宝新能源(000690)股票信息
| 股票代码 | 000690 |
| 股票名称 | 宝新能源 |
| 最新价/元 | 4.90 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 9.38 |
| 买入/元 | 4.90 |
| 卖出/元 | 4.91 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.66 |
| 最高/元 | 4.91 |
| 最低/元 | 4.59 |
| 成交量/手 | 889996.63 |
| 成交额/万 | 42451.18 |
| 股净值/元 | 11.95 |
| 市净率 | 0.90 |
| 总市值/万 | 1066185.05 |
| 流通值/万 | 1065490.76 |
| 换手率/% | 4.09 |
| 入市日期 | 1997-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
宝新能源(000690)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 | 4.66 | 4.90 | 0.42 | 9.38 | 889996.63 | 42451.18 | 4.09 |
| 2024-09-27 | 4.37 | 4.48 | 0.18 | 4.19 | 602009.60 | 26605.84 | 2.77 |
| 2024-09-26 | 4.17 | 4.30 | 0.15 | 3.61 | 423398.43 | 17860.42 | 1.95 |
| 2024-09-25 | 4.16 | 4.15 | 0.02 | 0.48 | 493446.98 | 20811.97 | 2.27 |
| 2024-09-24 | 3.97 | 4.13 | 0.17 | 4.29 | 523256.17 | 21235.27 | 2.41 |
| 2024-09-23 | 3.92 | 3.96 | 0.04 | 1.02 | 178336.00 | 7046.82 | 0.82 |
| 2024-09-20 | 3.94 | 3.92 | -0.02 | -0.51 | 141657.80 | 5546.28 | 0.65 |
| 2024-09-19 | 3.86 | 3.94 | 0.09 | 2.34 | 299752.04 | 11707.24 | 1.38 |
| 2024-09-18 | 3.89 | 3.85 | -0.02 | -0.52 | 209683.47 | 8007.03 | 0.96 |
| 2024-09-13 | 3.86 | 3.87 | 0.01 | 0.26 | 150619.86 | 5842.53 | 0.69 |
| 2024-09-12 | 3.85 | 3.86 | 0.01 | 0.26 | 137709.43 | 5340.97 | 0.63 |
| 2024-09-11 | 3.88 | 3.85 | -0.04 | -1.03 | 149340.71 | 5738.59 | 0.69 |
| 2024-09-10 | 3.89 | 3.89 | 0.00 | 0.00 | 193855.47 | 7493.80 | 0.89 |
| 2024-09-09 | 3.91 | 3.89 | -0.04 | -1.02 | 288933.86 | 11206.65 | 1.33 |
| 2024-09-06 | 3.98 | 3.93 | -0.05 | -1.26 | 203456.45 | 8055.39 | 0.94 |
| 2024-09-05 | 3.96 | 3.98 | 0.03 | 0.76 | 133678.66 | 5305.52 | 0.61 |
| 2024-09-04 | 3.95 | 3.95 | -0.03 | -0.75 | 218970.69 | 8680.32 | 1.01 |
| 2024-09-03 | 4.04 | 3.98 | -0.05 | -1.24 | 337175.10 | 13451.47 | 1.55 |
| 2024-09-02 | 4.13 | 4.03 | -0.09 | -2.18 | 286967.68 | 11700.71 | 1.32 |
| 2024-08-30 | 4.01 | 4.12 | 0.11 | 2.74 | 368938.00 | 15164.80 | 1.70 |
| 2024-08-29 | 4.05 | 4.01 | -0.05 | -1.23 | 436641.12 | 17579.52 | 2.01 |
| 2024-08-28 | 4.09 | 4.06 | -0.04 | -0.98 | 288909.50 | 11806.38 | 1.33 |
| 2024-08-27 | 4.20 | 4.10 | -0.11 | -2.61 | 354177.12 | 14618.76 | 1.63 |
| 2024-08-26 | 4.25 | 4.21 | -0.13 | -3.00 | 365295.58 | 15444.16 | 1.68 |
| 2024-08-23 | 4.36 | 4.34 | -0.03 | -0.69 | 140795.58 | 6127.63 | 0.65 |
| 2024-08-22 | 4.37 | 4.37 | 0.00 | 0.00 | 130787.01 | 5727.12 | 0.60 |
| 2024-08-21 | 4.44 | 4.37 | -0.08 | -1.80 | 160883.00 | 7061.50 | 0.74 |
| 2024-08-20 | 4.56 | 4.45 | -0.11 | -2.41 | 243785.27 | 10915.51 | 1.12 |
| 2024-08-19 | 4.49 | 4.56 | 0.06 | 1.33 | 150563.00 | 6855.42 | 0.69 |
| 2024-08-16 | 4.56 | 4.50 | -0.04 | -0.88 | 153241.00 | 6917.05 | 0.70 |
| 2024-08-15 | 4.52 | 4.54 | 0.03 | 0.67 | 139288.96 | 6331.71 | 0.64 |
| 2024-08-14 | 4.51 | 4.51 | -0.01 | -0.22 | 104624.10 | 4731.73 | 0.48 |
| 2024-08-13 | 4.51 | 4.52 | 0.00 | 0.00 | 127086.00 | 5734.70 | 0.58 |
| 2024-08-12 | 4.58 | 4.52 | -0.05 | -1.09 | 152140.00 | 6907.79 | 0.70 |
| 2024-08-09 | 4.62 | 4.57 | -0.03 | -0.65 | 140684.01 | 6472.24 | 0.65 |
| 2024-08-08 | 4.61 | 4.60 | -0.01 | -0.22 | 146283.00 | 6720.35 | 0.67 |
| 2024-08-07 | 4.59 | 4.61 | 0.03 | 0.66 | 236016.69 | 10912.35 | 1.09 |
| 2024-08-06 | 4.60 | 4.58 | 0.02 | 0.44 | 220190.00 | 10099.97 | 1.01 |
| 2024-08-05 | 4.61 | 4.56 | -0.07 | -1.51 | 214169.15 | 9878.88 | 0.98 |
| 2024-08-02 | 4.63 | 4.63 | -0.03 | -0.64 | 134716.00 | 6250.53 | 0.62 |
| 2024-08-01 | 4.73 | 4.66 | -0.09 | -1.90 | 259147.50 | 12157.64 | 1.19 |
| 2024-07-31 | 4.62 | 4.75 | 0.11 | 2.37 | 294674.99 | 13783.68 | 1.36 |
| 2024-07-30 | 4.71 | 4.64 | -0.09 | -1.90 | 215944.90 | 10072.07 | 0.99 |
| 2024-07-29 | 4.78 | 4.73 | -0.05 | -1.05 | 127642.00 | 6051.26 | 0.59 |
| 2024-07-26 | 4.75 | 4.78 | 0.04 | 0.84 | 103606.00 | 4937.82 | 0.48 |
| 2024-07-25 | 4.72 | 4.74 | 0.03 | 0.64 | 155936.25 | 7388.01 | 0.72 |
| 2024-07-24 | 4.66 | 4.71 | 0.05 | 1.07 | 218912.00 | 10332.33 | 1.01 |
| 2024-07-23 | 4.73 | 4.66 | -0.06 | -1.27 | 133451.65 | 6265.63 | 0.61 |
| 2024-07-22 | 4.81 | 4.72 | -0.09 | -1.87 | 149904.00 | 7115.67 | 0.69 |
| 2024-07-19 | 4.80 | 4.81 | -0.01 | -0.21 | 126669.00 | 6070.75 | 0.58 |
| 2024-07-18 | 4.75 | 4.82 | 0.04 | 0.84 | 221460.70 | 10547.91 | 1.02 |
| 2024-07-17 | 4.92 | 4.78 | -0.14 | -2.85 | 300427.39 | 14386.35 | 1.38 |
| 2024-07-16 | 4.91 | 4.92 | 0.01 | 0.20 | 154652.00 | 7587.22 | 0.71 |
| 2024-07-15 | 4.99 | 4.91 | -0.11 | -2.19 | 264448.43 | 12946.32 | 1.22 |
| 2024-07-12 | 5.05 | 5.02 | -0.06 | -1.18 | 191585.00 | 9646.89 | 0.88 |
| 2024-07-11 | 5.07 | 5.08 | 0.08 | 1.60 | 328129.18 | 16517.13 | 1.51 |
| 2024-07-10 | 5.13 | 5.00 | -0.16 | -3.10 | 361653.00 | 18220.32 | 1.66 |
| 2024-07-09 | 4.96 | 5.16 | 0.20 | 4.03 | 285206.50 | 14430.93 | 1.31 |
| 2024-07-08 | 4.97 | 4.96 | 0.00 | 0.00 | 298682.00 | 14792.36 | 1.37 |
| 2024-07-05 | 5.06 | 4.96 | -0.12 | -2.36 | 260047.29 | 12945.23 | 1.20 |
| 2024-07-04 | 5.15 | 5.08 | -0.07 | -1.36 | 176185.82 | 9009.60 | 0.81 |
| 2024-07-03 | 5.20 | 5.15 | -0.05 | -0.96 | 164958.49 | 8532.28 | 0.76 |
| 2024-07-02 | 5.15 | 5.20 | 0.03 | 0.58 | 259481.44 | 13476.69 | 1.19 |
| 2024-07-01 | 5.10 | 5.17 | 0.07 | 1.37 | 244373.18 | 12571.82 | 1.12 |
| 2024-06-28 | 4.94 | 5.10 | 0.16 | 3.24 | 451185.00 | 22872.15 | 2.07 |
| 2024-06-27 | 4.99 | 4.94 | -0.08 | -1.59 | 233888.00 | 11636.29 | 1.08 |
| 2024-06-26 | 4.86 | 5.02 | 0.14 | 2.87 | 284792.95 | 14017.19 | 1.31 |
| 2024-06-25 | 4.84 | 4.88 | 0.04 | 0.83 | 239728.81 | 11692.03 | 1.10 |
| 2024-06-24 | 4.92 | 4.84 | -0.08 | -1.63 | 218251.75 | 10620.16 | 1.00 |
| 2024-06-21 | 4.90 | 4.92 | 0.01 | 0.20 | 219336.49 | 10840.74 | 1.01 |
| 2024-06-20 | 5.02 | 4.91 | -0.11 | -2.19 | 330167.00 | 16312.33 | 1.52 |
| 2024-06-19 | 5.08 | 5.02 | -0.07 | -1.38 | 308063.27 | 15584.94 | 1.42 |
| 2024-06-18 | 5.07 | 5.09 | 0.02 | 0.39 | 243695.74 | 12371.28 | 1.12 |
| 2024-06-17 | 5.10 | 5.07 | -0.04 | -0.78 | 264821.25 | 13542.55 | 1.22 |
| 2024-06-14 | 5.06 | 5.11 | 0.02 | 0.39 | 203473.18 | 10406.04 | 0.94 |
| 2024-06-13 | 5.14 | 5.09 | -0.04 | -0.78 | 226331.01 | 11554.86 | 1.04 |
| 2024-06-12 | 5.10 | 5.13 | 0.01 | 0.20 | 184190.04 | 9446.54 | 0.85 |
| 2024-06-11 | 5.20 | 5.12 | -0.08 | -1.54 | 269275.35 | 13780.48 | 1.24 |
| 2024-06-07 | 5.09 | 5.20 | 0.12 | 2.36 | 271593.55 | 13977.43 | 1.25 |
| 2024-06-06 | 5.12 | 5.08 | -0.04 | -0.78 | 283585.40 | 14476.39 | 1.30 |
| 2024-06-05 | 5.18 | 5.12 | -0.07 | -1.35 | 306549.00 | 15855.57 | 1.41 |
| 2024-06-04 | 5.11 | 5.19 | 0.09 | 1.77 | 309218.00 | 15868.57 | 1.42 |
| 2024-06-03 | 5.24 | 5.10 | -0.14 | -2.67 | 518348.05 | 26436.64 | 2.38 |
| 2024-05-31 | 5.19 | 5.24 | 0.05 | 0.96 | 288224.99 | 15048.32 | 1.33 |
| 2024-05-30 | 5.35 | 5.19 | -0.18 | -3.35 | 452151.95 | 23713.22 | 2.08 |
| 2024-05-29 | 5.33 | 5.37 | 0.02 | 0.37 | 427220.65 | 22888.23 | 1.96 |
| 2024-05-28 | 5.30 | 5.35 | 0.03 | 0.56 | 510190.26 | 27317.74 | 2.35 |
| 2024-05-27 | 5.27 | 5.32 | 0.08 | 1.53 | 386087.01 | 20451.99 | 1.78 |
| 2024-05-24 | 5.16 | 5.24 | 0.07 | 1.35 | 453607.44 | 23926.84 | 2.09 |
| 2024-05-23 | 5.31 | 5.17 | -0.15 | -2.82 | 463034.01 | 24064.29 | 2.13 |
| 2024-05-22 | 5.38 | 5.32 | -0.06 | -1.12 | 322963.01 | 17277.69 | 1.49 |
| 2024-05-21 | 5.43 | 5.38 | -0.07 | -1.28 | 237173.00 | 12785.17 | 1.09 |
| 2024-05-20 | 5.35 | 5.45 | 0.10 | 1.87 | 446436.41 | 24111.91 | 2.05 |
| 2024-05-17 | 5.38 | 5.35 | -0.03 | -0.56 | 494960.89 | 26378.11 | 2.28 |
| 2024-05-16 | 5.45 | 5.38 | -0.07 | -1.28 | 354414.32 | 19221.81 | 1.63 |
| 2024-05-15 | 5.59 | 5.45 | -0.17 | -3.03 | 471046.50 | 25997.96 | 2.17 |
| 2024-05-14 | 5.60 | 5.62 | 0.02 | 0.36 | 550173.68 | 30824.45 | 2.53 |
| 2024-05-13 | 5.79 | 5.90 | 0.13 | 2.25 | 818544.38 | 47776.05 | 3.76 |
| 2024-05-10 | 5.66 | 5.77 | 0.12 | 2.12 | 589275.90 | 33767.50 | 2.71 |
| 2024-05-09 | 5.57 | 5.65 | 0.06 | 1.07 | 358859.78 | 20188.02 | 1.65 |
日K线
周K线
月K线
