00 | 2283.00 | 0.41 |
| 2024-09-12 | 1.35 | 1.35 | -0.01 | -0.74 | 193926.00 | 2636.75 | 0.47 |
| 2024-09-11 | 1.35 | 1.36 | -0.01 | -0.73 | 152282.99 | 2059.79 | 0.37 |
| 2024-09-10 | 1.39 | 1.37 | 0.00 | 0.00 | 303066.00 | 4155.70 | 0.73 |
| 2024-09-09 | 1.33 | 1.37 | 0.03 | 2.24 | 231749.00 | 3143.56 | 0.56 |
| 2024-09-06 | 1.38 | 1.34 | -0.04 | -2.90 | 198328.00 | 2688.50 | 0.48 |
| 2024-09-05 | 1.36 | 1.38 | 0.02 | 1.47 | 182305.60 | 2507.75 | 0.44 |
| 2024-09-04 | 1.38 | 1.36 | -0.03 | -2.16 | 200356.00 | 2754.46 | 0.48 |
| 2024-09-03 | 1.38 | 1.39 | 0.00 | 0.00 | 176075.00 | 2439.06 | 0.42 |
| 2024-09-02 | 1.40 | 1.39 | -0.02 | -1.42 | 286568.16 | 3994.86 | 0.69 |
| 2024-08-30 | 1.36 | 1.41 | 0.04 | 2.92 | 523908.00 | 7360.58 | 1.26 |
| 2024-08-29 | 1.32 | 1.37 | 0.04 | 3.01 | 354322.00 | 4822.28 | 0.85 |
| 2024-08-28 | 1.31 | 1.33 | 0.01 | 0.76 | 182507.21 | 2414.85 | 0.44 |
| 2024-08-27 | 1.35 | 1.32 | -0.04 | -2.94 | 193676.01 | 2572.65 | 0.47 |
| 2024-08-26 | 1.34 | 1.36 | 0.02 | 1.49 | 193876.20 | 2620.47 | 0.47 |
| 2024-08-23 | 1.38 | 1.34 | -0.04 | -2.90 | 243778.80 | 3305.46 | 0.59 |
| 2024-08-22 | 1.41 | 1.38 | -0.03 | -2.13 | 231743.27 | 3233.60 | 0.56 |
| 2024-08-21 | 1.39 | 1.41 | 0.01 | 0.71 | 283458.00 | 3965.20 | 0.68 |
| 2024-08-20 | 1.43 | 1.40 | -0.05 | -3.45 | 376289.17 | 5246.82 | 0.91 |
| 2024-08-19 | 1.45 | 1.45 | -0.03 | -2.03 | 304631.58 | 4420.06 | 0.73 |
| 2024-08-16 | 1.51 | 1.48 | -0.02 | -1.33 | 277986.10 | 4133.79 | 0.67 |
| 2024-08-15 | 1.47 | 1.50 | 0.02 | 1.35 | 386754.82 | 5805.09 | 0.93 |
| 2024-08-14 | 1.49 | 1.48 | -0.02 | -1.33 | 281846.01 | 4179.02 | 0.68 |
| 2024-08-13 | 1.52 | 1.50 | -0.04 | -2.60 | 571296.15 | 8500.11 | 1.38 |
| 2024-08-12 | 1.63 | 1.54 | -0.09 | -5.52 | 698850.44 | 10896.21 | 1.69 |
| 2024-08-09 | 1.60 | 1.63 | 0.02 | 1.24 | 950625.20 | 15681.86 | 2.29 |
| 2024-08-08 | 1.60 | 1.61 | 0.03 | 1.90 | 805123.00 | 13019.84 | 1.94 |
| 2024-08-07 | 1.61 | 1.58 | -0.04 | -2.47 | 573293.98 | 9082.93 | 1.38 |
| 2024-08-06 | 1.65 | 1.62 | -0.08 | -4.71 | 1177962.05 | 18950.10 | 2.84 |
| 2024-08-05 | 1.56 | 1.70 | 0.13 | 8.28 | 1716215.68 | 29168.35 | 4.14 |
| 2024-08-02 | 1.59 | 1.57 | -0.03 | -1.88 | 334237.15 | 5308.93 | 0.81 |
| 2024-08-01 | 1.62 | 1.60 | -0.02 | -1.24 | 427289.43 | 6840.66 | 1.03 |
| 2024-07-31 | 1.59 | 1.62 | 0.02 | 1.25 | 466745.00 | 7487.29 | 1.13 |
| 2024-07-30 | 1.55 | 1.60 | 0.04 | 2.56 | 424272.46 | 6741.79 | 1.02 |
| 2024-07-29 | 1.60 | 1.56 | -0.02 | -1.27 | 242207.00 | 3784.31 | 0.58 |
| 2024-07-26 | 1.54 | 1.58 | 0.04 | 2.60 | 189362.00 | 2960.34 | 0.46 |
| 2024-07-25 | 1.53 | 1.54 | 0.00 | 0.00 | 186032.69 | 2869.19 | 0.45 |
| 2024-07-24 | 1.54 | 1.54 | -0.01 | -0.65 | 227435.36 | 3513.11 | 0.55 |
| 2024-07-23 | 1.59 | 1.55 | -0.04 | -2.52 | 255127.04 | 4044.21 | 0.62 |
| 2024-07-22 | 1.55 | 1.59 | 0.03 | 1.92 | 273578.16 | 4316.45 | 0.66 |
| 2024-07-19 | 1.56 | 1.56 | -0.02 | -1.27 | 252779.00 | 3919.42 | 0.61 |
| 2024-07-18 | 1.56 | 1.58 | 0.00 | 0.00 | 313117.06 | 4861.80 | 0.76 |
| 2024-07-17 | 1.59 | 1.58 | -0.02 | -1.25 | 329570.36 | 5260.67 | 0.80 |
| 2024-07-16 | 1.61 | 1.60 | -0.03 | -1.84 | 403215.02 | 6402.75 | 0.97 |
| 2024-07-15 | 1.58 | 1.63 | 0.06 | 3.82 | 595181.40 | 9689.94 | 1.44 |
| 2024-07-12 | 1.55 | 1.57 | 0.01 | 0.64 | 479550.00 | 7680.78 | 1.16 |
| 2024-07-11 | 1.53 | 1.56 | 0.03 | 1.96 | 344542.00 | 5374.42 | 0.83 |
| 2024-07-10 | 1.57 | 1.53 | -0.06 | -3.77 | 305571.01 | 4722.53 | 0.74 |
| 2024-07-09 | 1.62 | 1.59 | -0.03 | -1.85 | 430518.00 | 6844.58 | 1.04 |
| 2024-07-08 | 1.69 | 1.62 | -0.07 | -4.14 | 244501.00 | 4011.45 | 0.59 |
| 2024-07-05 | 1.65 | 1.69 | 0.04 | 2.42 | 285613.84 | 4782.92 | 0.69 |
| 2024-07-04 | 1.70 | 1.65 | -0.07 | -4.07 | 396780.40 | 6643.67 | 0.96 |
| 2024-07-03 | 1.73 | 1.72 | -0.01 | -0.58 | 317000.84 | 5475.48 | 0.76 |
| 2024-07-02 | 1.76 | 1.73 | -0.04 | -2.26 | 384019.19 | 6738.62 | 0.93 |
| 2024-07-01 | 1.72 | 1.77 | 0.05 | 2.91 | 409347.64 | 7189.76 | 0.99 |
| 2024-06-28 | 1.73 | 1.72 | -0.01 | -0.58 | 307402.15 | 5333.67 | 0.74 |
| 2024-06-27 | 1.80 | 1.73 | -0.05 | -2.81 | 397311.20 | 7041.62 | 0.96 |
| 2024-06-26 | 1.76 | 1.78 | 0.00 | 0.00 | 366022.20 | 6398.06 | 0.88 |
| 2024-06-25 | 1.75 | 1.78 | 0.03 | 1.71 | 433584.51 | 7703.79 | 1.05 |
| 2024-06-24 | 1.76 | 1.75 | -0.04 | -2.24 | 345185.02 | 6066.23 | 0.83 |
| 2024-06-21 | 1.79 | 1.79 | -0.02 | -1.11 | 297789.96 | 5356.86 | 0.72 |
| 2024-06-20 | 1.86 | 1.81 | -0.07 | -3.72 | 467429.73 | 8549.90 | 1.13 |
| 2024-06-19 | 1.94 | 1.88 | -0.05 | -2.59 | 442248.40 | 8424.25 | 1.07 |
| 2024-06-18 | 1.94 | 1.93 | -0.01 | -0.52 | 361057.14 | 7002.76 | 0.87 |
| 2024-06-17 | 1.93 | 1.94 | -0.04 | -2.02 | 415215.05 | 8050.62 | 1.00 |
| 2024-06-14 | 1.98 | 1.98 | 0.00 | 0.00 | 611143.74 | 12120.35 | 1.47 |
| 2024-06-13 | 2.07 | 1.98 | -0.07 | -3.42 | 647791.67 | 12964.22 | 1.56 |
| 2024-06-12 | 2.03 | 2.05 | 0.01 | 0.49 | 491599.01 | 10032.22 | 1.19 |
| 2024-06-11 | 2.03 | 2.04 | -0.04 | -1.92 | 671778.14 | 13619.42 | 1.62 |
| 2024-06-07 | 2.08 | 2.08 | 0.05 | 2.46 | 877208.41 | 18341.01 | 2.12 |
| 2024-06-06 | 2.08 | 2.03 | -0.06 | -2.87 | 972971.90 | 20223.57 | 2.35 |
| 2024-06-05 | 2.15 | 2.09 | -0.10 | -4.57 | 1512851.80 | 32158.12 | 3.65 |
| 2024-06-04 | 1.98 | 2.19 | 0.20 | 10.05 | 2003916.15 | 42655.05 | 4.83 |
| 2024-06-03 | 2.05 | 1.99 | -0.06 | -2.93 | 665785.00 | 13320.64 | 1.61 |
| 2024-05-31 | 2.08 | 2.05 | 0.00 | 0.00 | 725851.55 | 14974.51 | 1.75 |
| 2024-05-30 | 2.11 | 2.05 | -0.10 | -4.65 | 1000058.75 | 20710.69 | 2.41 |
| 2024-05-29 | 2.13 | 2.15 | -0.02 | -0.92 | 1212245.41 | 26299.96 | 2.92 |
| 2024-05-28 | 2.27 | 2.17 | -0.24 | -9.96 | 1886393.28 | 41660.35 | 4.55 |
| 2024-05-27 | 2.49 | 2.41 | -0.27 | -10.08 | 1179372.62 | 28944.05 | 2.85 |
| 2024-05-24 | 2.58 | 2.68 | 0.24 | 9.84 | 2811215.81 | 73963.35 | 6.78 |
| 2024-05-23 | 2.44 | 2.44 | 0.22 | 9.91 | 1089761.01 | 26590.17 | 2.63 |
| 2024-05-22 | 2.22 | 2.22 | 0.20 | 9.90 | 13259.00 | 294.35 | 0.03 |
| 2024-05-21 | 2.02 | 2.02 | 0.18 | 9.78 | 16301.04 | 329.28 | 0.04 |
| 2024-05-17 | 1.80 | 1.84 | 0.05 | 2.79 | 300652.52 | 5450.07 | 0.73 |
| 2024-05-16 | 1.76 | 1.79 | 0.03 | 1.71 | 274615.31 | 4900.57 | 0.66 |
| 2024-05-15 | 1.74 | 1.76 | 0.06 | 3.53 | 226902.16 | 3982.89 | 0.55 |
| 2024-05-14 | 1.67 | 1.70 | -0.01 | -0.59 | 296678.63 | 4949.27 | 0.72 |
| 2024-05-13 | 1.77 | 1.71 | -0.09 | -5.00 | 239341.00 | 4135.19 | 0.58 |
| 2024-05-10 | 1.79 | 1.80 | 0.01 | 0.56 | 165314.60 | 2942.96 | 0.40 |
| 2024-05-09 | 1.75 | 1.79 | 0.04 | 2.29 | 233325.80 | 4164.87 | 0.56 |
| 2024-05-08 | 1.75 | 1.75 | 0.00 | 0.00 | 84808.00 | 1487.66 | 0.20 |
日K线
周K线
月K线
