新亚电缆(001382)股票信息
| 股票代码 | 001382 |
| 股票名称 | 新亚电缆 |
| 最新价/元 | 21.86 |
| 涨跌额/元 | -0.70 |
| 涨跌幅/% | -3.10 |
| 买入/元 | 21.85 |
| 卖出/元 | 21.86 |
| 昨收/元 | 22.56 |
| 今开/元 | 22.58 |
| 最高/元 | 22.70 |
| 最低/元 | 21.78 |
| 成交量/手 | 113948.95 |
| 成交额/万 | 25178.11 |
| 股净值/元 | 56.05 |
| 市净率 | 5.47 |
| 总市值/万 | 900632.00 |
| 流通值/万 | 131464.93 |
| 换手率/% | 18.95 |
| 入市日期 | 2025-03-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
新亚电缆(001382)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 | 22.58 | 21.86 | -0.70 | -3.10 | 113948.95 | 25178.11 | 18.95 |
| 2025-07-22 | 22.14 | 22.56 | 0.52 | 2.36 | 190683.12 | 42729.43 | 31.71 |
| 2025-07-21 | 21.32 | 22.04 | 0.89 | 4.21 | 161731.11 | 35528.81 | 26.89 |
| 2025-07-18 | 21.11 | 21.15 | -0.01 | -0.05 | 26001.96 | 5482.66 | 4.32 |
| 2025-07-17 | 21.14 | 21.16 | 0.07 | 0.33 | 22729.16 | 4789.99 | 3.78 |
| 2025-07-16 | 21.08 | 21.09 | 0.05 | 0.24 | 23171.16 | 4883.61 | 3.85 |
| 2025-07-15 | 21.32 | 21.04 | -0.28 | -1.31 | 38428.70 | 8093.96 | 6.39 |
| 2025-07-14 | 21.20 | 21.32 | 0.12 | 0.57 | 32272.67 | 6870.55 | 5.37 |
| 2025-07-11 | 21.34 | 21.20 | -0.11 | -0.52 | 37209.55 | 7875.45 | 6.19 |
| 2025-07-10 | 21.39 | 21.31 | -0.12 | -0.56 | 37939.51 | 8098.08 | 6.31 |
| 2025-07-09 | 21.46 | 21.43 | -0.03 | -0.14 | 56037.00 | 12035.22 | 9.32 |
| 2025-07-08 | 21.24 | 21.46 | 0.18 | 0.85 | 64365.67 | 13764.01 | 10.70 |
| 2025-07-04 | 21.06 | 20.86 | -0.29 | -1.37 | 34667.00 | 7272.33 | 5.76 |
| 2025-07-03 | 21.20 | 21.15 | -0.20 | -0.94 | 39770.30 | 8395.03 | 6.61 |
| 2025-07-02 | 21.28 | 21.35 | 0.26 | 1.23 | 71748.81 | 15329.44 | 11.93 |
| 2025-07-01 | 21.13 | 21.09 | -0.09 | -0.43 | 35991.21 | 7578.46 | 5.98 |
| 2025-06-30 | 21.01 | 21.18 | -0.05 | -0.24 | 60999.85 | 12898.36 | 10.14 |
| 2025-06-27 | 20.60 | 21.23 | 0.69 | 3.36 | 103147.92 | 21869.13 | 17.15 |
| 2025-06-26 | 20.67 | 20.54 | -0.12 | -0.58 | 34571.94 | 7122.54 | 5.75 |
| 2025-06-25 | 20.74 | 20.66 | -0.08 | -0.39 | 38758.47 | 7997.95 | 6.44 |
| 2025-06-24 | 20.37 | 20.74 | 0.50 | 2.47 | 45044.07 | 9273.79 | 7.49 |
| 2025-06-23 | 19.80 | 20.24 | 0.15 | 0.75 | 27494.11 | 5524.17 | 4.57 |
| 2025-06-20 | 19.99 | 20.09 | 0.10 | 0.50 | 28621.00 | 5759.61 | 4.76 |
| 2025-06-19 | 20.65 | 19.99 | -0.83 | -3.99 | 59155.64 | 12008.67 | 9.84 |
| 2025-06-18 | 21.12 | 20.82 | -0.29 | -1.37 | 36299.99 | 7575.61 | 6.04 |
| 2025-06-17 | 21.24 | 21.11 | -0.20 | -0.94 | 39507.68 | 8351.36 | 6.57 |
| 2025-06-16 | 20.94 | 21.31 | 0.20 | 0.95 | 37585.11 | 7975.67 | 6.25 |
| 2025-06-13 | 21.67 | 21.11 | -0.68 | -3.12 | 73291.79 | 15684.85 | 12.19 |
| 2025-06-12 | 21.50 | 21.79 | 0.28 | 1.30 | 80286.91 | 17457.65 | 13.35 |
| 2025-06-11 | 21.36 | 21.76 | 0.29 | 1.35 | 50522.05 | 10958.22 | 8.40 |
| 2025-06-10 | 21.61 | 21.47 | -0.23 | -1.06 | 47671.09 | 10233.10 | 7.93 |
| 2025-06-09 | 21.41 | 21.70 | 0.33 | 1.54 | 41179.84 | 8880.17 | 6.85 |
| 2025-06-06 | 21.60 | 21.37 | -0.29 | -1.34 | 39058.81 | 8364.59 | 6.49 |
| 2025-06-05 | 21.50 | 21.66 | 0.09 | 0.42 | 54450.82 | 11820.44 | 9.05 |
| 2025-06-04 | 21.50 | 21.57 | 0.14 | 0.65 | 45329.00 | 9787.98 | 7.54 |
| 2025-06-03 | 21.18 | 21.43 | -0.09 | -0.42 | 55614.00 | 11842.28 | 9.25 |
| 2025-05-30 | 22.48 | 21.52 | -1.12 | -4.95 | 120481.33 | 26312.11 | 20.03 |
| 2025-05-29 | 22.05 | 22.64 | 0.48 | 2.17 | 104506.99 | 23525.66 | 17.38 |
| 2025-05-28 | 22.44 | 22.16 | -0.48 | -2.12 | 97731.14 | 21903.14 | 16.25 |
| 2025-05-27 | 22.81 | 22.64 | -0.26 | -1.14 | 100410.88 | 22697.84 | 16.70 |
| 2025-05-26 | 22.12 | 22.90 | 0.65 | 2.92 | 105178.55 | 23835.72 | 17.49 |
| 2025-05-23 | 23.11 | 22.25 | -0.86 | -3.72 | 128919.52 | 29398.80 | 21.44 |
| 2025-05-22 | 22.75 | 23.11 | 0.24 | 1.05 | 169432.18 | 39738.50 | 28.17 |
| 2025-05-21 | 22.16 | 22.87 | 0.59 | 2.65 | 143100.75 | 32502.29 | 23.79 |
| 2025-05-20 | 21.89 | 22.28 | 0.29 | 1.32 | 62732.64 | 13920.66 | 10.43 |
| 2025-05-19 | 22.10 | 21.99 | -0.25 | -1.12 | 60899.04 | 13414.58 | 10.13 |
| 2025-05-16 | 22.49 | 22.24 | -0.47 | -2.07 | 73209.82 | 16460.37 | 12.17 |
| 2025-05-15 | 22.57 | 22.71 | 0.17 | 0.75 | 100799.34 | 22685.50 | 16.76 |
| 2025-05-14 | 22.61 | 22.54 | -0.06 | -0.27 | 69010.27 | 15587.33 | 11.48 |
| 2025-05-13 | 22.89 | 22.60 | -0.12 | -0.53 | 76485.12 | 17259.91 | 12.72 |
| 2025-05-12 | 22.30 | 22.72 | 0.72 | 3.27 | 95814.36 | 21691.27 | 15.93 |
| 2025-05-09 | 22.68 | 22.00 | -0.73 | -3.21 | 94874.24 | 21121.48 | 15.78 |
| 2025-05-08 | 22.15 | 22.73 | 0.50 | 2.25 | 118621.53 | 26836.77 | 19.72 |
| 2025-05-07 | 22.25 | 22.23 | -0.01 | -0.05 | 92365.35 | 20479.29 | 15.36 |
| 2025-05-06 | 21.45 | 22.24 | 1.09 | 5.15 | 115380.50 | 25385.38 | 19.19 |
| 2025-04-30 | 21.29 | 21.15 | 0.05 | 0.24 | 62755.90 | 13258.76 | 10.44 |
| 2025-04-29 | 21.70 | 21.10 | -0.57 | -2.63 | 81619.22 | 17379.00 | 13.57 |
| 2025-04-28 | 22.20 | 21.67 | -0.53 | -2.39 | 97161.88 | 21471.08 | 16.16 |
| 2025-04-25 | 21.69 | 22.20 | 0.56 | 2.59 | 142432.36 | 32040.40 | 23.68 |
| 2025-04-24 | 22.60 | 21.64 | -1.08 | -4.75 | 128999.58 | 28389.15 | 21.45 |
| 2025-04-23 | 23.23 | 22.72 | -0.45 | -1.94 | 135709.15 | 30974.54 | 22.57 |
| 2025-04-22 | 22.69 | 23.17 | 0.12 | 0.52 | 161949.99 | 37314.21 | 26.93 |
| 2025-04-21 | 23.12 | 23.05 | -0.07 | -0.30 | 167123.10 | 38612.15 | 27.79 |
| 2025-04-18 | 22.52 | 23.12 | 0.36 | 1.58 | 224852.08 | 52927.01 | 37.39 |
| 2025-04-17 | 22.05 | 22.76 | 0.49 | 2.20 | 182727.00 | 41483.16 | 30.38 |
| 2025-04-16 | 22.69 | 22.27 | -1.15 | -4.91 | 230225.46 | 52015.28 | 38.28 |
| 2025-04-15 | 21.20 | 23.42 | 2.13 | 10.01 | 225345.61 | 50223.43 | 37.47 |
| 2025-04-14 | 20.82 | 21.29 | 0.71 | 3.45 | 148999.57 | 31415.22 | 24.78 |
| 2025-04-11 | 20.12 | 20.58 | -0.15 | -0.72 | 137983.02 | 28577.56 | 22.94 |
| 2025-04-10 | 20.94 | 20.73 | -0.10 | -0.48 | 189935.00 | 40238.40 | 31.58 |
| 2025-04-09 | 20.30 | 20.83 | -1.15 | -5.23 | 219908.63 | 44905.53 | 36.57 |
| 2025-04-08 | 23.99 | 21.98 | -2.44 | -9.99 | 257813.24 | 57824.36 | 42.87 |
| 2025-04-07 | 25.21 | 24.42 | -2.71 | -9.99 | 214123.51 | 54628.73 | 35.60 |
| 2025-04-03 | 24.66 | 27.13 | 2.47 | 10.02 | 339974.66 | 86333.50 | 56.53 |
| 2025-04-02 | 24.80 | 24.66 | -0.35 | -1.40 | 201672.60 | 49840.05 | 33.53 |
| 2025-04-01 | 23.01 | 25.01 | 0.51 | 2.08 | 290147.36 | 70803.30 | 48.25 |
| 2025-03-31 | 25.30 | 24.50 | -0.79 | -3.12 | 354391.24 | 89854.23 | 58.93 |
| 2025-03-28 | 22.99 | 25.29 | 2.30 | 10.00 | 286656.70 | 68250.71 | 47.67 |
| 2025-03-27 | 24.80 | 22.99 | -2.73 | -10.61 | 267849.74 | 64173.32 | 44.54 |
| 2025-03-26 | 23.99 | 25.72 | 0.22 | 0.86 | 282669.53 | 70671.75 | 47.00 |
| 2025-03-25 | 29.70 | 25.50 | -3.75 | -12.82 | 327105.75 | 90625.22 | 54.39 |
| 2025-03-24 | 28.00 | 29.25 | -0.66 | -2.21 | 329558.59 | 94190.05 | 54.80 |
| 2025-03-21 | 37.00 | 29.91 | -7.09 | -19.16 | 483722.45 | 152619.52 | 80.43 |
日K线
周K线
月K线
