新乡化纤(000949)股票信息
| 股票代码 | 000949 |
| 股票名称 | 新乡化纤 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.50 |
| 买入/元 | 4.01 |
| 卖出/元 | 4.02 |
| 昨收/元 | 4.00 |
| 今开/元 | 3.96 |
| 最高/元 | 4.08 |
| 最低/元 | 3.95 |
| 成交量/手 | 600854.01 |
| 成交额/万 | 24082.16 |
| 股净值/元 | 25.54 |
| 市净率 | 1.05 |
| 总市值/万 | 683532.63 |
| 流通值/万 | 683338.41 |
| 换手率/% | 3.53 |
| 入市日期 | 1999-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
新乡化纤(000949)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 3.96 | 4.02 | 0.02 | 0.50 | 600854.01 | 24082.16 | 3.53 |
| 2025-07-18 | 3.82 | 4.00 | 0.19 | 4.99 | 1062035.99 | 42376.56 | 6.25 |
| 2025-07-17 | 3.80 | 3.81 | 0.01 | 0.26 | 146968.00 | 5591.97 | 0.86 |
| 2025-07-16 | 3.80 | 3.80 | -0.01 | -0.26 | 170864.69 | 6505.67 | 1.01 |
| 2025-07-15 | 3.87 | 3.81 | -0.11 | -2.81 | 396553.01 | 15144.84 | 2.33 |
| 2025-07-14 | 3.91 | 3.92 | 0.00 | 0.00 | 184152.61 | 7225.78 | 1.08 |
| 2025-07-11 | 3.93 | 3.92 | 0.00 | 0.00 | 251019.00 | 9857.64 | 1.48 |
| 2025-07-10 | 3.89 | 3.92 | 0.04 | 1.03 | 226787.00 | 8878.36 | 1.33 |
| 2025-07-09 | 3.90 | 3.88 | -0.02 | -0.51 | 215100.00 | 8360.55 | 1.27 |
| 2025-07-08 | 3.84 | 3.90 | 0.05 | 1.30 | 259837.00 | 10069.81 | 1.53 |
| 2025-07-07 | 3.81 | 3.85 | 0.02 | 0.52 | 126309.90 | 4845.06 | 0.74 |
| 2025-07-04 | 3.87 | 3.83 | -0.04 | -1.03 | 199126.27 | 7648.49 | 1.17 |
| 2025-07-03 | 3.89 | 3.87 | -0.02 | -0.51 | 154971.00 | 6001.32 | 0.91 |
| 2025-07-02 | 3.87 | 3.89 | 0.00 | 0.00 | 178863.31 | 6944.53 | 1.05 |
| 2025-07-01 | 3.86 | 3.89 | 0.02 | 0.52 | 231177.03 | 8935.86 | 1.36 |
| 2025-06-30 | 3.86 | 3.87 | 0.01 | 0.26 | 135421.92 | 5218.62 | 0.80 |
| 2025-06-27 | 3.86 | 3.86 | 0.00 | 0.00 | 155497.25 | 6011.98 | 0.91 |
| 2025-06-26 | 3.88 | 3.86 | -0.03 | -0.77 | 184109.76 | 7135.85 | 1.08 |
| 2025-06-25 | 3.87 | 3.89 | 0.02 | 0.52 | 219463.73 | 8486.70 | 1.29 |
| 2025-06-24 | 3.81 | 3.87 | 0.06 | 1.58 | 173029.72 | 6652.95 | 1.02 |
| 2025-06-23 | 3.77 | 3.81 | 0.03 | 0.79 | 151727.95 | 5739.35 | 0.89 |
| 2025-06-20 | 3.78 | 3.78 | 0.01 | 0.27 | 128001.85 | 4836.88 | 0.75 |
| 2025-06-19 | 3.85 | 3.77 | -0.08 | -2.08 | 215762.77 | 8193.87 | 1.27 |
| 2025-06-18 | 3.89 | 3.85 | -0.04 | -1.03 | 138499.00 | 5343.35 | 0.81 |
| 2025-06-17 | 3.88 | 3.89 | 0.01 | 0.26 | 147133.62 | 5721.53 | 0.87 |
| 2025-06-16 | 3.87 | 3.88 | -0.02 | -0.51 | 181759.81 | 7054.78 | 1.07 |
| 2025-06-13 | 3.93 | 3.90 | -0.05 | -1.27 | 309486.81 | 12071.15 | 1.82 |
| 2025-06-12 | 3.96 | 3.95 | -0.02 | -0.50 | 186999.81 | 7378.96 | 1.10 |
| 2025-06-11 | 3.97 | 3.97 | 0.00 | 0.00 | 172065.95 | 6832.18 | 1.01 |
| 2025-06-10 | 4.00 | 3.97 | -0.03 | -0.75 | 277082.61 | 10994.36 | 1.63 |
| 2025-06-09 | 3.97 | 4.00 | 0.02 | 0.50 | 186092.07 | 7423.22 | 1.09 |
| 2025-06-06 | 3.99 | 3.98 | -0.01 | -0.25 | 214918.68 | 8564.93 | 1.26 |
| 2025-06-05 | 3.98 | 3.99 | 0.00 | 0.00 | 341599.27 | 13621.98 | 2.01 |
| 2025-06-04 | 3.94 | 3.99 | 0.04 | 1.01 | 270836.67 | 10770.01 | 1.59 |
| 2025-06-03 | 3.93 | 3.95 | -0.01 | -0.25 | 221116.05 | 8707.04 | 1.30 |
| 2025-05-30 | 4.00 | 3.96 | -0.06 | -1.49 | 213159.00 | 8473.31 | 1.25 |
| 2025-05-29 | 3.99 | 4.02 | 0.01 | 0.25 | 238188.34 | 9538.66 | 1.40 |
| 2025-05-28 | 4.06 | 4.01 | -0.07 | -1.72 | 312788.71 | 12546.85 | 1.84 |
| 2025-05-27 | 3.99 | 4.08 | 0.08 | 2.00 | 391119.80 | 15837.24 | 2.30 |
| 2025-05-26 | 4.00 | 4.00 | 0.00 | 0.00 | 231232.00 | 9246.27 | 1.36 |
| 2025-05-23 | 4.02 | 4.00 | -0.02 | -0.50 | 308543.00 | 12457.63 | 1.82 |
| 2025-05-22 | 4.08 | 4.02 | -0.08 | -1.95 | 361638.00 | 14644.95 | 2.13 |
| 2025-05-21 | 4.18 | 4.10 | -0.08 | -1.91 | 425014.00 | 17574.79 | 2.50 |
| 2025-05-20 | 4.23 | 4.18 | -0.09 | -2.11 | 600315.88 | 25036.60 | 3.53 |
| 2025-05-19 | 4.12 | 4.27 | 0.14 | 3.39 | 921434.95 | 38676.72 | 5.42 |
| 2025-05-16 | 4.17 | 4.13 | -0.10 | -2.36 | 555425.00 | 23007.82 | 3.27 |
| 2025-05-15 | 4.12 | 4.23 | 0.08 | 1.93 | 990376.00 | 42284.84 | 5.83 |
| 2025-05-14 | 4.04 | 4.15 | 0.11 | 2.72 | 848353.57 | 35170.63 | 4.99 |
| 2025-05-13 | 4.04 | 4.04 | 0.03 | 0.75 | 459775.26 | 18686.35 | 2.70 |
| 2025-05-12 | 3.97 | 4.01 | 0.03 | 0.75 | 292197.86 | 11706.43 | 1.72 |
| 2025-05-09 | 4.04 | 3.98 | -0.07 | -1.73 | 258378.73 | 10286.46 | 1.52 |
| 2025-05-08 | 4.02 | 4.05 | 0.02 | 0.50 | 334355.90 | 13503.40 | 1.97 |
| 2025-05-07 | 4.03 | 4.03 | 0.03 | 0.75 | 400445.61 | 16041.19 | 2.36 |
| 2025-05-06 | 3.92 | 4.00 | 0.11 | 2.83 | 345016.10 | 13721.37 | 2.03 |
| 2025-04-30 | 3.87 | 3.89 | 0.01 | 0.26 | 238675.58 | 9312.04 | 1.40 |
| 2025-04-29 | 3.82 | 3.88 | -0.03 | -0.77 | 282348.94 | 10899.61 | 1.66 |
| 2025-04-28 | 4.01 | 3.91 | -0.11 | -2.74 | 237238.50 | 9330.55 | 1.40 |
| 2025-04-25 | 4.03 | 4.02 | -0.03 | -0.74 | 231989.27 | 9375.53 | 1.36 |
| 2025-04-24 | 4.08 | 4.05 | -0.06 | -1.46 | 280271.00 | 11380.68 | 1.65 |
| 2025-04-23 | 4.08 | 4.11 | 0.06 | 1.48 | 474586.90 | 19456.96 | 2.79 |
| 2025-04-22 | 4.07 | 4.05 | -0.01 | -0.25 | 405271.00 | 16427.49 | 2.38 |
| 2025-04-21 | 3.87 | 4.06 | 0.20 | 5.18 | 653828.67 | 26157.23 | 3.85 |
| 2025-04-18 | 3.85 | 3.86 | 0.01 | 0.26 | 202926.31 | 7783.65 | 1.19 |
| 2025-04-17 | 3.84 | 3.85 | -0.03 | -0.77 | 246971.64 | 9546.41 | 1.45 |
| 2025-04-16 | 3.95 | 3.88 | -0.08 | -2.02 | 296695.00 | 11492.81 | 1.75 |
| 2025-04-15 | 4.00 | 3.96 | -0.05 | -1.25 | 265244.00 | 10514.69 | 1.56 |
| 2025-04-14 | 3.97 | 4.01 | 0.07 | 1.78 | 334463.00 | 13418.48 | 1.97 |
| 2025-04-11 | 3.88 | 3.94 | 0.00 | 0.00 | 363780.00 | 14375.25 | 2.14 |
| 2025-04-10 | 3.95 | 3.94 | 0.05 | 1.29 | 550940.25 | 21844.89 | 3.24 |
| 2025-04-09 | 3.75 | 3.89 | 0.06 | 1.57 | 567206.00 | 21290.79 | 3.34 |
| 2025-04-08 | 3.86 | 3.83 | -0.04 | -1.03 | 564933.86 | 21595.25 | 3.32 |
| 2025-04-07 | 4.05 | 3.87 | -0.43 | -10.00 | 532251.00 | 20960.93 | 3.13 |
| 2025-04-03 | 4.24 | 4.30 | 0.02 | 0.47 | 377522.00 | 16259.58 | 2.22 |
| 2025-04-02 | 4.26 | 4.28 | 0.00 | 0.00 | 295491.00 | 12667.93 | 1.74 |
| 2025-04-01 | 4.30 | 4.28 | 0.02 | 0.47 | 369533.85 | 15849.61 | 2.17 |
| 2025-03-31 | 4.45 | 4.26 | -0.21 | -4.70 | 674696.10 | 28920.69 | 3.97 |
| 2025-03-28 | 4.82 | 4.47 | -0.31 | -6.49 | 975351.60 | 44742.61 | 5.74 |
| 2025-03-27 | 4.73 | 4.78 | 0.01 | 0.21 | 710401.92 | 34154.37 | 4.18 |
| 2025-03-26 | 4.72 | 4.77 | 0.12 | 2.58 | 772127.46 | 37153.52 | 4.54 |
| 2025-03-25 | 4.61 | 4.65 | 0.05 | 1.09 | 475793.20 | 22124.60 | 2.80 |
| 2025-03-24 | 4.66 | 4.60 | -0.08 | -1.71 | 601238.62 | 27588.23 | 3.54 |
| 2025-03-21 | 4.66 | 4.68 | 0.00 | 0.00 | 576332.63 | 27243.56 | 3.39 |
| 2025-03-20 | 4.79 | 4.68 | -0.11 | -2.30 | 576770.97 | 27330.53 | 3.39 |
| 2025-03-19 | 4.91 | 4.79 | -0.12 | -2.44 | 576816.51 | 27779.13 | 3.39 |
| 2025-03-18 | 4.76 | 4.91 | 0.14 | 2.94 | 861265.42 | 41808.44 | 5.07 |
| 2025-03-17 | 4.81 | 4.77 | -0.06 | -1.24 | 607610.62 | 29258.08 | 3.57 |
| 2025-03-14 | 4.83 | 4.83 | -0.03 | -0.62 | 593976.58 | 28540.77 | 3.49 |
| 2025-03-13 | 4.74 | 4.86 | 0.15 | 3.19 | 1025088.70 | 48515.33 | 6.03 |
| 2025-03-12 | 4.79 | 4.71 | -0.11 | -2.28 | 749023.42 | 35513.59 | 4.41 |
| 2025-03-11 | 4.78 | 4.82 | -0.04 | -0.82 | 1025436.78 | 49878.26 | 6.03 |
| 2025-03-10 | 4.67 | 4.86 | 0.15 | 3.19 | 1199208.91 | 57638.24 | 7.05 |
| 2025-03-07 | 4.48 | 4.71 | 0.19 | 4.20 | 1268915.01 | 58693.36 | 7.46 |
| 2025-03-06 | 4.46 | 4.52 | 0.04 | 0.89 | 625216.80 | 28208.86 | 3.68 |
| 2025-03-05 | 4.55 | 4.48 | -0.05 | -1.10 | 576732.41 | 25745.67 | 3.39 |
| 2025-03-04 | 4.55 | 4.53 | -0.07 | -1.52 | 581970.73 | 26291.60 | 3.42 |
| 2025-03-03 | 4.48 | 4.60 | 0.19 | 4.31 | 1248166.47 | 57083.57 | 7.34 |
| 2025-02-28 | 4.40 | 4.41 | -0.01 | -0.23 | 1176179.42 | 52434.57 | 6.92 |
| 2025-02-27 | 4.43 | 4.42 | -0.02 | -0.45 | 689195.01 | 30240.71 | 4.05 |
| 2025-02-26 | 4.41 | 4.44 | 0.04 | 0.91 | 777167.21 | 34439.47 | 4.57 |
| 2025-02-25 | 4.44 | 4.40 | -0.10 | -2.22 | 1242098.14 | 54862.70 | 7.31 |
日K线
周K线
月K线
