立新能源(001258)股票信息
| 股票代码 | 001258 |
| 股票名称 | 立新能源 |
| 最新价/元 | 6.74 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 7.84 |
| 买入/元 | 6.74 |
| 卖出/元 | 6.75 |
| 昨收/元 | 6.25 |
| 今开/元 | 6.44 |
| 最高/元 | 6.80 |
| 最低/元 | 6.31 |
| 成交量/手 | 224131.79 |
| 成交额/万 | 14785.18 |
| 股净值/元 | 48.14 |
| 市净率 | 2.13 |
| 总市值/万 | 629066.67 |
| 流通值/万 | 315909.48 |
| 换手率/% | 4.78 |
| 入市日期 | 2022-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
立新能源(001258)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 | 6.44 | 6.74 | 0.49 | 7.84 | 224131.79 | 14785.18 | 4.78 |
| 2024-09-27 | 6.13 | 6.25 | 0.21 | 3.48 | 127788.21 | 7925.52 | 2.73 |
| 2024-09-26 | 5.93 | 6.04 | 0.12 | 2.03 | 61469.88 | 3671.37 | 1.31 |
| 2024-09-25 | 5.95 | 5.92 | 0.04 | 0.68 | 73298.00 | 4383.43 | 1.56 |
| 2024-09-24 | 5.77 | 5.88 | 0.14 | 2.44 | 46819.00 | 2732.53 | 1.00 |
| 2024-09-23 | 5.74 | 5.74 | 0.00 | 0.00 | 19175.00 | 1100.95 | 0.41 |
| 2024-09-20 | 5.81 | 5.74 | -0.08 | -1.38 | 24359.00 | 1401.94 | 0.52 |
| 2024-09-19 | 5.68 | 5.82 | 0.16 | 2.83 | 40864.42 | 2356.33 | 0.87 |
| 2024-09-18 | 5.70 | 5.66 | -0.05 | -0.88 | 23014.00 | 1302.73 | 0.49 |
| 2024-09-13 | 5.79 | 5.71 | -0.08 | -1.38 | 20050.88 | 1152.10 | 0.43 |
| 2024-09-12 | 5.75 | 5.79 | 0.04 | 0.70 | 23418.88 | 1357.49 | 0.50 |
| 2024-09-11 | 5.77 | 5.75 | -0.02 | -0.35 | 20771.00 | 1191.15 | 0.44 |
| 2024-09-10 | 5.75 | 5.77 | 0.06 | 1.05 | 27540.09 | 1574.89 | 0.59 |
| 2024-09-09 | 5.64 | 5.71 | 0.03 | 0.53 | 22293.00 | 1266.36 | 0.48 |
| 2024-09-06 | 5.82 | 5.68 | -0.12 | -2.07 | 23845.00 | 1365.68 | 0.51 |
| 2024-09-05 | 5.77 | 5.80 | 0.03 | 0.52 | 21249.00 | 1230.39 | 0.45 |
| 2024-09-04 | 5.80 | 5.77 | 0.00 | 0.00 | 24332.00 | 1406.04 | 0.52 |
| 2024-09-03 | 5.81 | 5.77 | -0.01 | -0.17 | 31114.00 | 1793.06 | 0.66 |
| 2024-09-02 | 5.86 | 5.78 | -0.10 | -1.70 | 33198.21 | 1941.36 | 0.71 |
| 2024-08-30 | 5.84 | 5.88 | 0.05 | 0.86 | 38402.00 | 2258.38 | 0.82 |
| 2024-08-29 | 5.78 | 5.83 | 0.04 | 0.69 | 32458.00 | 1889.74 | 0.69 |
| 2024-08-28 | 5.63 | 5.79 | 0.11 | 1.94 | 40133.88 | 2313.59 | 0.86 |
| 2024-08-27 | 5.78 | 5.68 | -0.17 | -2.91 | 47761.00 | 2745.13 | 1.02 |
| 2024-08-26 | 5.78 | 5.85 | 0.22 | 3.91 | 63732.24 | 3706.18 | 1.36 |
| 2024-08-23 | 5.62 | 5.63 | -0.01 | -0.18 | 24090.24 | 1349.56 | 0.51 |
| 2024-08-22 | 5.70 | 5.64 | -0.05 | -0.88 | 26187.00 | 1486.52 | 0.56 |
| 2024-08-21 | 5.81 | 5.69 | -0.12 | -2.07 | 42196.00 | 2420.45 | 0.90 |
| 2024-08-20 | 6.02 | 5.81 | -0.17 | -2.84 | 49115.00 | 2880.43 | 1.05 |
| 2024-08-19 | 5.99 | 5.98 | -0.02 | -0.33 | 19467.30 | 1168.60 | 0.42 |
| 2024-08-16 | 6.12 | 6.00 | -0.08 | -1.32 | 29607.00 | 1784.65 | 0.63 |
| 2024-08-15 | 6.03 | 6.08 | 0.04 | 0.66 | 40487.00 | 2455.13 | 0.86 |
| 2024-08-14 | 6.08 | 6.04 | -0.02 | -0.33 | 25160.00 | 1524.30 | 0.54 |
| 2024-08-13 | 5.98 | 6.06 | 0.07 | 1.17 | 36714.76 | 2207.50 | 0.78 |
| 2024-08-12 | 6.10 | 5.99 | -0.01 | -0.17 | 44550.88 | 2688.93 | 0.95 |
| 2024-08-09 | 6.06 | 6.00 | -0.06 | -0.99 | 31063.90 | 1875.87 | 0.66 |
| 2024-08-08 | 6.05 | 6.06 | -0.01 | -0.17 | 37698.00 | 2271.67 | 0.80 |
| 2024-08-07 | 6.09 | 6.07 | 0.02 | 0.33 | 44136.21 | 2674.92 | 0.94 |
| 2024-08-06 | 5.98 | 6.05 | 0.14 | 2.37 | 50074.00 | 3012.44 | 1.07 |
| 2024-08-05 | 6.08 | 5.91 | -0.19 | -3.12 | 68831.00 | 4152.99 | 1.47 |
| 2024-08-02 | 6.15 | 6.10 | -0.08 | -1.29 | 43998.00 | 2702.02 | 0.94 |
| 2024-08-01 | 6.23 | 6.18 | -0.05 | -0.80 | 53031.00 | 3287.40 | 1.13 |
| 2024-07-31 | 6.07 | 6.23 | 0.18 | 2.98 | 74443.00 | 4586.48 | 1.59 |
| 2024-07-30 | 6.08 | 6.05 | -0.02 | -0.33 | 43872.88 | 2643.61 | 0.94 |
| 2024-07-29 | 6.14 | 6.07 | -0.08 | -1.30 | 38363.00 | 2331.06 | 0.82 |
| 2024-07-26 | 6.12 | 6.15 | 0.07 | 1.15 | 47014.65 | 2885.28 | 1.00 |
| 2024-07-25 | 6.00 | 6.08 | 0.05 | 0.83 | 44207.00 | 2678.97 | 0.94 |
| 2024-07-24 | 6.00 | 6.03 | -0.02 | -0.33 | 51135.83 | 3099.07 | 1.09 |
| 2024-07-23 | 6.22 | 6.05 | -0.15 | -2.42 | 53795.00 | 3310.50 | 1.15 |
| 2024-07-22 | 6.29 | 6.20 | -0.08 | -1.27 | 56681.00 | 3514.09 | 1.21 |
| 2024-07-19 | 6.35 | 6.28 | -0.13 | -2.03 | 62904.00 | 3970.20 | 1.34 |
| 2024-07-18 | 6.28 | 6.41 | 0.07 | 1.10 | 88641.63 | 5559.11 | 1.89 |
| 2024-07-17 | 6.27 | 6.34 | 0.04 | 0.64 | 74471.00 | 4686.10 | 1.59 |
| 2024-07-16 | 6.35 | 6.30 | -0.05 | -0.79 | 72336.00 | 4551.83 | 1.54 |
| 2024-07-15 | 6.41 | 6.35 | -0.06 | -0.94 | 76171.78 | 4818.04 | 1.63 |
| 2024-07-12 | 6.61 | 6.41 | -0.29 | -4.33 | 180886.00 | 11783.88 | 3.86 |
| 2024-07-11 | 6.70 | 6.70 | 0.09 | 1.36 | 156187.90 | 10374.13 | 3.33 |
| 2024-07-10 | 6.82 | 6.61 | -0.30 | -4.34 | 163877.00 | 11045.61 | 3.50 |
| 2024-07-09 | 6.87 | 6.91 | -0.03 | -0.43 | 215186.76 | 14564.69 | 4.59 |
| 2024-07-08 | 6.84 | 6.94 | 0.09 | 1.31 | 179914.38 | 12392.53 | 3.84 |
| 2024-07-05 | 6.99 | 6.85 | -0.15 | -2.14 | 150161.63 | 10249.77 | 3.20 |
| 2024-07-04 | 7.08 | 7.00 | -0.12 | -1.69 | 174830.80 | 12268.01 | 3.73 |
| 2024-07-03 | 7.28 | 7.12 | -0.26 | -3.52 | 198697.49 | 14227.45 | 4.24 |
| 2024-07-02 | 7.04 | 7.38 | 0.32 | 4.53 | 387994.07 | 27927.84 | 8.28 |
| 2024-07-01 | 6.94 | 7.06 | 0.13 | 1.88 | 256990.02 | 18156.19 | 5.48 |
| 2024-06-28 | 6.99 | 6.93 | -0.29 | -4.02 | 391950.41 | 27457.80 | 8.36 |
| 2024-06-27 | 7.00 | 7.22 | 0.42 | 6.18 | 526366.49 | 37368.41 | 11.23 |
| 2024-06-26 | 6.18 | 6.80 | 0.62 | 10.03 | 89049.37 | 6010.43 | 1.90 |
| 2024-06-25 | 6.42 | 6.18 | -0.32 | -4.92 | 143380.21 | 8979.19 | 3.06 |
| 2024-06-24 | 6.58 | 6.50 | -0.17 | -2.55 | 156924.21 | 10350.99 | 3.35 |
| 2024-06-21 | 6.45 | 6.67 | 0.24 | 3.73 | 217964.38 | 14595.89 | 4.65 |
| 2024-06-20 | 6.58 | 6.43 | -0.20 | -3.02 | 148897.32 | 9682.23 | 3.18 |
| 2024-06-19 | 6.70 | 6.63 | -0.07 | -1.05 | 252330.96 | 17034.87 | 5.38 |
| 2024-06-18 | 6.61 | 6.70 | 0.10 | 1.52 | 345849.07 | 23119.15 | 7.38 |
| 2024-06-17 | 6.08 | 6.60 | 0.60 | 10.00 | 268868.16 | 17390.90 | 5.74 |
| 2024-06-14 | 5.97 | 6.00 | -0.04 | -0.66 | 60320.62 | 3629.27 | 1.29 |
| 2024-06-13 | 6.26 | 6.04 | -0.06 | -0.98 | 107145.72 | 6601.57 | 2.29 |
| 2024-06-12 | 6.10 | 6.10 | 0.00 | 0.00 | 35792.00 | 2179.75 | 0.76 |
| 2024-06-11 | 6.11 | 6.10 | 0.03 | 0.49 | 55103.42 | 3358.33 | 1.18 |
| 2024-06-07 | 5.90 | 6.07 | 0.21 | 3.58 | 54085.51 | 3242.79 | 1.15 |
| 2024-06-06 | 6.11 | 5.86 | -0.27 | -4.41 | 63247.39 | 3771.08 | 1.35 |
| 2024-06-05 | 6.28 | 6.13 | -0.15 | -2.39 | 38363.26 | 2377.37 | 0.82 |
| 2024-06-04 | 6.29 | 6.28 | 0.02 | 0.32 | 46746.00 | 2905.03 | 1.00 |
| 2024-06-03 | 6.50 | 6.26 | -0.28 | -4.28 | 83127.38 | 5250.31 | 1.77 |
| 2024-05-31 | 6.60 | 6.54 | -0.05 | -0.76 | 58088.42 | 3812.77 | 1.24 |
| 2024-05-30 | 6.81 | 6.59 | -0.14 | -2.08 | 88779.51 | 5915.54 | 1.89 |
| 2024-05-29 | 6.82 | 6.81 | -0.06 | -0.87 | 89748.00 | 6085.61 | 1.91 |
| 2024-05-28 | 6.64 | 6.87 | 0.15 | 2.23 | 135467.00 | 9257.41 | 2.89 |
| 2024-05-27 | 6.66 | 6.72 | 0.07 | 1.05 | 62428.00 | 4184.02 | 1.33 |
| 2024-05-24 | 6.50 | 6.65 | 0.15 | 2.31 | 70984.00 | 4734.67 | 1.51 |
| 2024-05-23 | 6.71 | 6.50 | -0.22 | -3.27 | 48771.00 | 3203.36 | 1.04 |
| 2024-05-22 | 6.67 | 6.72 | 0.06 | 0.90 | 36318.00 | 2438.75 | 0.77 |
| 2024-05-21 | 6.75 | 6.66 | -0.12 | -1.77 | 33426.00 | 2232.29 | 0.71 |
| 2024-05-20 | 6.73 | 6.78 | 0.04 | 0.59 | 48239.00 | 3269.95 | 1.03 |
| 2024-05-17 | 6.66 | 6.74 | 0.08 | 1.20 | 39779.00 | 2670.41 | 0.85 |
| 2024-05-16 | 6.72 | 6.66 | -0.07 | -1.04 | 46713.00 | 3133.60 | 1.00 |
| 2024-05-15 | 6.81 | 6.73 | -0.14 | -2.04 | 60123.00 | 4070.94 | 1.28 |
| 2024-05-14 | 6.74 | 6.87 | 0.04 | 0.59 | 93067.21 | 6376.15 | 1.99 |
| 2024-05-13 | 6.85 | 6.83 | 0.01 | 0.15 | 106184.00 | 7240.35 | 2.27 |
| 2024-05-10 | 6.75 | 6.82 | 0.08 | 1.19 | 126537.00 | 8645.31 | 2.70 |
| 2024-05-09 | 6.69 | 6.74 | 0.11 | 1.66 | 72171.76 | 4869.43 | 1.54 |
日K线
周K线
月K线
