新 和 成(002001)股票信息
| 股票代码 | 002001 |
| 股票名称 | 新 和 成 |
| 最新价/元 | 22.57 |
| 涨跌额/元 | 1.69 |
| 涨跌幅/% | 8.09 |
| 买入/元 | 22.57 |
| 卖出/元 | 22.58 |
| 昨收/元 | 20.88 |
| 今开/元 | 21.41 |
| 最高/元 | 22.80 |
| 最低/元 | 21.11 |
| 成交量/手 | 844503.25 |
| 成交额/万 | 185439.23 |
| 股净值/元 | 25.94 |
| 市净率 | 2.72 |
| 总市值/万 | 6976177.90 |
| 流通值/万 | 6894001.09 |
| 换手率/% | 2.76 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
新 和 成(002001)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 | 21.41 | 22.57 | 1.69 | 8.09 | 844503.25 | 185439.23 | 2.76 |
| 2024-09-27 | 20.45 | 20.88 | 0.68 | 3.37 | 509396.80 | 105424.45 | 1.67 |
| 2024-09-26 | 19.46 | 20.20 | 0.73 | 3.75 | 313560.05 | 62069.10 | 1.03 |
| 2024-09-25 | 19.49 | 19.47 | 0.04 | 0.21 | 298613.28 | 58964.85 | 0.98 |
| 2024-09-24 | 18.99 | 19.43 | 0.61 | 3.24 | 247124.86 | 47406.18 | 0.81 |
| 2024-09-23 | 18.85 | 18.82 | -0.07 | -0.37 | 108066.67 | 20390.88 | 0.35 |
| 2024-09-20 | 18.80 | 18.89 | 0.02 | 0.11 | 139231.98 | 26268.48 | 0.46 |
| 2024-09-19 | 19.21 | 18.87 | -0.21 | -1.10 | 191970.96 | 36473.74 | 0.63 |
| 2024-09-18 | 18.68 | 19.08 | 0.43 | 2.31 | 190102.32 | 36165.34 | 0.62 |
| 2024-09-13 | 18.55 | 18.65 | 0.07 | 0.38 | 137410.09 | 25777.52 | 0.45 |
| 2024-09-12 | 18.80 | 18.58 | -0.23 | -1.22 | 176298.94 | 32864.65 | 0.58 |
| 2024-09-11 | 18.86 | 18.81 | 0.03 | 0.16 | 174419.90 | 32792.31 | 0.57 |
| 2024-09-10 | 19.25 | 18.78 | -0.36 | -1.88 | 219921.65 | 41547.14 | 0.72 |
| 2024-09-09 | 19.22 | 19.14 | -0.12 | -0.62 | 185867.17 | 35633.31 | 0.61 |
| 2024-09-06 | 19.45 | 19.26 | -0.22 | -1.13 | 130668.16 | 25295.67 | 0.43 |
| 2024-09-05 | 19.35 | 19.48 | 0.23 | 1.20 | 200321.95 | 39034.75 | 0.66 |
| 2024-09-04 | 19.40 | 19.25 | -0.21 | -1.08 | 147081.19 | 28397.36 | 0.48 |
| 2024-09-03 | 19.22 | 19.46 | 0.24 | 1.25 | 204913.71 | 39953.66 | 0.67 |
| 2024-09-02 | 19.35 | 19.22 | -0.12 | -0.62 | 222166.16 | 42853.81 | 0.73 |
| 2024-08-30 | 19.40 | 19.34 | -0.18 | -0.92 | 354098.87 | 68774.73 | 1.16 |
| 2024-08-29 | 19.21 | 19.52 | 0.21 | 1.09 | 211300.86 | 41221.02 | 0.69 |
| 2024-08-28 | 19.15 | 19.31 | 0.03 | 0.16 | 168951.63 | 32681.63 | 0.55 |
| 2024-08-27 | 19.28 | 19.28 | -0.03 | -0.16 | 182805.69 | 35304.30 | 0.60 |
| 2024-08-26 | 19.30 | 19.31 | 0.07 | 0.36 | 230692.10 | 44429.67 | 0.76 |
| 2024-08-23 | 19.48 | 19.24 | -0.09 | -0.47 | 349606.10 | 67280.39 | 1.14 |
| 2024-08-22 | 19.72 | 19.33 | -0.29 | -1.48 | 384923.00 | 74028.46 | 1.26 |
| 2024-08-21 | 19.58 | 19.62 | -0.06 | -0.31 | 301248.62 | 59352.74 | 0.99 |
| 2024-08-20 | 20.25 | 19.68 | -0.39 | -1.94 | 336060.71 | 66633.16 | 1.10 |
| 2024-08-19 | 20.30 | 20.07 | -0.25 | -1.23 | 403720.95 | 81134.05 | 1.32 |
| 2024-08-16 | 19.96 | 20.32 | 0.21 | 1.04 | 326658.27 | 66133.91 | 1.07 |
| 2024-08-15 | 19.89 | 20.11 | 0.40 | 2.03 | 390378.33 | 78367.25 | 1.28 |
| 2024-08-14 | 20.23 | 19.71 | -0.49 | -2.43 | 356030.75 | 70734.55 | 1.17 |
| 2024-08-13 | 20.51 | 20.20 | -0.36 | -1.75 | 445647.67 | 90039.42 | 1.46 |
| 2024-08-12 | 20.85 | 20.56 | -0.34 | -1.63 | 496673.29 | 102433.37 | 1.63 |
| 2024-08-09 | 22.41 | 20.90 | -1.70 | -7.52 | 1119556.07 | 238365.28 | 3.67 |
| 2024-08-08 | 21.89 | 22.60 | 1.50 | 7.11 | 1250126.03 | 280121.80 | 4.09 |
| 2024-08-07 | 20.36 | 21.10 | 0.66 | 3.23 | 416029.37 | 87701.83 | 1.36 |
| 2024-08-06 | 20.69 | 20.44 | 0.31 | 1.54 | 288675.17 | 58943.58 | 0.95 |
| 2024-08-05 | 21.30 | 20.13 | -1.49 | -6.89 | 619960.73 | 127123.85 | 2.03 |
| 2024-08-02 | 21.48 | 21.62 | 0.14 | 0.65 | 417720.48 | 90460.84 | 1.37 |
| 2024-08-01 | 21.12 | 21.48 | 0.58 | 2.78 | 570339.78 | 123680.52 | 1.87 |
| 2024-07-31 | 19.85 | 20.90 | 1.00 | 5.03 | 388318.45 | 79536.91 | 1.27 |
| 2024-07-30 | 20.70 | 19.90 | -0.21 | -1.04 | 317833.64 | 63685.39 | 1.04 |
| 2024-07-29 | 20.22 | 20.11 | -0.01 | -0.05 | 148869.55 | 29998.50 | 0.49 |
| 2024-07-26 | 20.16 | 20.12 | 0.01 | 0.05 | 157540.54 | 31640.55 | 0.52 |
| 2024-07-25 | 20.20 | 20.11 | -0.11 | -0.54 | 177317.00 | 35601.04 | 0.58 |
| 2024-07-24 | 20.24 | 20.22 | 0.00 | 0.00 | 199605.52 | 40413.47 | 0.65 |
| 2024-07-23 | 20.92 | 20.22 | -0.66 | -3.16 | 252968.59 | 51866.22 | 0.83 |
| 2024-07-22 | 21.00 | 20.88 | -0.20 | -0.95 | 254281.86 | 53192.11 | 0.83 |
| 2024-07-19 | 20.55 | 21.08 | 0.58 | 2.83 | 370384.42 | 77689.29 | 1.21 |
| 2024-07-18 | 20.05 | 20.50 | 0.18 | 0.89 | 267579.79 | 54396.38 | 0.88 |
| 2024-07-17 | 20.62 | 20.32 | -0.31 | -1.50 | 257870.38 | 52703.80 | 0.84 |
| 2024-07-16 | 20.46 | 20.63 | 0.15 | 0.73 | 202680.47 | 41683.30 | 0.66 |
| 2024-07-15 | 20.27 | 20.48 | 0.07 | 0.34 | 196712.80 | 40319.64 | 0.64 |
| 2024-07-12 | 20.54 | 20.41 | -0.08 | -0.39 | 390590.12 | 78857.78 | 1.28 |
| 2024-07-11 | 19.91 | 20.49 | 0.82 | 4.17 | 436683.39 | 88244.69 | 1.43 |
| 2024-07-10 | 19.48 | 19.67 | 0.22 | 1.13 | 226034.53 | 44288.73 | 0.74 |
| 2024-07-09 | 19.08 | 19.45 | 0.35 | 1.83 | 177030.70 | 33994.26 | 0.58 |
| 2024-07-08 | 19.30 | 19.10 | -0.12 | -0.62 | 135246.18 | 25993.74 | 0.44 |
| 2024-07-05 | 19.30 | 19.22 | -0.11 | -0.57 | 191718.56 | 36544.52 | 0.63 |
| 2024-07-04 | 19.40 | 19.33 | -0.16 | -0.82 | 144314.97 | 27908.05 | 0.47 |
| 2024-07-03 | 19.79 | 19.49 | -0.28 | -1.42 | 201093.81 | 39388.36 | 0.66 |
| 2024-07-02 | 19.70 | 19.77 | 0.13 | 0.66 | 252639.09 | 49873.59 | 0.83 |
| 2024-07-01 | 19.22 | 19.64 | 0.44 | 2.29 | 283608.74 | 55420.56 | 0.93 |
| 2024-06-28 | 19.08 | 19.20 | 0.04 | 0.21 | 178760.59 | 34327.84 | 0.59 |
| 2024-06-27 | 19.48 | 19.16 | -0.39 | -2.00 | 230847.47 | 44226.29 | 0.76 |
| 2024-06-26 | 19.63 | 19.55 | -0.40 | -2.01 | 406474.06 | 79226.14 | 1.33 |
| 2024-06-25 | 19.15 | 19.95 | 0.90 | 4.72 | 501232.86 | 98608.58 | 1.64 |
| 2024-06-24 | 19.30 | 19.05 | -0.25 | -1.30 | 148345.98 | 28326.66 | 0.49 |
| 2024-06-21 | 19.02 | 19.30 | 0.18 | 0.94 | 161176.98 | 31114.07 | 0.53 |
| 2024-06-20 | 19.10 | 19.12 | -0.06 | -0.31 | 126929.31 | 24444.82 | 0.42 |
| 2024-06-19 | 19.20 | 19.18 | -0.06 | -0.31 | 92595.70 | 17807.73 | 0.30 |
| 2024-06-18 | 19.11 | 19.24 | 0.13 | 0.68 | 157279.98 | 30335.71 | 0.51 |
| 2024-06-17 | 18.68 | 19.11 | 0.49 | 2.63 | 247159.82 | 46903.44 | 0.81 |
| 2024-06-14 | 18.63 | 18.62 | -0.08 | -0.43 | 249031.36 | 46651.48 | 0.82 |
| 2024-06-13 | 18.77 | 18.70 | -0.06 | -0.32 | 168428.96 | 31723.73 | 0.55 |
| 2024-06-12 | 18.63 | 18.76 | 0.05 | 0.27 | 101567.66 | 19027.17 | 0.33 |
| 2024-06-11 | 18.70 | 18.71 | -0.07 | -0.37 | 143456.92 | 26810.26 | 0.47 |
| 2024-06-07 | 19.10 | 18.78 | -0.25 | -1.31 | 172966.87 | 32468.51 | 0.57 |
| 2024-06-06 | 19.12 | 19.03 | 0.04 | 0.21 | 149438.45 | 28516.48 | 0.49 |
| 2024-06-05 | 19.15 | 18.99 | -0.13 | -0.68 | 129523.25 | 24739.85 | 0.42 |
| 2024-06-04 | 18.87 | 19.12 | 0.26 | 1.38 | 107376.05 | 20365.86 | 0.35 |
| 2024-06-03 | 18.98 | 18.86 | -0.11 | -0.58 | 192618.01 | 36400.89 | 0.63 |
| 2024-05-31 | 18.90 | 18.97 | 0.09 | 0.48 | 145268.26 | 27629.24 | 0.48 |
| 2024-05-30 | 18.93 | 18.88 | -0.04 | -0.21 | 113007.08 | 21344.55 | 0.37 |
| 2024-05-29 | 18.95 | 18.92 | 0.08 | 0.43 | 125989.74 | 23742.95 | 0.41 |
| 2024-05-28 | 19.60 | 19.29 | -0.25 | -1.28 | 162757.78 | 31517.76 | 0.53 |
| 2024-05-27 | 19.46 | 19.54 | 0.21 | 1.09 | 160399.27 | 31214.06 | 0.53 |
| 2024-05-24 | 19.48 | 19.33 | -0.19 | -0.97 | 140093.20 | 27242.49 | 0.46 |
| 2024-05-23 | 19.73 | 19.52 | -0.14 | -0.71 | 143053.19 | 27962.39 | 0.47 |
| 2024-05-22 | 19.95 | 19.66 | -0.28 | -1.40 | 216200.83 | 42615.44 | 0.71 |
| 2024-05-21 | 19.80 | 19.94 | 0.07 | 0.35 | 153618.35 | 30665.61 | 0.50 |
| 2024-05-20 | 19.78 | 19.87 | 0.05 | 0.25 | 180774.52 | 35778.84 | 0.59 |
| 2024-05-17 | 19.85 | 19.82 | -0.09 | -0.45 | 271676.11 | 53331.23 | 0.89 |
| 2024-05-16 | 20.24 | 19.91 | -0.34 | -1.68 | 233274.21 | 46703.89 | 0.76 |
| 2024-05-15 | 20.35 | 20.25 | -0.25 | -1.22 | 233721.85 | 47684.00 | 0.77 |
| 2024-05-14 | 19.86 | 20.50 | 0.64 | 3.22 | 441096.44 | 89753.48 | 1.44 |
| 2024-05-13 | 19.98 | 19.86 | 0.05 | 0.25 | 257074.95 | 51121.59 | 0.84 |
| 2024-05-10 | 19.59 | 19.81 | 0.23 | 1.18 | 382139.68 | 76530.00 | 1.25 |
| 2024-05-09 | 19.77 | 19.58 | -0.15 | -0.76 | 297137.86 | 58024.70 | 0.97 |
日K线
周K线
月K线
