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 | 3.71 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.54 |
| 买入/元 | 3.71 |
| 卖出/元 | 3.72 |
| 昨收/元 | 3.69 |
| 今开/元 | 3.70 |
| 最高/元 | 3.74 |
| 最低/元 | 3.70 |
| 成交量/手 | 283693.96 |
| 成交额/万 | 10538.63 |
| 股净值/元 | 88.33 |
| 市净率 | 0.58 |
| 总市值/万 | 1470340.63 |
| 流通值/万 | 1444534.78 |
| 换手率/% | 0.73 |
| 入市日期 | 1997-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 3.70 | 3.71 | 0.02 | 0.54 | 283693.96 | 10538.63 | 0.73 |
| 2025-07-17 | 3.67 | 3.69 | 0.02 | 0.55 | 304885.26 | 11235.79 | 0.78 |
| 2025-07-16 | 3.68 | 3.67 | -0.02 | -0.54 | 341659.36 | 12558.44 | 0.88 |
| 2025-07-15 | 3.73 | 3.69 | -0.04 | -1.07 | 459612.97 | 16969.77 | 1.18 |
| 2025-07-14 | 3.75 | 3.73 | -0.02 | -0.53 | 397860.10 | 14908.76 | 1.02 |
| 2025-07-11 | 3.76 | 3.75 | -0.02 | -0.53 | 634747.17 | 23909.17 | 1.63 |
| 2025-07-10 | 3.71 | 3.77 | 0.06 | 1.62 | 764059.03 | 28713.15 | 1.96 |
| 2025-07-09 | 3.72 | 3.71 | -0.01 | -0.27 | 494274.00 | 18424.20 | 1.27 |
| 2025-07-08 | 3.70 | 3.72 | 0.02 | 0.54 | 409390.64 | 15157.64 | 1.05 |
| 2025-07-07 | 3.68 | 3.70 | 0.01 | 0.27 | 361963.36 | 13368.98 | 0.93 |
| 2025-07-04 | 3.69 | 3.69 | 0.00 | 0.00 | 548809.02 | 20362.46 | 1.41 |
| 2025-07-03 | 3.73 | 3.71 | -0.02 | -0.54 | 541132.41 | 20056.79 | 1.39 |
| 2025-07-02 | 3.70 | 3.73 | 0.02 | 0.54 | 747757.63 | 27706.93 | 1.92 |
| 2025-07-01 | 3.74 | 3.71 | -0.01 | -0.27 | 745494.60 | 27527.18 | 1.91 |
| 2025-06-30 | 3.63 | 3.72 | 0.15 | 4.20 | 1373207.64 | 50862.45 | 3.53 |
| 2025-06-27 | 3.48 | 3.57 | 0.10 | 2.88 | 866492.43 | 30719.99 | 2.23 |
| 2025-06-26 | 3.50 | 3.47 | -0.02 | -0.57 | 269676.01 | 9394.06 | 0.69 |
| 2025-06-25 | 3.47 | 3.49 | 0.02 | 0.58 | 288343.17 | 10026.36 | 0.74 |
| 2025-06-24 | 3.45 | 3.47 | 0.03 | 0.87 | 259553.12 | 8966.89 | 0.67 |
| 2025-06-23 | 3.41 | 3.44 | 0.02 | 0.59 | 205898.42 | 7047.30 | 0.53 |
| 2025-06-20 | 3.43 | 3.42 | -0.01 | -0.29 | 183986.64 | 6311.90 | 0.47 |
| 2025-06-19 | 3.44 | 3.43 | -0.02 | -0.58 | 275905.36 | 9466.26 | 0.71 |
| 2025-06-18 | 3.46 | 3.45 | -0.01 | -0.29 | 275633.56 | 9489.49 | 0.71 |
| 2025-06-17 | 3.42 | 3.46 | 0.04 | 1.17 | 387157.99 | 13348.09 | 0.99 |
| 2025-06-16 | 3.45 | 3.42 | -0.04 | -1.16 | 509132.37 | 17446.96 | 1.31 |
| 2025-06-13 | 3.50 | 3.46 | -0.05 | -1.43 | 578192.58 | 20097.13 | 1.48 |
| 2025-06-12 | 3.55 | 3.51 | -0.04 | -1.13 | 391609.87 | 13744.29 | 1.01 |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28 | 227304.87 | 8087.85 | 0.58 |
| 2025-06-10 | 3.58 | 3.54 | -0.03 | -0.84 | 301044.16 | 10685.58 | 0.77 |
| 2025-06-09 | 3.57 | 3.57 | 0.01 | 0.28 | 283459.42 | 10092.40 | 0.73 |
| 2025-06-06 | 3.53 | 3.56 | 0.02 | 0.57 | 304443.84 | 10816.48 | 0.78 |
| 2025-06-05 | 3.52 | 3.54 | 0.02 | 0.57 | 380901.20 | 13470.98 | 0.98 |
| 2025-06-04 | 3.48 | 3.52 | 0.05 | 1.44 | 301798.80 | 10559.72 | 0.78 |
| 2025-06-03 | 3.49 | 3.47 | -0.04 | -1.14 | 430741.23 | 14987.42 | 1.11 |
| 2025-05-30 | 3.49 | 3.51 | 0.01 | 0.29 | 332238.58 | 11613.99 | 0.85 |
| 2025-05-29 | 3.46 | 3.50 | 0.04 | 1.16 | 242012.59 | 8439.38 | 0.62 |
| 2025-05-28 | 3.48 | 3.46 | -0.02 | -0.58 | 138549.50 | 4800.48 | 0.36 |
| 2025-05-27 | 3.48 | 3.48 | 0.02 | 0.58 | 198924.83 | 6881.86 | 0.51 |
| 2025-05-26 | 3.44 | 3.46 | 0.02 | 0.58 | 203983.48 | 7047.91 | 0.52 |
| 2025-05-23 | 3.47 | 3.44 | -0.02 | -0.58 | 251054.17 | 8705.23 | 0.64 |
| 2025-05-22 | 3.50 | 3.46 | -0.04 | -1.14 | 211969.90 | 7381.33 | 0.54 |
| 2025-05-21 | 3.52 | 3.50 | -0.02 | -0.57 | 250455.00 | 8785.00 | 0.64 |
| 2025-05-20 | 3.54 | 3.52 | -0.02 | -0.57 | 259904.60 | 9135.93 | 0.67 |
| 2025-05-19 | 3.49 | 3.54 | 0.05 | 1.43 | 305689.00 | 10740.56 | 0.79 |
| 2025-05-16 | 3.53 | 3.49 | -0.02 | -0.57 | 234152.54 | 8195.89 | 0.60 |
| 2025-05-15 | 3.51 | 3.51 | 0.00 | 0.00 | 246427.00 | 8671.07 | 0.63 |
| 2025-05-14 | 3.48 | 3.51 | 0.03 | 0.86 | 287349.81 | 10020.46 | 0.74 |
| 2025-05-13 | 3.48 | 3.48 | 0.01 | 0.29 | 252604.57 | 8795.37 | 0.65 |
| 2025-05-12 | 3.46 | 3.47 | 0.02 | 0.58 | 197118.95 | 6817.13 | 0.51 |
| 2025-05-09 | 3.47 | 3.45 | -0.03 | -0.86 | 195364.16 | 6769.97 | 0.50 |
| 2025-05-08 | 3.46 | 3.48 | 0.01 | 0.29 | 275963.81 | 9568.72 | 0.71 |
| 2025-05-07 | 3.45 | 3.47 | 0.04 | 1.17 | 314266.16 | 10852.84 | 0.81 |
| 2025-05-06 | 3.39 | 3.43 | 0.06 | 1.78 | 322236.27 | 11002.18 | 0.83 |
| 2025-04-30 | 3.42 | 3.37 | -0.04 | -1.17 | 273262.39 | 9256.74 | 0.70 |
| 2025-04-29 | 3.39 | 3.41 | 0.03 | 0.89 | 343881.72 | 11770.36 | 0.88 |
| 2025-04-28 | 3.39 | 3.38 | 0.01 | 0.30 | 350977.00 | 11905.43 | 0.90 |
| 2025-04-25 | 3.36 | 3.37 | 0.01 | 0.30 | 234496.07 | 7928.72 | 0.60 |
| 2025-04-24 | 3.37 | 3.36 | 0.00 | 0.00 | 203067.52 | 6839.50 | 0.52 |
| 2025-04-23 | 3.38 | 3.36 | -0.02 | -0.59 | 265977.00 | 8961.12 | 0.68 |
| 2025-04-22 | 3.38 | 3.38 | -0.01 | -0.30 | 200728.57 | 6796.59 | 0.52 |
| 2025-04-21 | 3.38 | 3.39 | 0.00 | 0.00 | 209593.00 | 7082.87 | 0.54 |
| 2025-04-18 | 3.37 | 3.39 | 0.02 | 0.59 | 149559.67 | 5040.59 | 0.38 |
| 2025-04-17 | 3.35 | 3.37 | 0.01 | 0.30 | 278541.40 | 9445.49 | 0.72 |
| 2025-04-16 | 3.33 | 3.36 | 0.03 | 0.90 | 264712.45 | 8824.54 | 0.68 |
| 2025-04-15 | 3.37 | 3.33 | -0.03 | -0.89 | 205242.51 | 6833.06 | 0.53 |
| 2025-04-14 | 3.32 | 3.36 | 0.06 | 1.82 | 373256.58 | 12518.92 | 0.96 |
| 2025-04-11 | 3.27 | 3.30 | 0.02 | 0.61 | 280295.88 | 9264.64 | 0.72 |
| 2025-04-10 | 3.28 | 3.28 | 0.01 | 0.31 | 373430.87 | 12324.09 | 0.96 |
| 2025-04-09 | 3.21 | 3.27 | 0.03 | 0.93 | 423400.98 | 13625.80 | 1.09 |
| 2025-04-08 | 3.18 | 3.24 | 0.07 | 2.21 | 401623.04 | 12984.31 | 1.03 |
| 2025-04-07 | 3.40 | 3.17 | -0.34 | -9.69 | 608348.21 | 19807.98 | 1.56 |
| 2025-04-03 | 3.46 | 3.51 | 0.03 | 0.86 | 249165.32 | 8714.41 | 0.64 |
| 2025-04-02 | 3.50 | 3.48 | -0.02 | -0.57 | 174412.02 | 6087.25 | 0.45 |
| 2025-04-01 | 3.46 | 3.50 | 0.04 | 1.16 | 241895.56 | 8452.84 | 0.62 |
| 2025-03-31 | 3.50 | 3.46 | -0.06 | -1.71 | 284152.00 | 9860.49 | 0.73 |
| 2025-03-28 | 3.56 | 3.52 | -0.05 | -1.40 | 312194.37 | 11033.65 | 0.80 |
| 2025-03-27 | 3.59 | 3.57 | -0.03 | -0.83 | 256924.50 | 9181.68 | 0.66 |
| 2025-03-26 | 3.62 | 3.60 | -0.02 | -0.55 | 253114.46 | 9121.34 | 0.65 |
| 2025-03-25 | 3.58 | 3.62 | 0.04 | 1.12 | 326171.30 | 11771.08 | 0.84 |
| 2025-03-24 | 3.60 | 3.58 | -0.01 | -0.28 | 392318.38 | 14001.19 | 1.01 |
| 2025-03-21 | 3.57 | 3.59 | 0.01 | 0.28 | 512386.70 | 18499.77 | 1.32 |
| 2025-03-20 | 3.54 | 3.58 | 0.03 | 0.85 | 288096.80 | 10295.45 | 0.74 |
| 2025-03-19 | 3.57 | 3.55 | -0.02 | -0.56 | 212680.33 | 7549.45 | 0.55 |
| 2025-03-18 | 3.59 | 3.57 | -0.01 | -0.28 | 274803.59 | 9833.85 | 0.71 |
| 2025-03-17 | 3.59 | 3.58 | -0.01 | -0.28 | 350234.93 | 12584.34 | 0.90 |
| 2025-03-14 | 3.55 | 3.59 | 0.03 | 0.84 | 351526.47 | 12557.50 | 0.90 |
| 2025-03-13 | 3.54 | 3.56 | 0.02 | 0.57 | 339300.94 | 11980.51 | 0.87 |
| 2025-03-12 | 3.56 | 3.54 | -0.01 | -0.28 | 294908.16 | 10431.24 | 0.76 |
| 2025-03-11 | 3.50 | 3.55 | 0.03 | 0.85 | 396462.98 | 13990.07 | 1.02 |
| 2025-03-10 | 3.53 | 3.52 | 0.00 | 0.00 | 281678.87 | 9904.74 | 0.72 |
| 2025-03-07 | 3.48 | 3.52 | 0.03 | 0.86 | 368735.87 | 12942.36 | 0.95 |
| 2025-03-06 | 3.49 | 3.49 | 0.00 | 0.00 | 252608.95 | 8795.41 | 0.65 |
| 2025-03-05 | 3.49 | 3.49 | -0.01 | -0.29 | 287038.64 | 9940.28 | 0.74 |
| 2025-03-04 | 3.47 | 3.50 | 0.02 | 0.58 | 197518.47 | 6880.97 | 0.51 |
| 2025-03-03 | 3.46 | 3.48 | 0.02 | 0.58 | 311334.78 | 10875.38 | 0.80 |
| 2025-02-28 | 3.49 | 3.46 | -0.05 | -1.43 | 357406.03 | 12432.47 | 0.92 |
| 2025-02-27 | 3.55 | 3.51 | -0.03 | -0.85 | 470540.79 | 16460.67 | 1.21 |
| 2025-02-26 | 3.41 | 3.54 | 0.14 | 4.12 | 707554.30 | 24674.46 | 1.82 |
| 2025-02-25 | 3.44 | 3.40 | -0.05 | -1.45 | 341819.83 | 11699.71 | 0.88 |
| 2025-02-24 | 3.43 | 3.45 | 0.03 | 0.88 | 376169.28 | 13021.86 | 0.97 |
日K线
周K线
月K线
