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 | 3.73 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.06 |
| 买入/元 | 3.73 |
| 卖出/元 | 3.74 |
| 昨收/元 | 3.77 |
| 今开/元 | 3.77 |
| 最高/元 | 3.80 |
| 最低/元 | 3.70 |
| 成交量/手 | 183907.00 |
| 成交额/万 | 6858.03 |
| 股净值/元 | -35.42 |
| 市净率 | 1.97 |
| 总市值/万 | 468686.28 |
| 流通值/万 | 468686.28 |
| 换手率/% | 1.46 |
| 入市日期 | 1997-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 3.77 | 3.73 | -0.04 | -1.06 | 183907.00 | 6858.03 | 1.46 |
| 2025-07-17 | 3.76 | 3.77 | 0.05 | 1.34 | 201538.00 | 7578.19 | 1.60 |
| 2025-07-16 | 3.84 | 3.72 | -0.11 | -2.87 | 330269.02 | 12409.09 | 2.63 |
| 2025-07-15 | 3.90 | 3.83 | -0.10 | -2.55 | 391166.86 | 15043.23 | 3.11 |
| 2025-07-14 | 3.93 | 3.93 | 0.02 | 0.51 | 504451.56 | 20073.06 | 4.01 |
| 2025-07-11 | 4.01 | 3.91 | -0.17 | -4.17 | 689847.02 | 27094.44 | 5.49 |
| 2025-07-10 | 4.19 | 4.08 | -0.02 | -0.49 | 1235760.91 | 52170.46 | 9.83 |
| 2025-07-09 | 3.75 | 4.10 | 0.37 | 9.92 | 534383.01 | 21675.55 | 4.25 |
| 2025-07-08 | 3.66 | 3.73 | 0.10 | 2.76 | 209749.07 | 7751.09 | 1.67 |
| 2025-07-07 | 3.54 | 3.63 | 0.14 | 4.01 | 189966.16 | 6811.95 | 1.51 |
| 2025-07-04 | 3.56 | 3.49 | -0.06 | -1.69 | 140773.07 | 4995.32 | 1.12 |
| 2025-07-03 | 3.52 | 3.55 | 0.03 | 0.85 | 92447.07 | 3274.23 | 0.74 |
| 2025-07-02 | 3.50 | 3.52 | 0.01 | 0.29 | 94872.11 | 3337.69 | 0.76 |
| 2025-07-01 | 3.47 | 3.51 | 0.02 | 0.57 | 107251.00 | 3751.84 | 0.85 |
| 2025-06-30 | 3.47 | 3.49 | 0.04 | 1.16 | 95755.00 | 3326.11 | 0.76 |
| 2025-06-27 | 3.45 | 3.45 | 0.00 | 0.00 | 92915.00 | 3202.00 | 0.74 |
| 2025-06-26 | 3.47 | 3.45 | -0.01 | -0.29 | 90574.20 | 3128.28 | 0.72 |
| 2025-06-25 | 3.48 | 3.46 | 0.02 | 0.58 | 100642.00 | 3463.03 | 0.80 |
| 2025-06-24 | 3.37 | 3.44 | 0.10 | 2.99 | 130517.00 | 4451.87 | 1.04 |
| 2025-06-23 | 3.27 | 3.34 | 0.06 | 1.83 | 90870.00 | 3014.29 | 0.72 |
| 2025-06-20 | 3.28 | 3.28 | 0.00 | 0.00 | 88320.00 | 2904.76 | 0.70 |
| 2025-06-19 | 3.37 | 3.28 | -0.10 | -2.96 | 123409.00 | 4090.42 | 0.98 |
| 2025-06-18 | 3.42 | 3.38 | -0.06 | -1.74 | 98911.00 | 3347.14 | 0.79 |
| 2025-06-17 | 3.40 | 3.44 | 0.04 | 1.18 | 130658.00 | 4500.93 | 1.04 |
| 2025-06-16 | 3.35 | 3.40 | 0.02 | 0.59 | 86335.00 | 2924.99 | 0.69 |
| 2025-06-13 | 3.42 | 3.38 | -0.03 | -0.88 | 97429.00 | 3303.94 | 0.78 |
| 2025-06-12 | 3.44 | 3.41 | -0.04 | -1.16 | 92992.00 | 3180.26 | 0.74 |
| 2025-06-11 | 3.44 | 3.45 | -0.01 | -0.29 | 81055.00 | 2797.77 | 0.65 |
| 2025-06-10 | 3.50 | 3.46 | -0.04 | -1.14 | 117025.00 | 4070.85 | 0.93 |
| 2025-06-09 | 3.44 | 3.50 | 0.07 | 2.04 | 138633.00 | 4792.27 | 1.10 |
| 2025-06-06 | 3.38 | 3.43 | 0.04 | 1.18 | 118387.00 | 4048.85 | 0.94 |
| 2025-06-05 | 3.44 | 3.39 | -0.02 | -0.59 | 124782.00 | 4246.23 | 0.99 |
| 2025-06-04 | 3.42 | 3.41 | 0.01 | 0.29 | 97591.01 | 3318.55 | 0.78 |
| 2025-06-03 | 3.35 | 3.40 | 0.03 | 0.89 | 111005.01 | 3746.90 | 0.88 |
| 2025-05-30 | 3.45 | 3.37 | -0.08 | -2.32 | 94716.00 | 3198.41 | 0.75 |
| 2025-05-29 | 3.39 | 3.45 | 0.06 | 1.77 | 114385.00 | 3916.69 | 0.91 |
| 2025-05-28 | 3.39 | 3.39 | -0.01 | -0.29 | 107975.06 | 3674.27 | 0.86 |
| 2025-05-27 | 3.39 | 3.40 | 0.02 | 0.59 | 121505.00 | 4109.50 | 0.97 |
| 2025-05-26 | 3.31 | 3.38 | 0.09 | 2.74 | 150137.00 | 5078.30 | 1.19 |
| 2025-05-23 | 3.41 | 3.29 | -0.13 | -3.80 | 178653.00 | 5971.94 | 1.42 |
| 2025-05-22 | 3.41 | 3.42 | -0.02 | -0.58 | 171598.11 | 5902.27 | 1.37 |
| 2025-05-21 | 3.40 | 3.44 | 0.04 | 1.18 | 349097.00 | 12197.30 | 2.78 |
| 2025-05-20 | 3.36 | 3.40 | 0.04 | 1.19 | 254999.09 | 8645.18 | 2.03 |
| 2025-05-19 | 3.17 | 3.36 | 0.21 | 6.67 | 347972.68 | 11503.62 | 2.77 |
| 2025-05-16 | 3.11 | 3.15 | 0.02 | 0.64 | 98088.68 | 3083.95 | 0.78 |
| 2025-05-15 | 3.15 | 3.13 | -0.03 | -0.95 | 111763.00 | 3519.13 | 0.89 |
| 2025-05-14 | 3.15 | 3.16 | 0.00 | 0.00 | 129798.00 | 4078.71 | 1.03 |
| 2025-05-13 | 3.21 | 3.16 | -0.03 | -0.94 | 121481.00 | 3855.21 | 0.97 |
| 2025-05-12 | 3.18 | 3.19 | 0.02 | 0.63 | 200346.21 | 6312.64 | 1.59 |
| 2025-05-09 | 3.18 | 3.17 | -0.01 | -0.31 | 191392.67 | 6077.23 | 1.52 |
| 2025-05-08 | 3.15 | 3.18 | 0.00 | 0.00 | 200890.06 | 6362.38 | 1.60 |
| 2025-05-07 | 3.16 | 3.18 | 0.04 | 1.27 | 311705.54 | 9782.24 | 2.48 |
| 2025-05-06 | 3.09 | 3.14 | 0.03 | 0.97 | 339855.72 | 10555.36 | 2.70 |
| 2025-04-30 | 3.05 | 3.11 | -0.09 | -2.81 | 488784.40 | 15192.87 | 3.89 |
| 2025-04-29 | 3.25 | 3.20 | 0.05 | 1.59 | 784389.79 | 26168.16 | 6.24 |
| 2025-04-28 | 2.91 | 3.15 | 0.29 | 10.14 | 281570.82 | 8598.33 | 2.24 |
| 2025-04-25 | 2.84 | 2.86 | 0.02 | 0.70 | 185370.66 | 5356.48 | 1.48 |
| 2025-04-24 | 2.81 | 2.84 | 0.01 | 0.35 | 187250.16 | 5338.89 | 1.49 |
| 2025-04-23 | 2.83 | 2.83 | 0.01 | 0.36 | 138564.00 | 3893.77 | 1.10 |
| 2025-04-22 | 2.82 | 2.82 | -0.03 | -1.05 | 172573.10 | 4868.69 | 1.37 |
| 2025-04-21 | 2.90 | 2.85 | -0.05 | -1.72 | 357927.20 | 10179.65 | 2.85 |
| 2025-04-18 | 2.64 | 2.90 | 0.26 | 9.85 | 127335.01 | 3611.15 | 1.01 |
| 2025-04-17 | 2.63 | 2.64 | 0.00 | 0.00 | 75241.20 | 1993.48 | 0.60 |
| 2025-04-16 | 2.67 | 2.64 | -0.04 | -1.49 | 67445.01 | 1768.05 | 0.54 |
| 2025-04-15 | 2.70 | 2.68 | -0.03 | -1.11 | 54306.00 | 1455.88 | 0.43 |
| 2025-04-14 | 2.69 | 2.71 | 0.05 | 1.88 | 61664.00 | 1678.95 | 0.49 |
| 2025-04-11 | 2.64 | 2.66 | 0.03 | 1.14 | 79568.00 | 2119.38 | 0.63 |
| 2025-04-10 | 2.57 | 2.63 | 0.09 | 3.54 | 119324.02 | 3125.11 | 0.95 |
| 2025-04-09 | 2.45 | 2.54 | 0.07 | 2.83 | 186732.01 | 4530.67 | 1.49 |
| 2025-04-08 | 2.51 | 2.47 | -0.13 | -5.00 | 217392.03 | 5384.30 | 1.73 |
| 2025-04-07 | 2.80 | 2.60 | -0.29 | -10.04 | 119556.00 | 3144.77 | 0.95 |
| 2025-04-03 | 2.85 | 2.89 | 0.03 | 1.05 | 81012.00 | 2334.77 | 0.64 |
| 2025-04-02 | 2.88 | 2.86 | -0.02 | -0.69 | 61474.00 | 1762.69 | 0.49 |
| 2025-04-01 | 2.86 | 2.88 | 0.03 | 1.05 | 87126.00 | 2509.40 | 0.69 |
| 2025-03-31 | 2.92 | 2.85 | -0.09 | -3.06 | 124365.01 | 3573.48 | 0.99 |
| 2025-03-28 | 2.99 | 2.94 | -0.06 | -2.00 | 80774.00 | 2388.51 | 0.64 |
| 2025-03-27 | 3.06 | 3.00 | -0.06 | -1.96 | 113181.99 | 3399.66 | 0.90 |
| 2025-03-26 | 2.99 | 3.06 | 0.06 | 2.00 | 164290.01 | 5013.37 | 1.31 |
| 2025-03-25 | 2.93 | 3.00 | 0.07 | 2.39 | 120809.00 | 3577.57 | 0.96 |
| 2025-03-24 | 3.04 | 2.93 | -0.11 | -3.62 | 170657.00 | 5044.90 | 1.36 |
| 2025-03-21 | 3.03 | 3.04 | 0.02 | 0.66 | 152129.00 | 4647.70 | 1.21 |
| 2025-03-20 | 2.99 | 3.02 | 0.03 | 1.00 | 120346.21 | 3636.84 | 0.96 |
| 2025-03-19 | 3.02 | 2.99 | -0.01 | -0.33 | 79747.11 | 2392.84 | 0.63 |
| 2025-03-18 | 3.01 | 3.00 | 0.00 | 0.00 | 81046.96 | 2430.68 | 0.65 |
| 2025-03-17 | 3.04 | 3.00 | -0.03 | -0.99 | 111676.11 | 3358.90 | 0.89 |
| 2025-03-14 | 2.94 | 3.03 | 0.08 | 2.71 | 146544.00 | 4370.43 | 1.17 |
| 2025-03-13 | 2.93 | 2.95 | 0.03 | 1.03 | 125384.03 | 3649.55 | 1.00 |
| 2025-03-12 | 2.94 | 2.92 | -0.02 | -0.68 | 67613.00 | 1982.79 | 0.54 |
| 2025-03-11 | 2.91 | 2.94 | 0.02 | 0.69 | 74204.00 | 2158.81 | 0.59 |
| 2025-03-10 | 2.93 | 2.92 | 0.00 | 0.00 | 111216.00 | 3281.52 | 0.89 |
| 2025-03-07 | 3.01 | 2.92 | -0.07 | -2.34 | 142513.39 | 4211.27 | 1.13 |
| 2025-03-06 | 2.99 | 2.99 | 0.00 | 0.00 | 110302.00 | 3305.56 | 0.88 |
| 2025-03-05 | 3.01 | 2.99 | -0.01 | -0.33 | 90284.24 | 2680.83 | 0.72 |
| 2025-03-04 | 3.00 | 3.00 | 0.01 | 0.33 | 122883.77 | 3709.87 | 0.98 |
| 2025-03-03 | 3.02 | 2.99 | -0.02 | -0.66 | 103512.00 | 3136.13 | 0.82 |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99 | 118711.28 | 3607.68 | 0.94 |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98 | 82646.00 | 2518.37 | 0.66 |
| 2025-02-26 | 3.06 | 3.07 | 0.02 | 0.66 | 67822.00 | 2082.27 | 0.54 |
| 2025-02-25 | 3.11 | 3.05 | -0.06 | -1.93 | 98119.06 | 3012.91 | 0.78 |
| 2025-02-24 | 3.09 | 3.11 | 0.03 | 0.97 | 136921.08 | 4263.84 | 1.09 |
日K线
周K线
月K线
