兴欣新材(001358)股票信息
| 股票代码 | 001358 |
| 股票名称 | 兴欣新材 |
| 最新价/元 | 23.29 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -1.65 |
| 买入/元 | 23.29 |
| 卖出/元 | 23.32 |
| 昨收/元 | 23.68 |
| 今开/元 | 23.68 |
| 最高/元 | 23.70 |
| 最低/元 | 23.23 |
| 成交量/手 | 10720.00 |
| 成交额/万 | 2512.34 |
| 股净值/元 | 35.29 |
| 市净率 | 1.97 |
| 总市值/万 | 286932.80 |
| 流通值/万 | 118723.82 |
| 换手率/% | 2.10 |
| 入市日期 | 2023-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
兴欣新材(001358)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.68 | 23.29 | -0.39 | -1.65 | 10720.00 | 2512.34 | 2.10 |
| 2025-07-22 | 23.63 | 23.68 | 0.06 | 0.25 | 12258.78 | 2895.50 | 2.40 |
| 2025-07-21 | 23.49 | 23.62 | 0.29 | 1.24 | 12508.29 | 2947.58 | 2.45 |
| 2025-07-18 | 23.26 | 23.33 | 0.22 | 0.95 | 9195.00 | 2133.02 | 1.80 |
| 2025-07-17 | 23.30 | 23.11 | -0.16 | -0.69 | 11519.60 | 2667.57 | 2.26 |
| 2025-07-16 | 23.20 | 23.27 | -0.09 | -0.39 | 9974.60 | 2317.64 | 1.96 |
| 2025-07-15 | 23.62 | 23.36 | -0.13 | -0.55 | 11908.40 | 2759.44 | 2.34 |
| 2025-07-14 | 23.36 | 23.49 | 0.40 | 1.73 | 13917.34 | 3257.52 | 2.73 |
| 2025-07-11 | 23.00 | 23.09 | 0.13 | 0.57 | 12089.40 | 2775.93 | 2.37 |
| 2025-07-10 | 23.20 | 22.96 | -0.14 | -0.61 | 16897.87 | 3899.20 | 3.31 |
| 2025-07-09 | 23.72 | 23.10 | -0.62 | -2.61 | 29881.00 | 6937.68 | 5.86 |
| 2025-07-08 | 23.97 | 23.72 | -0.09 | -0.38 | 17760.94 | 4218.86 | 3.48 |
| 2025-07-07 | 23.15 | 23.81 | 0.58 | 2.50 | 14240.60 | 3339.40 | 2.79 |
| 2025-07-04 | 23.98 | 23.23 | -0.64 | -2.68 | 32302.81 | 7667.99 | 6.34 |
| 2025-07-03 | 23.82 | 23.87 | -0.04 | -0.17 | 6462.71 | 1536.79 | 1.27 |
| 2025-07-02 | 23.84 | 23.91 | 0.07 | 0.29 | 10009.39 | 2363.51 | 1.96 |
| 2025-07-01 | 23.92 | 23.84 | -0.09 | -0.38 | 9316.35 | 2216.93 | 1.83 |
| 2025-06-30 | 23.44 | 23.93 | 0.49 | 2.09 | 14716.22 | 3501.26 | 2.89 |
| 2025-06-27 | 23.62 | 23.44 | -0.18 | -0.76 | 10003.39 | 2334.45 | 1.96 |
| 2025-06-26 | 23.38 | 23.62 | 0.27 | 1.16 | 14257.80 | 3362.47 | 2.80 |
| 2025-06-25 | 23.56 | 23.35 | -0.26 | -1.10 | 11737.40 | 2743.89 | 2.30 |
| 2025-06-24 | 23.28 | 23.61 | 0.44 | 1.90 | 7546.84 | 1774.89 | 1.48 |
| 2025-06-23 | 22.65 | 23.17 | 0.52 | 2.30 | 10190.40 | 2340.62 | 2.00 |
| 2025-06-20 | 22.80 | 22.65 | -0.07 | -0.31 | 6894.16 | 1561.54 | 1.47 |
| 2025-06-19 | 23.02 | 22.72 | -0.35 | -1.52 | 9504.00 | 2172.52 | 2.03 |
| 2025-06-18 | 23.64 | 23.07 | -0.56 | -2.37 | 9605.02 | 2222.81 | 2.05 |
| 2025-06-17 | 24.06 | 23.63 | -0.34 | -1.42 | 11776.00 | 2787.78 | 2.51 |
| 2025-06-16 | 23.93 | 23.97 | -0.21 | -0.87 | 13469.80 | 3242.12 | 2.87 |
| 2025-06-13 | 24.43 | 24.18 | -0.23 | -0.94 | 15611.33 | 3809.51 | 3.33 |
| 2025-06-12 | 24.52 | 24.41 | -0.26 | -1.05 | 11388.60 | 2789.93 | 2.43 |
| 2025-06-11 | 24.85 | 24.67 | -0.18 | -0.72 | 15798.71 | 3913.92 | 3.37 |
| 2025-06-10 | 24.89 | 24.85 | -0.05 | -0.20 | 26279.04 | 6499.36 | 5.60 |
| 2025-06-09 | 24.40 | 24.90 | 0.74 | 3.06 | 33638.53 | 8296.81 | 7.17 |
| 2025-06-06 | 23.18 | 24.16 | 1.10 | 4.77 | 46422.75 | 11233.06 | 9.90 |
| 2025-06-05 | 23.36 | 23.06 | -0.30 | -1.28 | 10544.06 | 2437.09 | 2.25 |
| 2025-06-04 | 23.47 | 23.36 | 0.21 | 0.91 | 12782.00 | 2961.86 | 2.73 |
| 2025-06-03 | 22.75 | 23.15 | 0.23 | 1.00 | 12749.01 | 2916.56 | 2.72 |
| 2025-05-30 | 23.22 | 22.92 | -0.38 | -1.63 | 9291.61 | 2133.91 | 1.98 |
| 2025-05-29 | 23.33 | 23.30 | -0.09 | -0.39 | 11088.40 | 2597.55 | 2.36 |
| 2025-05-28 | 24.00 | 23.39 | -0.44 | -1.85 | 12157.80 | 2871.19 | 2.59 |
| 2025-05-27 | 23.87 | 23.83 | 0.02 | 0.08 | 9904.49 | 2348.11 | 2.11 |
| 2025-05-26 | 23.51 | 23.81 | 0.45 | 1.93 | 16842.60 | 3996.10 | 3.59 |
| 2025-05-23 | 23.89 | 23.36 | -0.64 | -2.67 | 20817.50 | 4949.70 | 4.44 |
| 2025-05-22 | 24.70 | 24.00 | -0.32 | -1.32 | 15585.98 | 3773.60 | 3.32 |
| 2025-05-21 | 24.49 | 24.32 | -0.18 | -0.74 | 10989.22 | 2682.34 | 2.34 |
| 2025-05-20 | 24.20 | 24.50 | 0.26 | 1.07 | 12008.84 | 2924.92 | 2.56 |
| 2025-05-19 | 23.76 | 24.24 | 0.64 | 2.71 | 24775.78 | 5987.92 | 5.28 |
| 2025-05-16 | 23.29 | 23.60 | 0.18 | 0.77 | 10420.20 | 2463.49 | 2.22 |
| 2025-05-15 | 23.98 | 23.42 | -0.36 | -1.51 | 8887.55 | 2093.84 | 1.90 |
| 2025-05-14 | 23.65 | 23.78 | 0.08 | 0.34 | 11991.40 | 2845.73 | 2.56 |
| 2025-05-13 | 23.93 | 23.70 | 0.10 | 0.42 | 17437.74 | 4150.71 | 3.72 |
| 2025-05-12 | 23.32 | 23.60 | 0.43 | 1.86 | 28049.94 | 6572.10 | 5.98 |
| 2025-05-09 | 23.25 | 23.17 | -0.08 | -0.34 | 24345.23 | 5724.43 | 5.19 |
| 2025-05-08 | 22.57 | 23.25 | 0.68 | 3.01 | 21390.93 | 4929.98 | 4.56 |
| 2025-05-07 | 23.08 | 22.57 | -0.21 | -0.92 | 9370.22 | 2129.97 | 2.00 |
| 2025-05-06 | 22.55 | 22.78 | 0.20 | 0.89 | 11232.43 | 2542.28 | 2.40 |
| 2025-04-30 | 22.72 | 22.58 | -0.02 | -0.09 | 13048.24 | 2954.13 | 2.78 |
| 2025-04-29 | 21.76 | 22.60 | 0.60 | 2.73 | 13360.49 | 2989.15 | 2.85 |
| 2025-04-28 | 22.20 | 22.00 | -0.37 | -1.65 | 16214.07 | 3543.48 | 3.46 |
| 2025-04-25 | 22.40 | 22.86 | 0.60 | 2.70 | 17542.71 | 3957.01 | 3.74 |
| 2025-04-24 | 22.33 | 22.26 | -0.07 | -0.31 | 9833.60 | 2199.07 | 2.10 |
| 2025-04-23 | 22.09 | 22.33 | 0.31 | 1.41 | 11129.69 | 2480.57 | 2.37 |
| 2025-04-22 | 21.74 | 22.02 | 0.47 | 2.18 | 13630.94 | 2974.30 | 2.91 |
| 2025-04-21 | 20.86 | 21.55 | 0.37 | 1.75 | 9827.40 | 2118.91 | 2.10 |
| 2025-04-18 | 21.57 | 21.18 | -0.32 | -1.49 | 7178.64 | 1534.18 | 1.53 |
| 2025-04-17 | 21.08 | 21.50 | 0.41 | 1.94 | 9864.80 | 2119.16 | 2.10 |
| 2025-04-16 | 21.32 | 21.09 | -0.20 | -0.94 | 8587.21 | 1809.56 | 1.83 |
| 2025-04-15 | 21.19 | 21.29 | 0.18 | 0.85 | 9289.42 | 1969.53 | 1.98 |
| 2025-04-14 | 21.06 | 21.11 | 0.45 | 2.18 | 13659.00 | 2898.96 | 2.91 |
| 2025-04-11 | 20.50 | 20.66 | 0.12 | 0.58 | 11841.42 | 2453.36 | 2.52 |
| 2025-04-10 | 21.00 | 20.54 | 0.65 | 3.27 | 14116.00 | 2899.24 | 3.01 |
| 2025-04-09 | 19.51 | 19.89 | 0.19 | 0.96 | 15829.80 | 3051.93 | 3.38 |
| 2025-04-08 | 20.51 | 19.70 | -1.07 | -5.15 | 22032.62 | 4349.76 | 4.70 |
| 2025-04-07 | 21.33 | 20.77 | -2.31 | -10.01 | 14881.20 | 3118.54 | 3.17 |
| 2025-04-03 | 23.21 | 23.08 | -0.37 | -1.58 | 12089.52 | 2783.42 | 2.58 |
| 2025-04-02 | 23.43 | 23.45 | -0.07 | -0.30 | 9183.20 | 2154.41 | 1.96 |
| 2025-04-01 | 22.66 | 23.52 | 0.86 | 3.80 | 21552.64 | 5037.91 | 4.60 |
| 2025-03-31 | 23.35 | 22.66 | -0.87 | -3.70 | 16160.43 | 3685.18 | 3.45 |
| 2025-03-28 | 23.67 | 23.53 | -0.23 | -0.97 | 26603.02 | 6312.92 | 5.67 |
| 2025-03-27 | 23.50 | 23.76 | 0.34 | 1.45 | 44268.99 | 10519.77 | 9.44 |
| 2025-03-26 | 23.00 | 23.42 | 0.40 | 1.74 | 20450.71 | 4776.39 | 4.36 |
| 2025-03-25 | 22.47 | 23.02 | 0.37 | 1.63 | 10872.80 | 2484.02 | 2.32 |
| 2025-03-24 | 23.05 | 22.65 | -0.33 | -1.44 | 11730.20 | 2653.69 | 2.50 |
| 2025-03-21 | 23.21 | 22.98 | -0.31 | -1.33 | 7204.60 | 1660.16 | 1.54 |
| 2025-03-20 | 23.15 | 23.29 | 0.14 | 0.61 | 11505.94 | 2686.02 | 2.45 |
| 2025-03-19 | 23.34 | 23.15 | -0.25 | -1.07 | 6957.70 | 1613.35 | 1.48 |
| 2025-03-18 | 23.42 | 23.40 | 0.01 | 0.04 | 7595.79 | 1769.72 | 1.62 |
| 2025-03-17 | 23.34 | 23.39 | 0.07 | 0.30 | 10490.88 | 2452.02 | 2.24 |
| 2025-03-14 | 22.90 | 23.32 | 0.62 | 2.73 | 17948.42 | 4165.54 | 3.83 |
| 2025-03-13 | 22.82 | 22.70 | -0.17 | -0.74 | 9686.83 | 2194.47 | 2.07 |
| 2025-03-12 | 23.22 | 22.87 | -0.31 | -1.34 | 10027.67 | 2307.47 | 2.14 |
| 2025-03-11 | 23.26 | 23.18 | -0.30 | -1.28 | 9364.22 | 2169.97 | 2.00 |
| 2025-03-10 | 23.44 | 23.48 | 0.22 | 0.95 | 10369.40 | 2431.29 | 2.21 |
| 2025-03-07 | 23.20 | 23.26 | 0.07 | 0.30 | 10533.56 | 2450.98 | 2.25 |
| 2025-03-06 | 23.18 | 23.19 | 0.15 | 0.65 | 12784.22 | 2956.41 | 2.73 |
| 2025-03-05 | 23.10 | 23.04 | -0.06 | -0.26 | 7763.80 | 1783.96 | 1.66 |
| 2025-03-04 | 22.60 | 23.10 | 0.37 | 1.63 | 11741.60 | 2698.64 | 2.50 |
| 2025-03-03 | 22.45 | 22.73 | 0.29 | 1.29 | 12652.60 | 2880.15 | 2.70 |
| 2025-02-28 | 22.97 | 22.44 | -0.42 | -1.84 | 10630.47 | 2401.65 | 2.27 |
| 2025-02-27 | 22.88 | 22.86 | -0.06 | -0.26 | 9276.40 | 2109.32 | 1.98 |
日K线
周K线
月K线
