新兴铸管(000778)股票信息
| 股票代码 | 000778 |
| 股票名称 | 新兴铸管 |
| 最新价/元 | 3.82 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.52 |
| 买入/元 | 3.81 |
| 卖出/元 | 3.82 |
| 昨收/元 | 3.52 |
| 今开/元 | 3.66 |
| 最高/元 | 3.84 |
| 最低/元 | 3.58 |
| 成交量/手 | 1547359.30 |
| 成交额/万 | 57597.79 |
| 股净值/元 | 11.29 |
| 市净率 | 0.60 |
| 总市值/万 | 1524202.45 |
| 流通值/万 | 1488378.02 |
| 换手率/% | 3.97 |
| 入市日期 | 1997-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
新兴铸管(000778)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 | 3.66 | 3.82 | 0.30 | 8.52 | 1547359.30 | 57597.79 | 3.97 |
| 2024-09-27 | 3.51 | 3.52 | 0.05 | 1.44 | 986169.38 | 34521.67 | 2.53 |
| 2024-09-26 | 3.30 | 3.47 | 0.17 | 5.15 | 771519.80 | 26147.54 | 1.98 |
| 2024-09-25 | 3.25 | 3.30 | 0.10 | 3.13 | 831958.78 | 27756.23 | 2.14 |
| 2024-09-24 | 3.08 | 3.20 | 0.13 | 4.24 | 530459.21 | 16737.94 | 1.36 |
| 2024-09-23 | 3.05 | 3.07 | 0.03 | 0.99 | 192257.58 | 5877.63 | 0.49 |
| 2024-09-20 | 3.08 | 3.04 | -0.05 | -1.62 | 272187.91 | 8285.34 | 0.70 |
| 2024-09-19 | 3.04 | 3.09 | 0.05 | 1.65 | 372394.63 | 11465.57 | 0.96 |
| 2024-09-18 | 3.04 | 3.04 | 0.00 | 0.00 | 393791.85 | 11806.24 | 1.01 |
| 2024-09-13 | 3.09 | 3.04 | -0.06 | -1.94 | 371646.22 | 11390.23 | 0.95 |
| 2024-09-12 | 3.10 | 3.10 | 0.00 | 0.00 | 220110.91 | 6822.97 | 0.56 |
| 2024-09-11 | 3.13 | 3.10 | -0.04 | -1.27 | 247824.39 | 7689.40 | 0.64 |
| 2024-09-10 | 3.20 | 3.14 | -0.06 | -1.88 | 290085.55 | 9146.05 | 0.74 |
| 2024-09-09 | 3.27 | 3.20 | -0.07 | -2.14 | 262109.56 | 8425.62 | 0.67 |
| 2024-09-06 | 3.30 | 3.27 | -0.03 | -0.91 | 192110.00 | 6338.08 | 0.49 |
| 2024-09-05 | 3.29 | 3.30 | 0.01 | 0.30 | 147576.16 | 4858.54 | 0.38 |
| 2024-09-04 | 3.31 | 3.29 | -0.03 | -0.90 | 148355.35 | 4895.92 | 0.38 |
| 2024-09-03 | 3.32 | 3.32 | 0.00 | 0.00 | 138775.55 | 4604.81 | 0.36 |
| 2024-09-02 | 3.36 | 3.32 | -0.04 | -1.19 | 198627.64 | 6634.60 | 0.51 |
| 2024-08-30 | 3.33 | 3.36 | 0.03 | 0.90 | 257270.00 | 8651.58 | 0.66 |
| 2024-08-29 | 3.33 | 3.33 | -0.01 | -0.30 | 156862.00 | 5223.96 | 0.40 |
| 2024-08-28 | 3.34 | 3.34 | -0.01 | -0.30 | 148700.26 | 4952.95 | 0.38 |
| 2024-08-27 | 3.38 | 3.35 | -0.04 | -1.18 | 179182.66 | 5997.51 | 0.46 |
| 2024-08-26 | 3.38 | 3.39 | -0.01 | -0.29 | 179268.77 | 6069.89 | 0.46 |
| 2024-08-23 | 3.38 | 3.40 | 0.01 | 0.30 | 124542.09 | 4218.13 | 0.32 |
| 2024-08-22 | 3.42 | 3.39 | -0.03 | -0.88 | 189096.94 | 6446.42 | 0.49 |
| 2024-08-21 | 3.46 | 3.42 | -0.05 | -1.44 | 232413.89 | 7959.73 | 0.60 |
| 2024-08-20 | 3.51 | 3.47 | -0.08 | -2.25 | 337996.30 | 11681.75 | 0.87 |
| 2024-08-19 | 3.53 | 3.55 | 0.01 | 0.28 | 168391.07 | 5960.07 | 0.43 |
| 2024-08-16 | 3.56 | 3.54 | -0.02 | -0.56 | 184959.00 | 6561.84 | 0.47 |
| 2024-08-15 | 3.56 | 3.56 | 0.00 | 0.00 | 199922.54 | 7138.84 | 0.51 |
| 2024-08-14 | 3.59 | 3.56 | -0.03 | -0.84 | 135193.00 | 4831.41 | 0.35 |
| 2024-08-13 | 3.55 | 3.59 | 0.04 | 1.13 | 255838.63 | 9143.51 | 0.66 |
| 2024-08-12 | 3.57 | 3.55 | -0.02 | -0.56 | 219808.00 | 7822.20 | 0.56 |
| 2024-08-09 | 3.59 | 3.57 | -0.02 | -0.56 | 170024.77 | 6102.55 | 0.44 |
| 2024-08-08 | 3.55 | 3.59 | 0.04 | 1.13 | 184054.38 | 6589.34 | 0.47 |
| 2024-08-07 | 3.58 | 3.55 | -0.03 | -0.84 | 133014.26 | 4736.03 | 0.34 |
| 2024-08-06 | 3.54 | 3.58 | 0.04 | 1.13 | 161974.59 | 5771.14 | 0.42 |
| 2024-08-05 | 3.55 | 3.54 | -0.02 | -0.56 | 237093.76 | 8460.84 | 0.61 |
| 2024-08-02 | 3.55 | 3.56 | -0.01 | -0.28 | 207772.14 | 7432.44 | 0.53 |
| 2024-08-01 | 3.60 | 3.57 | -0.03 | -0.83 | 217946.68 | 7814.12 | 0.56 |
| 2024-07-31 | 3.54 | 3.60 | 0.05 | 1.41 | 294286.79 | 10563.68 | 0.76 |
| 2024-07-30 | 3.51 | 3.55 | 0.04 | 1.14 | 186365.14 | 6580.09 | 0.48 |
| 2024-07-29 | 3.51 | 3.51 | 0.00 | 0.00 | 167309.88 | 5874.60 | 0.43 |
| 2024-07-26 | 3.47 | 3.51 | 0.04 | 1.15 | 172922.59 | 6049.36 | 0.44 |
| 2024-07-25 | 3.45 | 3.47 | 0.01 | 0.29 | 138618.77 | 4807.18 | 0.36 |
| 2024-07-24 | 3.44 | 3.46 | 0.02 | 0.58 | 193658.07 | 6708.05 | 0.50 |
| 2024-07-23 | 3.47 | 3.44 | -0.04 | -1.15 | 211579.30 | 7380.41 | 0.54 |
| 2024-07-22 | 3.47 | 3.48 | 0.00 | 0.00 | 129238.50 | 4486.87 | 0.33 |
| 2024-07-19 | 3.49 | 3.48 | -0.03 | -0.86 | 153553.00 | 5350.23 | 0.39 |
| 2024-07-18 | 3.47 | 3.51 | 0.03 | 0.86 | 236971.43 | 8229.40 | 0.61 |
| 2024-07-17 | 3.48 | 3.48 | 0.01 | 0.29 | 166418.58 | 5784.69 | 0.43 |
| 2024-07-16 | 3.47 | 3.47 | 0.00 | 0.00 | 115467.93 | 4007.98 | 0.30 |
| 2024-07-15 | 3.47 | 3.47 | 0.01 | 0.29 | 148965.93 | 5167.24 | 0.38 |
| 2024-07-12 | 3.48 | 3.46 | 0.01 | 0.29 | 184303.93 | 6394.76 | 0.47 |
| 2024-07-11 | 3.48 | 3.51 | 0.06 | 1.74 | 257962.90 | 9032.73 | 0.66 |
| 2024-07-10 | 3.46 | 3.45 | -0.03 | -0.86 | 161305.67 | 5588.65 | 0.41 |
| 2024-07-09 | 3.45 | 3.48 | 0.02 | 0.58 | 260105.80 | 8970.51 | 0.67 |
| 2024-07-08 | 3.52 | 3.46 | -0.06 | -1.71 | 229976.85 | 7988.02 | 0.59 |
| 2024-07-05 | 3.51 | 3.52 | 0.02 | 0.57 | 163646.77 | 5749.34 | 0.42 |
| 2024-07-04 | 3.55 | 3.50 | -0.05 | -1.41 | 216342.90 | 7612.96 | 0.56 |
| 2024-07-03 | 3.53 | 3.55 | 0.02 | 0.57 | 218271.31 | 7755.38 | 0.56 |
| 2024-07-02 | 3.52 | 3.53 | 0.01 | 0.28 | 219362.12 | 7748.70 | 0.56 |
| 2024-07-01 | 3.48 | 3.52 | 0.04 | 1.15 | 242225.08 | 8500.51 | 0.62 |
| 2024-06-28 | 3.47 | 3.48 | 0.00 | 0.00 | 189995.48 | 6638.51 | 0.49 |
| 2024-06-27 | 3.50 | 3.48 | -0.04 | -1.14 | 170482.50 | 5945.22 | 0.44 |
| 2024-06-26 | 3.49 | 3.52 | 0.03 | 0.86 | 205221.24 | 7161.99 | 0.53 |
| 2024-06-25 | 3.50 | 3.49 | 0.00 | 0.00 | 175438.92 | 6143.42 | 0.45 |
| 2024-06-24 | 3.54 | 3.49 | -0.07 | -1.97 | 229310.96 | 8042.66 | 0.59 |
| 2024-06-21 | 3.53 | 3.56 | 0.03 | 0.85 | 178556.00 | 6355.71 | 0.46 |
| 2024-06-20 | 3.57 | 3.53 | -0.04 | -1.12 | 183775.58 | 6528.81 | 0.47 |
| 2024-06-19 | 3.58 | 3.57 | -0.01 | -0.28 | 198066.40 | 7096.95 | 0.51 |
| 2024-06-18 | 3.55 | 3.58 | 0.02 | 0.56 | 158386.38 | 5651.29 | 0.41 |
| 2024-06-17 | 3.60 | 3.56 | -0.06 | -1.66 | 299637.25 | 10734.55 | 0.77 |
| 2024-06-14 | 3.57 | 3.62 | 0.04 | 1.12 | 367876.88 | 13278.25 | 0.94 |
| 2024-06-13 | 3.60 | 3.58 | -0.01 | -0.28 | 263502.00 | 9428.43 | 0.68 |
| 2024-06-12 | 3.55 | 3.59 | 0.05 | 1.41 | 308341.85 | 11002.64 | 0.79 |
| 2024-06-11 | 3.56 | 3.54 | -0.05 | -1.39 | 249678.66 | 8837.46 | 0.64 |
| 2024-06-07 | 3.56 | 3.59 | 0.05 | 1.41 | 259231.00 | 9248.05 | 0.67 |
| 2024-06-06 | 3.58 | 3.54 | -0.04 | -1.12 | 324385.66 | 11522.06 | 0.83 |
| 2024-06-05 | 3.64 | 3.58 | -0.07 | -1.92 | 249122.22 | 8986.22 | 0.64 |
| 2024-06-04 | 3.59 | 3.65 | 0.05 | 1.39 | 313344.12 | 11358.15 | 0.80 |
| 2024-06-03 | 3.67 | 3.60 | -0.07 | -1.91 | 462177.73 | 16696.47 | 1.19 |
| 2024-05-31 | 3.70 | 3.67 | -0.03 | -0.81 | 297680.95 | 10969.42 | 0.76 |
| 2024-05-30 | 3.71 | 3.70 | -0.02 | -0.54 | 237707.39 | 8832.19 | 0.61 |
| 2024-05-29 | 3.71 | 3.72 | 0.00 | 0.00 | 234136.14 | 8715.33 | 0.60 |
| 2024-05-28 | 3.75 | 3.72 | -0.03 | -0.80 | 292373.50 | 10911.10 | 0.75 |
| 2024-05-27 | 3.75 | 3.75 | 0.02 | 0.54 | 219170.38 | 8184.48 | 0.56 |
| 2024-05-24 | 3.74 | 3.73 | -0.01 | -0.27 | 253800.45 | 9518.37 | 0.65 |
| 2024-05-23 | 3.82 | 3.74 | -0.09 | -2.35 | 579241.01 | 21844.48 | 1.49 |
| 2024-05-22 | 3.83 | 3.83 | 0.01 | 0.26 | 350633.48 | 13451.69 | 0.90 |
| 2024-05-21 | 3.86 | 3.82 | -0.04 | -1.04 | 312034.65 | 11962.90 | 0.80 |
| 2024-05-20 | 3.86 | 3.86 | 0.00 | 0.00 | 432113.10 | 16684.75 | 1.11 |
| 2024-05-17 | 3.82 | 3.86 | 0.04 | 1.05 | 440492.13 | 16862.08 | 1.13 |
| 2024-05-16 | 3.81 | 3.82 | 0.02 | 0.53 | 429571.89 | 16430.27 | 1.10 |
| 2024-05-15 | 3.81 | 3.80 | -0.01 | -0.26 | 298493.20 | 11360.73 | 0.77 |
| 2024-05-14 | 3.83 | 3.81 | -0.03 | -0.78 | 337873.81 | 12892.60 | 0.87 |
| 2024-05-13 | 3.83 | 3.84 | 0.00 | 0.00 | 378096.75 | 14460.57 | 0.97 |
| 2024-05-10 | 3.82 | 3.84 | 0.02 | 0.52 | 304096.22 | 11637.35 | 0.78 |
| 2024-05-09 | 3.78 | 3.82 | 0.03 | 0.79 | 362791.47 | 13857.31 | 0.93 |
日K线
周K线
月K线
