新能泰山(000720)股票信息
| 股票代码 | 000720 |
| 股票名称 | 新能泰山 |
| 最新价/元 | 3.14 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 9.79 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 2.86 |
| 今开/元 | 2.92 |
| 最高/元 | 3.15 |
| 最低/元 | 2.90 |
| 成交量/手 | 346995.54 |
| 成交额/万 | 10499.60 |
| 股净值/元 | -59.92 |
| 市净率 | 1.61 |
| 总市值/万 | 394550.91 |
| 流通值/万 | 394550.91 |
| 换手率/% | 2.76 |
| 入市日期 | 1997-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
新能泰山(000720)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 | 2.92 | 3.14 | 0.28 | 9.79 | 346995.54 | 10499.60 | 2.76 |
| 2024-09-27 | 2.91 | 2.86 | 0.00 | 0.00 | 271790.00 | 7770.21 | 2.16 |
| 2024-09-26 | 2.75 | 2.86 | 0.05 | 1.78 | 178392.00 | 5050.43 | 1.42 |
| 2024-09-25 | 2.68 | 2.81 | 0.15 | 5.64 | 322633.11 | 9044.13 | 2.57 |
| 2024-09-24 | 2.65 | 2.66 | 0.03 | 1.14 | 267940.02 | 7052.92 | 2.13 |
| 2024-09-23 | 2.55 | 2.63 | 0.08 | 3.14 | 261044.82 | 6761.64 | 2.08 |
| 2024-09-20 | 2.50 | 2.55 | 0.06 | 2.41 | 320964.39 | 8248.48 | 2.55 |
| 2024-09-19 | 2.49 | 2.49 | 0.04 | 1.63 | 206231.83 | 5111.46 | 1.64 |
| 2024-09-18 | 2.52 | 2.45 | -0.11 | -4.30 | 330959.00 | 8070.21 | 2.63 |
| 2024-09-13 | 2.33 | 2.56 | 0.23 | 9.87 | 352755.29 | 8836.33 | 2.81 |
| 2024-09-12 | 2.27 | 2.33 | 0.06 | 2.64 | 69177.00 | 1604.08 | 0.55 |
| 2024-09-11 | 2.32 | 2.27 | -0.04 | -1.73 | 44789.00 | 1022.30 | 0.36 |
| 2024-09-10 | 2.31 | 2.31 | 0.00 | 0.00 | 60967.76 | 1394.67 | 0.49 |
| 2024-09-09 | 2.23 | 2.31 | 0.08 | 3.59 | 93020.00 | 2120.37 | 0.74 |
| 2024-09-06 | 2.26 | 2.23 | -0.03 | -1.33 | 29583.00 | 666.64 | 0.24 |
| 2024-09-05 | 2.24 | 2.26 | 0.02 | 0.89 | 33132.00 | 745.30 | 0.26 |
| 2024-09-04 | 2.27 | 2.24 | -0.04 | -1.75 | 55577.00 | 1247.79 | 0.44 |
| 2024-09-03 | 2.29 | 2.28 | -0.01 | -0.44 | 52824.10 | 1204.34 | 0.42 |
| 2024-09-02 | 2.30 | 2.29 | -0.01 | -0.44 | 61526.00 | 1422.91 | 0.49 |
| 2024-08-30 | 2.24 | 2.30 | 0.06 | 2.68 | 76767.00 | 1754.87 | 0.61 |
| 2024-08-29 | 2.27 | 2.24 | -0.04 | -1.75 | 64099.00 | 1444.65 | 0.51 |
| 2024-08-28 | 2.26 | 2.28 | 0.02 | 0.89 | 38083.00 | 866.04 | 0.30 |
| 2024-08-27 | 2.30 | 2.26 | -0.04 | -1.74 | 28805.00 | 655.27 | 0.23 |
| 2024-08-26 | 2.28 | 2.30 | 0.02 | 0.88 | 47649.00 | 1094.59 | 0.38 |
| 2024-08-23 | 2.28 | 2.28 | 0.00 | 0.00 | 53911.00 | 1220.33 | 0.43 |
| 2024-08-22 | 2.33 | 2.28 | -0.05 | -2.15 | 47633.00 | 1104.33 | 0.38 |
| 2024-08-21 | 2.32 | 2.33 | 0.00 | 0.00 | 33914.00 | 786.26 | 0.27 |
| 2024-08-20 | 2.36 | 2.33 | -0.03 | -1.27 | 36769.00 | 859.11 | 0.29 |
| 2024-08-19 | 2.37 | 2.36 | 0.00 | 0.00 | 38979.00 | 920.96 | 0.31 |
| 2024-08-16 | 2.42 | 2.36 | -0.06 | -2.48 | 64434.00 | 1530.98 | 0.51 |
| 2024-08-15 | 2.38 | 2.42 | 0.03 | 1.26 | 64637.00 | 1551.89 | 0.51 |
| 2024-08-14 | 2.39 | 2.39 | -0.01 | -0.42 | 34188.00 | 815.54 | 0.27 |
| 2024-08-13 | 2.39 | 2.40 | 0.02 | 0.84 | 62728.00 | 1498.39 | 0.50 |
| 2024-08-12 | 2.42 | 2.38 | -0.05 | -2.06 | 70331.01 | 1689.67 | 0.56 |
| 2024-08-09 | 2.43 | 2.43 | 0.01 | 0.41 | 97843.00 | 2419.38 | 0.78 |
| 2024-08-08 | 2.40 | 2.42 | 0.02 | 0.83 | 51494.00 | 1240.01 | 0.41 |
| 2024-08-07 | 2.41 | 2.40 | -0.01 | -0.42 | 43395.00 | 1047.77 | 0.35 |
| 2024-08-06 | 2.39 | 2.41 | 0.03 | 1.26 | 58502.18 | 1407.14 | 0.47 |
| 2024-08-05 | 2.40 | 2.38 | -0.03 | -1.25 | 67550.00 | 1622.10 | 0.54 |
| 2024-08-02 | 2.42 | 2.41 | -0.02 | -0.82 | 53823.00 | 1309.28 | 0.43 |
| 2024-08-01 | 2.41 | 2.43 | 0.00 | 0.00 | 55380.00 | 1342.80 | 0.44 |
| 2024-07-31 | 2.38 | 2.43 | 0.06 | 2.53 | 74440.28 | 1788.42 | 0.59 |
| 2024-07-30 | 2.34 | 2.37 | 0.04 | 1.72 | 53272.00 | 1253.65 | 0.42 |
| 2024-07-29 | 2.35 | 2.33 | -0.02 | -0.85 | 44073.02 | 1030.05 | 0.35 |
| 2024-07-26 | 2.29 | 2.35 | 0.05 | 2.17 | 60162.00 | 1396.00 | 0.48 |
| 2024-07-25 | 2.35 | 2.30 | 0.03 | 1.32 | 39941.00 | 919.09 | 0.32 |
| 2024-07-24 | 2.31 | 2.27 | -0.07 | -2.99 | 56513.00 | 1295.18 | 0.45 |
| 2024-07-23 | 2.36 | 2.34 | -0.01 | -0.43 | 74437.00 | 1773.03 | 0.59 |
| 2024-07-22 | 2.36 | 2.35 | 0.01 | 0.43 | 32798.76 | 768.52 | 0.26 |
| 2024-07-19 | 2.32 | 2.34 | 0.02 | 0.86 | 46254.00 | 1079.01 | 0.37 |
| 2024-07-18 | 2.32 | 2.32 | -0.03 | -1.28 | 64283.76 | 1473.49 | 0.51 |
| 2024-07-17 | 2.33 | 2.35 | 0.02 | 0.86 | 69119.00 | 1622.30 | 0.55 |
| 2024-07-16 | 2.34 | 2.33 | -0.03 | -1.27 | 67297.00 | 1566.34 | 0.54 |
| 2024-07-15 | 2.41 | 2.36 | -0.07 | -2.88 | 95234.00 | 2249.90 | 0.76 |
| 2024-07-12 | 2.49 | 2.43 | -0.04 | -1.62 | 113616.26 | 2796.93 | 0.90 |
| 2024-07-11 | 2.34 | 2.47 | 0.10 | 4.22 | 218097.91 | 5343.53 | 1.74 |
| 2024-07-10 | 2.45 | 2.37 | -0.13 | -5.20 | 236905.02 | 5689.52 | 1.89 |
| 2024-07-09 | 2.42 | 2.50 | -0.17 | -6.37 | 421758.57 | 10333.93 | 3.36 |
| 2024-07-08 | 2.80 | 2.67 | 0.02 | 0.76 | 494146.30 | 13957.00 | 3.93 |
| 2024-07-05 | 2.41 | 2.65 | 0.24 | 9.96 | 118449.00 | 3018.37 | 0.94 |
| 2024-07-04 | 2.49 | 2.41 | -0.09 | -3.60 | 81083.00 | 1993.94 | 0.65 |
| 2024-07-03 | 2.52 | 2.50 | -0.01 | -0.40 | 81275.00 | 2061.70 | 0.65 |
| 2024-07-02 | 2.47 | 2.51 | 0.03 | 1.21 | 113738.00 | 2865.12 | 0.91 |
| 2024-07-01 | 2.42 | 2.48 | 0.07 | 2.91 | 118449.00 | 2938.50 | 0.94 |
| 2024-06-28 | 2.41 | 2.41 | 0.00 | 0.00 | 77886.00 | 1890.31 | 0.62 |
| 2024-06-27 | 2.45 | 2.41 | -0.05 | -2.03 | 94588.10 | 2305.15 | 0.75 |
| 2024-06-26 | 2.51 | 2.46 | -0.04 | -1.60 | 191373.05 | 4660.42 | 1.52 |
| 2024-06-25 | 2.27 | 2.50 | 0.23 | 10.13 | 165264.44 | 3989.06 | 1.32 |
| 2024-06-24 | 2.37 | 2.27 | -0.11 | -4.62 | 104179.55 | 2397.98 | 0.83 |
| 2024-06-21 | 2.43 | 2.38 | -0.05 | -2.06 | 57639.00 | 1395.06 | 0.46 |
| 2024-06-20 | 2.49 | 2.43 | -0.06 | -2.41 | 75763.00 | 1860.97 | 0.60 |
| 2024-06-19 | 2.51 | 2.49 | -0.02 | -0.80 | 41020.00 | 1028.23 | 0.33 |
| 2024-06-18 | 2.48 | 2.51 | 0.03 | 1.21 | 57574.60 | 1443.17 | 0.46 |
| 2024-06-17 | 2.58 | 2.48 | -0.10 | -3.88 | 81823.54 | 2050.43 | 0.65 |
| 2024-06-14 | 2.59 | 2.58 | -0.02 | -0.77 | 62228.00 | 1610.60 | 0.50 |
| 2024-06-13 | 2.66 | 2.60 | -0.06 | -2.26 | 80487.98 | 2088.11 | 0.64 |
| 2024-06-12 | 2.68 | 2.66 | -0.01 | -0.38 | 53322.30 | 1417.97 | 0.42 |
| 2024-06-11 | 2.72 | 2.67 | -0.06 | -2.20 | 74222.00 | 1962.67 | 0.59 |
| 2024-06-07 | 2.66 | 2.73 | 0.10 | 3.80 | 102145.03 | 2733.00 | 0.81 |
| 2024-06-06 | 2.79 | 2.63 | -0.16 | -5.74 | 111219.01 | 2972.28 | 0.89 |
| 2024-06-05 | 2.86 | 2.79 | -0.06 | -2.11 | 54205.00 | 1526.89 | 0.43 |
| 2024-06-04 | 2.80 | 2.85 | 0.03 | 1.06 | 84546.06 | 2358.10 | 0.67 |
| 2024-06-03 | 2.92 | 2.82 | -0.12 | -4.08 | 73512.90 | 2090.37 | 0.59 |
| 2024-05-31 | 2.93 | 2.94 | 0.04 | 1.38 | 53244.00 | 1556.82 | 0.42 |
| 2024-05-30 | 2.95 | 2.90 | -0.04 | -1.36 | 56114.00 | 1642.59 | 0.45 |
| 2024-05-29 | 2.95 | 2.94 | 0.01 | 0.34 | 67479.00 | 1998.86 | 0.54 |
| 2024-05-28 | 2.95 | 2.93 | -0.02 | -0.68 | 71795.89 | 2122.70 | 0.57 |
| 2024-05-27 | 2.97 | 2.95 | -0.01 | -0.34 | 105318.51 | 3105.70 | 0.84 |
| 2024-05-24 | 3.01 | 2.96 | -0.04 | -1.33 | 69687.00 | 2093.43 | 0.55 |
| 2024-05-23 | 3.06 | 3.00 | -0.08 | -2.60 | 61223.00 | 1843.35 | 0.49 |
| 2024-05-22 | 3.05 | 3.08 | 0.00 | 0.00 | 52200.00 | 1611.81 | 0.42 |
| 2024-05-21 | 3.13 | 3.08 | -0.06 | -1.91 | 80176.00 | 2473.57 | 0.64 |
| 2024-05-20 | 3.16 | 3.14 | -0.02 | -0.63 | 64506.53 | 2035.14 | 0.51 |
| 2024-05-17 | 3.09 | 3.16 | 0.07 | 2.27 | 70421.72 | 2202.55 | 0.56 |
| 2024-05-16 | 3.10 | 3.09 | 0.01 | 0.33 | 52075.23 | 1615.99 | 0.41 |
| 2024-05-15 | 3.11 | 3.08 | -0.03 | -0.97 | 43963.15 | 1360.66 | 0.35 |
| 2024-05-14 | 3.09 | 3.11 | 0.06 | 1.97 | 85836.00 | 2650.52 | 0.68 |
| 2024-05-13 | 3.13 | 3.05 | -0.09 | -2.87 | 99728.00 | 3037.95 | 0.79 |
| 2024-05-10 | 3.15 | 3.14 | 0.00 | 0.00 | 53935.11 | 1689.25 | 0.43 |
| 2024-05-09 | 3.11 | 3.14 | 0.03 | 0.97 | 55415.15 | 1740.73 | 0.44 |
日K线
周K线
月K线
