中旗新材(001212)股票信息
| 股票代码 | 001212 |
| 股票名称 | 中旗新材 |
| 最新价/元 | 23.70 |
| 涨跌额/元 | 2.00 |
| 涨跌幅/% | 9.22 |
| 买入/元 | 23.70 |
| 卖出/元 | 23.71 |
| 昨收/元 | 21.70 |
| 今开/元 | 23.79 |
| 最高/元 | 23.79 |
| 最低/元 | 22.08 |
| 成交量/手 | 89254.37 |
| 成交额/万 | 20448.85 |
| 股净值/元 | 35.37 |
| 市净率 | 1.93 |
| 总市值/万 | 286992.73 |
| 流通值/万 | 241101.24 |
| 换手率/% | 8.77 |
| 入市日期 | 2021-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中旗新材(001212)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 | 23.79 | 23.70 | 2.00 | 9.22 | 89254.37 | 20448.85 | 8.77 |
| 2024-09-27 | 19.93 | 21.70 | 1.97 | 9.99 | 40048.55 | 8445.68 | 3.94 |
| 2024-09-26 | 19.30 | 19.73 | 0.43 | 2.23 | 22223.85 | 4338.50 | 2.18 |
| 2024-09-25 | 19.20 | 19.30 | 0.21 | 1.10 | 25046.67 | 4882.16 | 2.46 |
| 2024-09-24 | 18.39 | 19.09 | 0.65 | 3.53 | 20331.84 | 3818.76 | 2.00 |
| 2024-09-23 | 18.19 | 18.44 | 0.26 | 1.43 | 10324.73 | 1892.64 | 1.01 |
| 2024-09-20 | 18.52 | 18.18 | -0.39 | -2.10 | 13599.34 | 2476.21 | 1.34 |
| 2024-09-19 | 18.32 | 18.57 | 0.30 | 1.64 | 16011.04 | 2960.55 | 1.57 |
| 2024-09-18 | 18.45 | 18.27 | -0.18 | -0.98 | 19547.00 | 3542.57 | 1.92 |
| 2024-09-13 | 19.03 | 18.45 | -0.58 | -3.05 | 24447.80 | 4568.88 | 2.40 |
| 2024-09-12 | 19.63 | 19.03 | -0.70 | -3.55 | 42272.44 | 8261.42 | 4.16 |
| 2024-09-11 | 18.73 | 19.73 | 0.96 | 5.12 | 54118.74 | 10604.38 | 5.32 |
| 2024-09-10 | 18.79 | 18.77 | 0.12 | 0.64 | 13950.30 | 2595.76 | 1.37 |
| 2024-09-09 | 18.60 | 18.65 | -0.24 | -1.27 | 17371.44 | 3246.77 | 1.71 |
| 2024-09-06 | 19.30 | 18.89 | -0.58 | -2.98 | 19125.52 | 3651.75 | 1.88 |
| 2024-09-05 | 19.60 | 19.47 | -0.12 | -0.61 | 24818.28 | 4842.80 | 2.44 |
| 2024-09-04 | 19.21 | 19.59 | 0.19 | 0.98 | 37296.13 | 7255.85 | 3.67 |
| 2024-09-03 | 18.72 | 19.40 | 0.51 | 2.70 | 21956.86 | 4226.00 | 2.16 |
| 2024-09-02 | 19.30 | 18.89 | -0.57 | -2.93 | 16294.17 | 3119.55 | 1.60 |
| 2024-08-30 | 19.33 | 19.46 | 0.05 | 0.26 | 26140.10 | 5064.60 | 2.57 |
| 2024-08-29 | 18.84 | 19.41 | 0.55 | 2.92 | 25740.43 | 4974.49 | 2.53 |
| 2024-08-28 | 18.57 | 18.86 | -0.26 | -1.36 | 17699.39 | 3357.53 | 3.05 |
| 2024-08-27 | 19.17 | 19.12 | -0.06 | -0.31 | 21288.30 | 4082.27 | 3.88 |
| 2024-08-26 | 18.99 | 19.18 | 0.38 | 2.02 | 14562.00 | 2788.21 | 2.66 |
| 2024-08-23 | 19.12 | 18.80 | -0.25 | -1.31 | 13926.06 | 2624.90 | 2.54 |
| 2024-08-22 | 19.67 | 19.05 | -0.36 | -1.86 | 18423.74 | 3535.35 | 3.36 |
| 2024-08-21 | 19.20 | 19.41 | 0.20 | 1.04 | 15496.00 | 3001.08 | 2.83 |
| 2024-08-20 | 19.75 | 19.21 | -0.53 | -2.69 | 25728.26 | 5002.06 | 4.69 |
| 2024-08-19 | 20.43 | 19.74 | -1.06 | -5.10 | 36779.92 | 7373.28 | 6.71 |
| 2024-08-16 | 21.52 | 20.80 | -0.77 | -3.57 | 28279.46 | 6018.74 | 5.16 |
| 2024-08-15 | 21.35 | 21.57 | 0.07 | 0.33 | 29575.54 | 6289.96 | 5.39 |
| 2024-08-14 | 21.28 | 21.50 | 0.22 | 1.03 | 47116.66 | 10198.25 | 8.59 |
| 2024-08-13 | 20.18 | 21.28 | 1.11 | 5.50 | 49527.86 | 10413.06 | 9.03 |
| 2024-08-12 | 20.36 | 20.17 | -0.18 | -0.89 | 18957.47 | 3842.48 | 3.46 |
| 2024-08-09 | 20.65 | 20.35 | -0.19 | -0.93 | 28107.85 | 5797.69 | 5.13 |
| 2024-08-08 | 21.57 | 20.54 | -1.26 | -5.78 | 42512.38 | 8910.45 | 7.75 |
| 2024-08-07 | 22.00 | 21.80 | -0.40 | -1.80 | 40441.62 | 8780.69 | 7.38 |
| 2024-08-06 | 22.08 | 22.20 | -0.17 | -0.76 | 60752.53 | 13401.96 | 11.08 |
| 2024-08-05 | 21.12 | 22.37 | 1.04 | 4.88 | 81095.00 | 17856.22 | 14.79 |
| 2024-08-02 | 22.12 | 21.33 | -1.10 | -4.90 | 48070.29 | 10503.10 | 8.77 |
| 2024-08-01 | 22.20 | 22.43 | 0.20 | 0.90 | 66196.31 | 14644.98 | 12.07 |
| 2024-07-31 | 21.76 | 22.23 | 0.03 | 0.14 | 83072.69 | 18291.73 | 15.15 |
| 2024-07-30 | 22.50 | 22.20 | -1.30 | -5.53 | 87083.47 | 19625.86 | 15.88 |
| 2024-07-29 | 22.20 | 23.50 | -1.15 | -4.67 | 140475.62 | 31775.66 | 25.62 |
| 2024-07-26 | 26.00 | 24.65 | -2.74 | -10.00 | 31267.00 | 7835.61 | 5.70 |
| 2024-07-25 | 25.88 | 27.39 | 2.49 | 10.00 | 92204.77 | 24979.73 | 16.82 |
| 2024-07-24 | 23.09 | 24.90 | 2.26 | 9.98 | 51036.67 | 12505.59 | 9.31 |
| 2024-07-23 | 20.60 | 22.64 | 2.06 | 10.01 | 60386.14 | 13126.73 | 11.02 |
| 2024-07-22 | 20.33 | 20.58 | 0.24 | 1.18 | 47199.04 | 9580.86 | 8.61 |
| 2024-07-19 | 19.00 | 20.34 | 1.85 | 10.01 | 39680.00 | 7892.00 | 7.24 |
| 2024-07-18 | 18.17 | 18.49 | 0.24 | 1.32 | 14186.17 | 2572.83 | 2.59 |
| 2024-07-17 | 18.54 | 18.25 | -0.23 | -1.25 | 5159.57 | 946.13 | 0.94 |
| 2024-07-16 | 18.55 | 18.48 | -0.13 | -0.70 | 6721.30 | 1243.58 | 1.23 |
| 2024-07-15 | 19.23 | 18.61 | -0.62 | -3.22 | 7120.00 | 1332.13 | 1.30 |
| 2024-07-12 | 19.22 | 19.23 | -0.12 | -0.62 | 8171.00 | 1581.52 | 1.49 |
| 2024-07-11 | 18.99 | 19.35 | 0.77 | 4.14 | 11082.00 | 2130.53 | 2.02 |
| 2024-07-10 | 18.94 | 18.58 | -0.39 | -2.06 | 9037.67 | 1697.55 | 1.65 |
| 2024-07-09 | 18.53 | 18.97 | 0.41 | 2.21 | 10051.50 | 1874.70 | 1.83 |
| 2024-07-08 | 19.28 | 18.56 | -0.69 | -3.58 | 12701.00 | 2392.30 | 2.32 |
| 2024-07-05 | 19.04 | 19.25 | 0.22 | 1.16 | 7300.82 | 1389.16 | 1.33 |
| 2024-07-04 | 20.03 | 19.03 | -0.88 | -4.42 | 11298.00 | 2176.77 | 2.06 |
| 2024-07-03 | 20.37 | 19.91 | -0.39 | -1.92 | 6084.00 | 1222.84 | 1.11 |
| 2024-07-02 | 20.57 | 20.30 | -0.27 | -1.31 | 5222.50 | 1068.55 | 0.95 |
| 2024-07-01 | 20.18 | 20.57 | 0.27 | 1.33 | 7892.00 | 1605.05 | 1.44 |
| 2024-06-28 | 20.34 | 20.30 | -0.13 | -0.64 | 7373.80 | 1509.99 | 1.35 |
| 2024-06-27 | 20.72 | 20.43 | -0.36 | -1.73 | 8957.00 | 1857.13 | 1.63 |
| 2024-06-26 | 20.25 | 20.79 | 0.79 | 3.95 | 12225.60 | 2486.89 | 2.23 |
| 2024-06-25 | 20.05 | 20.00 | -0.09 | -0.45 | 10420.50 | 2089.47 | 1.90 |
| 2024-06-24 | 21.08 | 20.09 | -1.03 | -4.88 | 12284.00 | 2503.89 | 2.24 |
| 2024-06-21 | 21.04 | 21.12 | 0.15 | 0.72 | 7253.00 | 1530.00 | 1.32 |
| 2024-06-20 | 21.68 | 20.97 | -0.71 | -3.28 | 10572.00 | 2236.80 | 1.93 |
| 2024-06-19 | 22.10 | 21.68 | -0.34 | -1.54 | 7739.00 | 1689.17 | 1.41 |
| 2024-06-18 | 21.93 | 22.02 | 0.09 | 0.41 | 7685.00 | 1687.83 | 1.40 |
| 2024-06-17 | 22.39 | 21.93 | -0.47 | -2.10 | 10561.70 | 2327.44 | 1.93 |
| 2024-06-14 | 22.37 | 22.40 | -0.10 | -0.44 | 7766.80 | 1739.59 | 1.42 |
| 2024-06-13 | 22.84 | 22.50 | -0.22 | -0.97 | 8925.50 | 2017.18 | 1.63 |
| 2024-06-12 | 22.86 | 22.72 | -0.14 | -0.61 | 8271.00 | 1893.51 | 1.51 |
| 2024-06-11 | 22.93 | 22.86 | -0.24 | -1.04 | 9062.80 | 2065.35 | 1.65 |
| 2024-06-07 | 22.50 | 23.10 | 1.00 | 4.53 | 14906.50 | 3397.71 | 2.72 |
| 2024-06-06 | 23.59 | 22.25 | -1.40 | -5.92 | 23646.12 | 5287.78 | 4.31 |
| 2024-06-05 | 24.26 | 23.65 | -0.61 | -2.51 | 8932.00 | 2132.90 | 1.63 |
| 2024-06-04 | 24.80 | 24.26 | -0.51 | -2.06 | 12960.62 | 3143.37 | 2.36 |
| 2024-06-03 | 25.76 | 24.77 | -0.99 | -3.84 | 12762.00 | 3181.66 | 2.33 |
| 2024-05-31 | 25.88 | 25.76 | -0.12 | -0.46 | 9143.34 | 2350.23 | 1.67 |
| 2024-05-30 | 26.26 | 25.88 | -0.51 | -1.93 | 7054.00 | 1840.04 | 1.29 |
| 2024-05-29 | 26.15 | 26.39 | 0.14 | 0.53 | 8668.34 | 2292.38 | 1.58 |
| 2024-05-28 | 26.30 | 26.25 | -0.05 | -0.19 | 7884.34 | 2074.09 | 1.44 |
| 2024-05-27 | 26.89 | 26.30 | -0.28 | -1.05 | 10454.00 | 2736.12 | 1.91 |
| 2024-05-24 | 26.67 | 26.58 | -0.52 | -1.92 | 10066.94 | 2693.28 | 1.84 |
| 2024-05-23 | 27.80 | 27.10 | -0.96 | -3.42 | 15716.12 | 4285.66 | 2.87 |
| 2024-05-22 | 27.20 | 28.06 | 1.07 | 3.96 | 20838.08 | 5763.87 | 3.80 |
| 2024-05-21 | 27.53 | 26.99 | -0.72 | -2.60 | 12143.00 | 3301.28 | 2.22 |
| 2024-05-20 | 28.05 | 27.71 | -0.57 | -2.02 | 13862.62 | 3844.00 | 2.53 |
| 2024-05-17 | 27.46 | 28.28 | 0.84 | 3.06 | 17208.14 | 4773.37 | 3.14 |
| 2024-05-16 | 27.30 | 27.44 | 0.38 | 1.40 | 17593.60 | 4882.09 | 3.21 |
| 2024-05-15 | 26.72 | 27.06 | 0.46 | 1.73 | 10562.00 | 2849.62 | 1.93 |
| 2024-05-14 | 26.25 | 26.60 | 0.35 | 1.33 | 8288.00 | 2201.23 | 1.51 |
| 2024-05-13 | 26.98 | 26.25 | -0.92 | -3.39 | 12287.00 | 3247.60 | 2.24 |
| 2024-05-10 | 27.65 | 27.17 | -0.48 | -1.74 | 9099.10 | 2476.08 | 1.66 |
| 2024-05-09 | 27.66 | 27.65 | 0.23 | 0.84 | 8664.00 | 2404.04 | 1.58 |
日K线
周K线
月K线
