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 | 4.82 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 4.82 |
| 卖出/元 | 4.83 |
| 昨收/元 | 4.78 |
| 今开/元 | 4.78 |
| 最高/元 | 4.84 |
| 最低/元 | 4.71 |
| 成交量/手 | 410672.26 |
| 成交额/万 | 19609.87 |
| 股净值/元 | 15.06 |
| 市净率 | 0.84 |
| 总市值/万 | 1048777.95 |
| 流通值/万 | 1048095.20 |
| 换手率/% | 1.89 |
| 入市日期 | 1997-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.78 | 4.82 | 0.04 | 0.84 | 410672.26 | 19609.87 | 1.89 |
| 2025-07-17 | 4.78 | 4.78 | -0.01 | -0.21 | 392951.50 | 18654.15 | 1.81 |
| 2025-07-16 | 4.80 | 4.79 | 0.02 | 0.42 | 272991.26 | 13082.90 | 1.26 |
| 2025-07-15 | 4.92 | 4.77 | -0.20 | -4.02 | 737096.33 | 35542.78 | 3.39 |
| 2025-07-14 | 4.90 | 4.97 | 0.08 | 1.64 | 484333.29 | 24118.93 | 2.23 |
| 2025-07-11 | 4.91 | 4.89 | -0.04 | -0.81 | 462995.74 | 22541.91 | 2.13 |
| 2025-07-10 | 4.94 | 4.93 | 0.01 | 0.20 | 474154.64 | 23365.03 | 2.18 |
| 2025-07-09 | 4.90 | 4.92 | 0.01 | 0.20 | 551740.43 | 27133.64 | 2.54 |
| 2025-07-08 | 4.80 | 4.91 | 0.12 | 2.51 | 656583.93 | 31938.56 | 3.02 |
| 2025-07-07 | 4.74 | 4.79 | 0.13 | 2.79 | 561165.74 | 26627.42 | 2.58 |
| 2025-07-04 | 4.64 | 4.66 | 0.02 | 0.43 | 379664.44 | 17766.28 | 1.75 |
| 2025-07-03 | 4.62 | 4.64 | 0.02 | 0.43 | 281111.55 | 12982.88 | 1.29 |
| 2025-07-02 | 4.61 | 4.62 | 0.01 | 0.22 | 227530.58 | 10517.73 | 1.05 |
| 2025-07-01 | 4.55 | 4.61 | 0.06 | 1.32 | 352623.42 | 16185.82 | 1.62 |
| 2025-06-30 | 4.55 | 4.55 | 0.00 | 0.00 | 347639.14 | 15762.40 | 1.60 |
| 2025-06-27 | 4.61 | 4.55 | -0.07 | -1.52 | 358314.82 | 16383.11 | 1.65 |
| 2025-06-26 | 4.62 | 4.62 | -0.03 | -0.65 | 398210.75 | 18475.22 | 1.83 |
| 2025-06-25 | 4.47 | 4.65 | 0.17 | 3.80 | 696856.34 | 31970.37 | 3.20 |
| 2025-06-24 | 4.34 | 4.48 | 0.16 | 3.70 | 591131.25 | 26232.25 | 2.72 |
| 2025-06-23 | 4.35 | 4.32 | -0.04 | -0.92 | 226218.32 | 9808.66 | 1.04 |
| 2025-06-20 | 4.37 | 4.36 | -0.01 | -0.23 | 349445.56 | 15238.62 | 1.61 |
| 2025-06-19 | 4.34 | 4.37 | 0.03 | 0.69 | 385035.60 | 16643.81 | 1.77 |
| 2025-06-18 | 4.36 | 4.34 | -0.03 | -0.69 | 248107.25 | 10766.59 | 1.14 |
| 2025-06-17 | 4.26 | 4.37 | 0.11 | 2.58 | 481243.40 | 20773.93 | 2.21 |
| 2025-06-16 | 4.26 | 4.26 | 0.00 | 0.00 | 223831.36 | 9511.18 | 1.03 |
| 2025-06-13 | 4.29 | 4.26 | -0.03 | -0.70 | 231810.00 | 9927.28 | 1.07 |
| 2025-06-12 | 4.29 | 4.29 | 0.00 | 0.00 | 244953.10 | 10479.95 | 1.13 |
| 2025-06-11 | 4.28 | 4.29 | 0.01 | 0.23 | 194599.87 | 8369.53 | 0.89 |
| 2025-06-10 | 4.29 | 4.28 | -0.01 | -0.23 | 277369.98 | 11883.79 | 1.28 |
| 2025-06-09 | 4.31 | 4.29 | -0.03 | -0.69 | 194892.97 | 8369.94 | 0.90 |
| 2025-06-06 | 4.29 | 4.32 | 0.03 | 0.70 | 224511.14 | 9669.14 | 1.03 |
| 2025-06-05 | 4.31 | 4.29 | -0.01 | -0.23 | 267824.00 | 11537.03 | 1.23 |
| 2025-06-04 | 4.30 | 4.30 | 0.01 | 0.23 | 212673.25 | 9141.12 | 0.98 |
| 2025-06-03 | 4.29 | 4.29 | -0.01 | -0.23 | 424837.51 | 18081.31 | 1.95 |
| 2025-05-30 | 4.36 | 4.30 | -0.03 | -0.69 | 274382.41 | 11833.08 | 1.26 |
| 2025-05-29 | 4.29 | 4.33 | 0.09 | 2.12 | 365367.03 | 15756.80 | 1.68 |
| 2025-05-28 | 4.44 | 4.39 | -0.05 | -1.13 | 212904.26 | 9404.94 | 0.98 |
| 2025-05-27 | 4.43 | 4.44 | 0.00 | 0.00 | 277364.00 | 12327.17 | 1.28 |
| 2025-05-26 | 4.33 | 4.44 | 0.11 | 2.54 | 348971.00 | 15384.82 | 1.60 |
| 2025-05-23 | 4.37 | 4.33 | -0.05 | -1.14 | 277688.00 | 12091.23 | 1.28 |
| 2025-05-22 | 4.42 | 4.38 | -0.04 | -0.91 | 288355.00 | 12706.90 | 1.33 |
| 2025-05-21 | 4.42 | 4.42 | -0.02 | -0.45 | 252956.25 | 11260.58 | 1.16 |
| 2025-05-20 | 4.41 | 4.44 | 0.03 | 0.68 | 281271.16 | 12410.46 | 1.29 |
| 2025-05-19 | 4.35 | 4.41 | 0.06 | 1.38 | 340794.99 | 14973.12 | 1.57 |
| 2025-05-16 | 4.34 | 4.35 | 0.00 | 0.00 | 287550.00 | 12478.82 | 1.32 |
| 2025-05-15 | 4.37 | 4.35 | -0.02 | -0.46 | 218630.10 | 9529.44 | 1.01 |
| 2025-05-14 | 4.36 | 4.37 | 0.01 | 0.23 | 316705.83 | 13817.10 | 1.46 |
| 2025-05-13 | 4.39 | 4.36 | -0.01 | -0.23 | 318079.09 | 13861.02 | 1.46 |
| 2025-05-12 | 4.41 | 4.37 | -0.07 | -1.58 | 467962.00 | 20472.50 | 2.15 |
| 2025-05-09 | 4.28 | 4.44 | 0.16 | 3.74 | 802520.64 | 35109.67 | 3.69 |
| 2025-05-08 | 4.32 | 4.28 | -0.06 | -1.38 | 413188.99 | 17782.62 | 1.90 |
| 2025-05-07 | 4.34 | 4.34 | 0.02 | 0.46 | 457433.70 | 19784.01 | 2.10 |
| 2025-05-06 | 4.20 | 4.32 | 0.13 | 3.10 | 543918.20 | 23210.98 | 2.50 |
| 2025-04-30 | 4.28 | 4.19 | -0.08 | -1.87 | 571941.02 | 24170.75 | 2.63 |
| 2025-04-29 | 4.28 | 4.27 | 0.10 | 2.40 | 1099564.11 | 47624.16 | 5.06 |
| 2025-04-28 | 4.19 | 4.17 | 0.02 | 0.48 | 431260.98 | 17960.88 | 1.98 |
| 2025-04-25 | 4.06 | 4.15 | 0.08 | 1.97 | 448398.49 | 18463.80 | 2.06 |
| 2025-04-24 | 4.01 | 4.07 | 0.06 | 1.50 | 362119.12 | 14684.18 | 1.67 |
| 2025-04-23 | 3.98 | 4.01 | 0.03 | 0.75 | 225824.02 | 9018.18 | 1.04 |
| 2025-04-22 | 3.96 | 3.98 | 0.02 | 0.51 | 204490.61 | 8135.66 | 0.94 |
| 2025-04-21 | 3.96 | 3.96 | 0.01 | 0.25 | 138303.00 | 5482.85 | 0.64 |
| 2025-04-18 | 3.95 | 3.95 | 0.00 | 0.00 | 174887.48 | 6891.80 | 0.80 |
| 2025-04-17 | 3.96 | 3.95 | -0.02 | -0.50 | 177707.00 | 7039.24 | 0.82 |
| 2025-04-16 | 3.97 | 3.97 | -0.01 | -0.25 | 270999.50 | 10786.89 | 1.25 |
| 2025-04-15 | 3.95 | 3.98 | 0.02 | 0.51 | 252770.75 | 10013.40 | 1.16 |
| 2025-04-14 | 3.96 | 3.96 | 0.01 | 0.25 | 302758.78 | 11987.64 | 1.39 |
| 2025-04-11 | 3.93 | 3.95 | 0.00 | 0.00 | 258748.20 | 10195.76 | 1.19 |
| 2025-04-10 | 3.95 | 3.95 | 0.03 | 0.77 | 350135.50 | 13844.64 | 1.61 |
| 2025-04-09 | 3.90 | 3.92 | -0.01 | -0.25 | 471047.01 | 18261.42 | 2.17 |
| 2025-04-08 | 3.83 | 3.93 | 0.12 | 3.15 | 546620.01 | 21445.65 | 2.51 |
| 2025-04-07 | 4.11 | 3.81 | -0.40 | -9.50 | 818504.35 | 32222.66 | 3.76 |
| 2025-04-03 | 4.16 | 4.21 | 0.04 | 0.96 | 423043.43 | 17792.63 | 1.95 |
| 2025-04-02 | 4.18 | 4.17 | -0.01 | -0.24 | 196560.00 | 8190.16 | 0.90 |
| 2025-04-01 | 4.12 | 4.18 | 0.06 | 1.46 | 371796.37 | 15473.64 | 1.71 |
| 2025-03-31 | 4.14 | 4.12 | -0.02 | -0.48 | 319626.36 | 13235.40 | 1.47 |
| 2025-03-28 | 4.17 | 4.14 | -0.04 | -0.96 | 259962.43 | 10809.21 | 1.20 |
| 2025-03-27 | 4.20 | 4.18 | -0.03 | -0.71 | 318253.50 | 13304.18 | 1.46 |
| 2025-03-26 | 4.23 | 4.21 | -0.02 | -0.47 | 282195.25 | 11860.86 | 1.30 |
| 2025-03-25 | 4.17 | 4.23 | 0.05 | 1.20 | 442699.14 | 18611.43 | 2.04 |
| 2025-03-24 | 4.18 | 4.18 | -0.01 | -0.24 | 419327.00 | 17468.73 | 1.93 |
| 2025-03-21 | 4.19 | 4.19 | -0.01 | -0.24 | 539469.24 | 22746.49 | 2.48 |
| 2025-03-20 | 4.17 | 4.20 | 0.03 | 0.72 | 418637.00 | 17588.16 | 1.93 |
| 2025-03-19 | 4.17 | 4.17 | -0.01 | -0.24 | 494927.46 | 20659.93 | 2.28 |
| 2025-03-18 | 4.21 | 4.18 | -0.02 | -0.48 | 373264.88 | 15614.31 | 1.72 |
| 2025-03-17 | 4.11 | 4.20 | -0.11 | -2.55 | 925597.58 | 38698.70 | 4.26 |
| 2025-03-14 | 4.30 | 4.31 | 0.00 | 0.00 | 285587.23 | 12277.01 | 1.31 |
| 2025-03-13 | 4.27 | 4.31 | 0.04 | 0.94 | 397732.42 | 17053.15 | 1.83 |
| 2025-03-12 | 4.21 | 4.27 | 0.07 | 1.67 | 346374.12 | 14714.56 | 1.59 |
| 2025-03-11 | 4.17 | 4.20 | 0.02 | 0.48 | 170711.16 | 7136.44 | 0.79 |
| 2025-03-10 | 4.17 | 4.18 | 0.01 | 0.24 | 161304.02 | 6744.24 | 0.74 |
| 2025-03-07 | 4.19 | 4.17 | -0.02 | -0.48 | 219721.30 | 9190.32 | 1.01 |
| 2025-03-06 | 4.18 | 4.19 | 0.01 | 0.24 | 200706.45 | 8409.52 | 0.92 |
| 2025-03-05 | 4.19 | 4.18 | -0.01 | -0.24 | 210834.99 | 8793.38 | 0.97 |
| 2025-03-04 | 4.20 | 4.19 | -0.01 | -0.24 | 193413.45 | 8093.39 | 0.89 |
| 2025-03-03 | 4.21 | 4.20 | 0.00 | 0.00 | 239442.86 | 10076.76 | 1.10 |
| 2025-02-28 | 4.23 | 4.20 | -0.04 | -0.94 | 308404.00 | 13023.96 | 1.42 |
| 2025-02-27 | 4.25 | 4.24 | -0.01 | -0.24 | 218111.41 | 9221.17 | 1.00 |
| 2025-02-26 | 4.20 | 4.25 | 0.05 | 1.19 | 241401.79 | 10223.44 | 1.11 |
| 2025-02-25 | 4.25 | 4.20 | -0.06 | -1.41 | 235163.75 | 9920.93 | 1.08 |
| 2025-02-24 | 4.25 | 4.26 | 0.02 | 0.47 | 348142.48 | 14861.10 | 1.60 |
日K线
周K线
月K线
