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 | 3.84 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 8.78 |
| 买入/元 | 3.84 |
| 卖出/元 | 3.85 |
| 昨收/元 | 3.53 |
| 今开/元 | 3.64 |
| 最高/元 | 3.87 |
| 最低/元 | 3.57 |
| 成交量/手 | 703585.40 |
| 成交额/万 | 26312.68 |
| 股净值/元 | -129.73 |
| 市净率 | 1.01 |
| 总市值/万 | 652926.69 |
| 流通值/万 | 563048.27 |
| 换手率/% | 4.80 |
| 入市日期 | 1999-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.64 | 3.84 | 0.31 | 8.78 | 703585.40 | 26312.68 | 4.80 |
| 2024-09-27 | 3.45 | 3.53 | 0.14 | 4.13 | 433838.05 | 15163.29 | 2.96 |
| 2024-09-26 | 3.25 | 3.39 | 0.12 | 3.67 | 288766.52 | 9618.76 | 1.97 |
| 2024-09-25 | 3.31 | 3.27 | -0.01 | -0.31 | 366862.60 | 12211.36 | 2.50 |
| 2024-09-24 | 3.10 | 3.28 | 0.20 | 6.49 | 344966.00 | 11022.29 | 2.35 |
| 2024-09-23 | 3.05 | 3.08 | 0.01 | 0.33 | 134088.26 | 4135.61 | 0.91 |
| 2024-09-20 | 3.13 | 3.07 | -0.06 | -1.92 | 198678.00 | 6096.40 | 1.35 |
| 2024-09-19 | 3.05 | 3.13 | 0.10 | 3.30 | 261826.00 | 8121.81 | 1.79 |
| 2024-09-18 | 3.10 | 3.03 | -0.06 | -1.94 | 247857.75 | 7512.53 | 1.69 |
| 2024-09-13 | 3.13 | 3.09 | -0.04 | -1.28 | 156532.09 | 4863.44 | 1.07 |
| 2024-09-12 | 3.13 | 3.13 | 0.01 | 0.32 | 242523.03 | 7634.60 | 1.65 |
| 2024-09-11 | 3.18 | 3.12 | -0.10 | -3.11 | 302630.00 | 9490.31 | 2.06 |
| 2024-09-10 | 3.32 | 3.22 | -0.12 | -3.59 | 377977.00 | 12191.64 | 2.58 |
| 2024-09-09 | 3.45 | 3.34 | -0.16 | -4.57 | 474218.99 | 15901.94 | 3.23 |
| 2024-09-06 | 3.69 | 3.50 | -0.19 | -5.15 | 356909.94 | 12757.90 | 2.43 |
| 2024-09-05 | 3.76 | 3.69 | -0.04 | -1.07 | 248962.84 | 9230.16 | 1.70 |
| 2024-09-04 | 3.82 | 3.73 | -0.12 | -3.12 | 230689.24 | 8696.32 | 1.57 |
| 2024-09-03 | 3.80 | 3.85 | 0.04 | 1.05 | 230027.93 | 8875.85 | 1.57 |
| 2024-09-02 | 3.87 | 3.81 | -0.07 | -1.80 | 259794.00 | 9966.90 | 1.77 |
| 2024-08-30 | 3.79 | 3.88 | 0.12 | 3.19 | 529981.83 | 20574.45 | 3.61 |
| 2024-08-29 | 3.75 | 3.76 | -0.01 | -0.27 | 382579.00 | 14161.46 | 2.61 |
| 2024-08-28 | 3.83 | 3.77 | -0.09 | -2.33 | 444263.98 | 16922.54 | 3.03 |
| 2024-08-27 | 3.80 | 3.86 | 0.07 | 1.85 | 377398.47 | 14399.44 | 2.57 |
| 2024-08-26 | 3.69 | 3.79 | 0.10 | 2.71 | 293221.51 | 11000.52 | 2.00 |
| 2024-08-23 | 3.54 | 3.69 | 0.15 | 4.24 | 311132.01 | 11349.40 | 2.12 |
| 2024-08-22 | 3.55 | 3.54 | -0.03 | -0.84 | 167943.00 | 5965.68 | 1.15 |
| 2024-08-21 | 3.56 | 3.57 | -0.01 | -0.28 | 149625.95 | 5321.42 | 1.02 |
| 2024-08-20 | 3.65 | 3.58 | -0.07 | -1.92 | 182870.01 | 6575.41 | 1.25 |
| 2024-08-19 | 3.63 | 3.65 | 0.02 | 0.55 | 245097.01 | 9009.79 | 1.67 |
| 2024-08-16 | 3.80 | 3.63 | -0.21 | -5.47 | 531834.02 | 19753.94 | 3.63 |
| 2024-08-15 | 3.73 | 3.84 | 0.09 | 2.40 | 337551.23 | 12829.71 | 2.30 |
| 2024-08-14 | 3.82 | 3.75 | -0.03 | -0.79 | 275273.80 | 10381.55 | 1.88 |
| 2024-08-13 | 3.75 | 3.78 | 0.04 | 1.07 | 333132.79 | 12551.65 | 2.27 |
| 2024-08-12 | 3.81 | 3.74 | -0.05 | -1.32 | 314938.78 | 11777.76 | 2.15 |
| 2024-08-09 | 3.75 | 3.79 | -0.03 | -0.79 | 581159.23 | 22150.53 | 3.96 |
| 2024-08-08 | 3.61 | 3.82 | 0.23 | 6.41 | 681545.91 | 25570.24 | 4.65 |
| 2024-08-07 | 3.53 | 3.59 | 0.06 | 1.70 | 212207.24 | 7553.43 | 1.45 |
| 2024-08-06 | 3.50 | 3.53 | 0.06 | 1.73 | 149929.00 | 5264.99 | 1.02 |
| 2024-08-05 | 3.52 | 3.47 | -0.08 | -2.25 | 225815.50 | 7952.22 | 1.54 |
| 2024-08-02 | 3.52 | 3.55 | 0.01 | 0.28 | 253993.60 | 9082.81 | 1.73 |
| 2024-08-01 | 3.59 | 3.54 | -0.03 | -0.84 | 228153.87 | 8098.41 | 1.56 |
| 2024-07-31 | 3.41 | 3.57 | 0.16 | 4.69 | 380715.15 | 13357.58 | 2.60 |
| 2024-07-30 | 3.43 | 3.41 | -0.03 | -0.87 | 126754.00 | 4319.59 | 0.86 |
| 2024-07-29 | 3.41 | 3.44 | 0.02 | 0.59 | 141077.30 | 4831.43 | 0.96 |
| 2024-07-26 | 3.39 | 3.42 | 0.03 | 0.89 | 131004.66 | 4480.36 | 0.89 |
| 2024-07-25 | 3.40 | 3.39 | -0.04 | -1.17 | 145266.98 | 4924.87 | 0.99 |
| 2024-07-24 | 3.43 | 3.43 | -0.02 | -0.58 | 317026.05 | 10804.14 | 2.16 |
| 2024-07-23 | 3.43 | 3.45 | 0.03 | 0.88 | 256990.63 | 8883.62 | 1.75 |
| 2024-07-22 | 3.42 | 3.42 | -0.03 | -0.87 | 192653.32 | 6589.13 | 1.31 |
| 2024-07-19 | 3.46 | 3.45 | -0.04 | -1.15 | 239038.31 | 8302.80 | 1.63 |
| 2024-07-18 | 3.48 | 3.49 | -0.03 | -0.85 | 273339.52 | 9506.86 | 1.86 |
| 2024-07-17 | 3.58 | 3.52 | -0.12 | -3.30 | 327334.48 | 11638.19 | 2.23 |
| 2024-07-16 | 3.55 | 3.64 | 0.06 | 1.68 | 436216.75 | 15722.11 | 2.98 |
| 2024-07-15 | 3.71 | 3.58 | -0.20 | -5.29 | 583958.75 | 21130.77 | 3.98 |
| 2024-07-12 | 3.95 | 3.78 | 0.06 | 1.61 | 1040211.40 | 39868.14 | 7.09 |
| 2024-07-11 | 3.59 | 3.72 | 0.19 | 5.38 | 469537.43 | 17157.77 | 3.20 |
| 2024-07-10 | 3.42 | 3.53 | 0.08 | 2.32 | 370082.16 | 13098.24 | 2.52 |
| 2024-07-09 | 3.40 | 3.45 | 0.04 | 1.17 | 314480.15 | 10646.44 | 2.24 |
| 2024-07-08 | 3.53 | 3.41 | -0.13 | -3.67 | 286423.94 | 9824.82 | 2.04 |
| 2024-07-05 | 3.41 | 3.54 | 0.13 | 3.81 | 256247.90 | 8889.95 | 1.83 |
| 2024-07-04 | 3.51 | 3.41 | -0.13 | -3.67 | 236754.32 | 8156.91 | 1.69 |
| 2024-07-03 | 3.50 | 3.54 | 0.05 | 1.43 | 248039.00 | 8744.29 | 1.77 |
| 2024-07-02 | 3.46 | 3.49 | 0.01 | 0.29 | 216898.00 | 7589.46 | 1.55 |
| 2024-07-01 | 3.38 | 3.48 | 0.08 | 2.35 | 216374.00 | 7460.26 | 1.54 |
| 2024-06-28 | 3.37 | 3.40 | 0.00 | 0.00 | 268215.20 | 9194.79 | 1.91 |
| 2024-06-27 | 3.55 | 3.40 | -0.20 | -5.56 | 411815.00 | 14182.32 | 2.93 |
| 2024-06-26 | 3.56 | 3.60 | 0.06 | 1.70 | 301273.29 | 10696.09 | 2.15 |
| 2024-06-25 | 3.42 | 3.54 | 0.14 | 4.12 | 485783.45 | 17284.42 | 3.46 |
| 2024-06-24 | 3.50 | 3.40 | -0.13 | -3.68 | 277396.00 | 9523.01 | 1.98 |
| 2024-06-21 | 3.50 | 3.53 | 0.01 | 0.28 | 319275.86 | 11495.72 | 2.28 |
| 2024-06-20 | 3.57 | 3.52 | -0.07 | -1.95 | 213462.01 | 7581.94 | 1.52 |
| 2024-06-19 | 3.63 | 3.59 | -0.06 | -1.64 | 300518.98 | 10892.98 | 2.14 |
| 2024-06-18 | 3.46 | 3.65 | 0.21 | 6.11 | 401357.12 | 14398.40 | 2.86 |
| 2024-06-17 | 3.49 | 3.44 | -0.05 | -1.43 | 190606.88 | 6596.40 | 1.36 |
| 2024-06-14 | 3.51 | 3.49 | -0.02 | -0.57 | 215867.40 | 7577.25 | 1.54 |
| 2024-06-13 | 3.57 | 3.51 | -0.07 | -1.96 | 215082.90 | 7671.69 | 1.53 |
| 2024-06-12 | 3.52 | 3.58 | 0.06 | 1.71 | 193474.00 | 6907.95 | 1.38 |
| 2024-06-11 | 3.54 | 3.52 | -0.05 | -1.40 | 215776.93 | 7542.89 | 1.54 |
| 2024-06-07 | 3.47 | 3.57 | 0.13 | 3.78 | 303833.28 | 10662.95 | 2.16 |
| 2024-06-06 | 3.56 | 3.44 | -0.14 | -3.91 | 425809.79 | 14843.09 | 3.03 |
| 2024-06-05 | 3.70 | 3.58 | -0.16 | -4.28 | 321830.12 | 11693.88 | 2.29 |
| 2024-06-04 | 3.72 | 3.74 | 0.00 | 0.00 | 216360.00 | 8029.35 | 1.54 |
| 2024-06-03 | 3.74 | 3.74 | 0.00 | 0.00 | 326024.86 | 12060.51 | 2.32 |
| 2024-05-31 | 3.74 | 3.74 | 0.00 | 0.00 | 211485.30 | 7926.87 | 1.51 |
| 2024-05-30 | 3.79 | 3.74 | -0.07 | -1.84 | 328956.90 | 12387.48 | 2.34 |
| 2024-05-29 | 3.83 | 3.81 | -0.03 | -0.78 | 288059.50 | 10977.91 | 2.05 |
| 2024-05-28 | 3.92 | 3.84 | -0.10 | -2.54 | 464583.49 | 18073.14 | 3.31 |
| 2024-05-27 | 3.76 | 3.94 | 0.19 | 5.07 | 710358.00 | 27367.09 | 5.06 |
| 2024-05-24 | 3.78 | 3.75 | -0.07 | -1.83 | 414359.80 | 15637.83 | 2.95 |
| 2024-05-23 | 3.86 | 3.82 | -0.04 | -1.04 | 482637.08 | 18521.24 | 3.44 |
| 2024-05-22 | 3.87 | 3.86 | -0.07 | -1.78 | 759441.45 | 29625.16 | 5.41 |
| 2024-05-21 | 3.99 | 3.93 | -0.31 | -7.31 | 1516057.17 | 58994.62 | 10.80 |
| 2024-05-20 | 4.75 | 4.24 | -0.47 | -9.98 | 1507507.90 | 65844.64 | 10.74 |
| 2024-05-17 | 4.32 | 4.71 | 0.43 | 10.05 | 987933.98 | 44263.69 | 7.04 |
| 2024-05-16 | 4.39 | 4.28 | -0.13 | -2.95 | 619172.10 | 27051.64 | 4.41 |
| 2024-05-15 | 4.36 | 4.41 | -0.01 | -0.23 | 598363.70 | 26509.33 | 4.26 |
| 2024-05-14 | 4.36 | 4.42 | 0.07 | 1.61 | 580183.38 | 25697.08 | 4.13 |
| 2024-05-13 | 4.45 | 4.35 | -0.15 | -3.33 | 497528.35 | 21662.99 | 3.55 |
| 2024-05-10 | 4.62 | 4.50 | -0.15 | -3.23 | 751856.56 | 33947.62 | 5.36 |
| 2024-05-09 | 4.83 | 4.65 | -0.27 | -5.49 | 1049355.93 | 49444.16 | 7.48 |
日K线
周K线
月K线
