永新股份(002014)股票信息
| 股票代码 | 002014 |
| 股票名称 | 永新股份 |
| 最新价/元 | 10.02 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 7.17 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.02 |
| 昨收/元 | 9.35 |
| 今开/元 | 9.55 |
| 最高/元 | 10.04 |
| 最低/元 | 9.33 |
| 成交量/手 | 129254.48 |
| 成交额/万 | 12604.63 |
| 股净值/元 | 14.96 |
| 市净率 | 2.67 |
| 总市值/万 | 613716.85 |
| 流通值/万 | 605544.99 |
| 换手率/% | 2.14 |
| 入市日期 | 2004-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
永新股份(002014)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 | 9.55 | 10.02 | 0.67 | 7.17 | 129254.48 | 12604.63 | 2.14 |
| 2024-09-27 | 9.19 | 9.35 | 0.22 | 2.41 | 54348.82 | 5078.92 | 0.90 |
| 2024-09-26 | 8.81 | 9.13 | 0.28 | 3.16 | 40760.04 | 3652.49 | 0.67 |
| 2024-09-25 | 8.68 | 8.85 | 0.23 | 2.67 | 48684.20 | 4317.83 | 0.81 |
| 2024-09-24 | 8.43 | 8.62 | 0.23 | 2.74 | 35452.26 | 3033.22 | 0.59 |
| 2024-09-23 | 8.34 | 8.39 | 0.05 | 0.60 | 13295.00 | 1116.77 | 0.22 |
| 2024-09-20 | 8.35 | 8.34 | -0.04 | -0.48 | 17338.80 | 1440.45 | 0.29 |
| 2024-09-19 | 8.26 | 8.38 | 0.13 | 1.58 | 15125.40 | 1261.95 | 0.25 |
| 2024-09-18 | 8.29 | 8.25 | -0.06 | -0.72 | 11318.80 | 932.75 | 0.19 |
| 2024-09-13 | 8.33 | 8.31 | 0.02 | 0.24 | 15934.80 | 1326.85 | 0.26 |
| 2024-09-12 | 8.30 | 8.29 | -0.01 | -0.12 | 12618.80 | 1046.52 | 0.21 |
| 2024-09-11 | 8.42 | 8.30 | -0.16 | -1.89 | 23605.20 | 1969.74 | 0.39 |
| 2024-09-10 | 8.34 | 8.46 | 0.10 | 1.20 | 16770.80 | 1405.30 | 0.28 |
| 2024-09-09 | 8.30 | 8.36 | 0.03 | 0.36 | 17557.00 | 1459.88 | 0.29 |
| 2024-09-06 | 8.54 | 8.33 | -0.20 | -2.35 | 26369.00 | 2207.87 | 0.44 |
| 2024-09-05 | 8.55 | 8.53 | 0.02 | 0.24 | 15281.00 | 1302.16 | 0.25 |
| 2024-09-04 | 8.49 | 8.51 | 0.03 | 0.35 | 22925.60 | 1949.72 | 0.38 |
| 2024-09-03 | 8.26 | 8.48 | 0.18 | 2.17 | 45507.68 | 3827.53 | 0.75 |
| 2024-09-02 | 8.30 | 8.30 | 0.00 | 0.00 | 49879.28 | 4143.22 | 0.83 |
| 2024-08-30 | 8.49 | 8.30 | -0.17 | -2.01 | 67974.50 | 5693.89 | 1.12 |
| 2024-08-29 | 8.35 | 8.47 | 0.10 | 1.20 | 21958.60 | 1856.22 | 0.36 |
| 2024-08-28 | 8.42 | 8.37 | -0.05 | -0.59 | 15090.47 | 1268.12 | 0.25 |
| 2024-08-27 | 8.55 | 8.42 | -0.02 | -0.24 | 30787.12 | 2614.28 | 0.51 |
| 2024-08-26 | 8.13 | 8.44 | 0.29 | 3.56 | 100865.80 | 8410.86 | 1.67 |
| 2024-08-23 | 8.80 | 8.15 | -0.87 | -9.65 | 131254.12 | 10881.85 | 2.17 |
| 2024-08-22 | 8.96 | 9.02 | 0.01 | 0.11 | 14890.80 | 1343.25 | 0.25 |
| 2024-08-21 | 8.98 | 9.01 | 0.00 | 0.00 | 10527.19 | 948.59 | 0.17 |
| 2024-08-20 | 9.11 | 9.01 | -0.09 | -0.99 | 13989.01 | 1259.87 | 0.23 |
| 2024-08-19 | 9.10 | 9.10 | 0.01 | 0.11 | 11909.00 | 1084.81 | 0.20 |
| 2024-08-16 | 9.06 | 9.09 | 0.03 | 0.33 | 22672.60 | 2067.67 | 0.38 |
| 2024-08-15 | 9.00 | 9.06 | 0.05 | 0.56 | 15171.80 | 1368.21 | 0.25 |
| 2024-08-14 | 9.07 | 9.01 | -0.06 | -0.66 | 11776.00 | 1063.90 | 0.19 |
| 2024-08-13 | 9.07 | 9.07 | 0.07 | 0.78 | 23165.40 | 2089.28 | 0.38 |
| 2024-08-12 | 8.83 | 9.00 | 0.12 | 1.35 | 30634.80 | 2743.43 | 0.51 |
| 2024-08-09 | 8.80 | 8.88 | 0.09 | 1.02 | 49910.60 | 4447.16 | 0.83 |
| 2024-08-08 | 9.00 | 8.79 | -0.45 | -4.87 | 97153.40 | 8604.78 | 1.61 |
| 2024-08-07 | 9.16 | 9.24 | 0.06 | 0.65 | 12775.60 | 1175.65 | 0.21 |
| 2024-08-06 | 9.10 | 9.18 | 0.11 | 1.21 | 18532.68 | 1696.42 | 0.31 |
| 2024-08-05 | 9.21 | 9.07 | -0.14 | -1.52 | 19825.40 | 1818.83 | 0.33 |
| 2024-08-02 | 9.23 | 9.21 | -0.02 | -0.22 | 14219.20 | 1312.46 | 0.24 |
| 2024-08-01 | 9.33 | 9.23 | -0.09 | -0.97 | 20687.60 | 1916.71 | 0.34 |
| 2024-07-31 | 9.16 | 9.32 | 0.16 | 1.75 | 23009.20 | 2135.51 | 0.38 |
| 2024-07-30 | 9.12 | 9.16 | 0.05 | 0.55 | 15252.80 | 1391.04 | 0.25 |
| 2024-07-29 | 9.18 | 9.11 | -0.09 | -0.98 | 11607.06 | 1059.43 | 0.19 |
| 2024-07-26 | 9.02 | 9.20 | 0.17 | 1.88 | 18613.72 | 1703.71 | 0.31 |
| 2024-07-25 | 9.02 | 9.03 | 0.00 | 0.00 | 20397.60 | 1834.56 | 0.34 |
| 2024-07-24 | 9.11 | 9.03 | -0.07 | -0.77 | 25913.40 | 2351.63 | 0.43 |
| 2024-07-23 | 9.23 | 9.10 | -0.12 | -1.30 | 17479.00 | 1603.93 | 0.29 |
| 2024-07-22 | 9.20 | 9.22 | 0.03 | 0.33 | 20129.20 | 1857.99 | 0.33 |
| 2024-07-19 | 9.28 | 9.19 | -0.11 | -1.18 | 27569.60 | 2541.46 | 0.46 |
| 2024-07-18 | 9.28 | 9.30 | -0.01 | -0.11 | 13604.84 | 1263.27 | 0.23 |
| 2024-07-17 | 9.39 | 9.31 | -0.12 | -1.27 | 23959.80 | 2229.60 | 0.40 |
| 2024-07-16 | 9.46 | 9.43 | -0.02 | -0.21 | 14951.00 | 1408.65 | 0.25 |
| 2024-07-15 | 9.50 | 9.45 | -0.06 | -0.63 | 10166.40 | 964.10 | 0.17 |
| 2024-07-12 | 9.60 | 9.51 | -0.09 | -0.94 | 12377.33 | 1180.81 | 0.20 |
| 2024-07-11 | 9.42 | 9.60 | 0.17 | 1.80 | 22424.96 | 2144.24 | 0.37 |
| 2024-07-10 | 9.43 | 9.43 | -0.09 | -0.95 | 16182.56 | 1527.31 | 0.27 |
| 2024-07-09 | 9.53 | 9.52 | -0.01 | -0.11 | 27969.04 | 2644.73 | 0.46 |
| 2024-07-08 | 9.70 | 9.53 | -0.19 | -1.96 | 18740.80 | 1801.32 | 0.31 |
| 2024-07-05 | 9.74 | 9.72 | -0.05 | -0.51 | 17680.00 | 1709.84 | 0.29 |
| 2024-07-04 | 9.75 | 9.77 | -0.03 | -0.31 | 25707.64 | 2517.58 | 0.43 |
| 2024-07-03 | 9.77 | 9.80 | -0.02 | -0.20 | 15254.94 | 1498.14 | 0.25 |
| 2024-07-02 | 9.73 | 9.82 | 0.10 | 1.03 | 29181.80 | 2865.04 | 0.48 |
| 2024-07-01 | 9.45 | 9.72 | 0.24 | 2.53 | 26776.80 | 2576.59 | 0.44 |
| 2024-06-28 | 9.46 | 9.48 | -0.01 | -0.11 | 16720.20 | 1587.12 | 0.28 |
| 2024-06-27 | 9.59 | 9.49 | -0.11 | -1.15 | 12405.00 | 1185.09 | 0.21 |
| 2024-06-26 | 9.50 | 9.60 | 0.08 | 0.84 | 16089.40 | 1535.55 | 0.27 |
| 2024-06-25 | 9.43 | 9.52 | 0.11 | 1.17 | 20156.60 | 1919.33 | 0.33 |
| 2024-06-24 | 9.59 | 9.41 | -0.20 | -2.08 | 30113.40 | 2845.99 | 0.50 |
| 2024-06-21 | 9.49 | 9.61 | 0.06 | 0.63 | 17958.98 | 1728.31 | 0.30 |
| 2024-06-20 | 9.74 | 9.55 | -0.20 | -2.05 | 36310.80 | 3479.59 | 0.60 |
| 2024-06-19 | 9.84 | 9.75 | -0.09 | -0.92 | 20261.60 | 1981.67 | 0.34 |
| 2024-06-18 | 9.80 | 9.84 | 0.02 | 0.20 | 16605.60 | 1634.33 | 0.27 |
| 2024-06-17 | 9.81 | 9.82 | -0.04 | -0.41 | 19000.70 | 1866.07 | 0.31 |
| 2024-06-14 | 9.91 | 9.86 | -0.05 | -0.51 | 16635.80 | 1639.69 | 0.28 |
| 2024-06-13 | 10.05 | 9.91 | -0.13 | -1.30 | 19593.40 | 1950.63 | 0.32 |
| 2024-06-12 | 9.90 | 10.04 | 0.14 | 1.41 | 28719.60 | 2860.37 | 0.48 |
| 2024-06-11 | 9.85 | 9.90 | -0.01 | -0.10 | 27207.60 | 2681.21 | 0.45 |
| 2024-06-07 | 9.85 | 9.91 | 0.11 | 1.12 | 27341.41 | 2702.41 | 0.45 |
| 2024-06-06 | 9.96 | 9.80 | -0.18 | -1.80 | 54161.40 | 5330.55 | 0.90 |
| 2024-06-05 | 10.09 | 9.98 | -0.10 | -0.99 | 32449.04 | 3261.67 | 0.54 |
| 2024-06-04 | 10.01 | 10.08 | 0.08 | 0.80 | 23491.04 | 2354.65 | 0.39 |
| 2024-06-03 | 10.04 | 10.00 | -0.12 | -1.19 | 35032.88 | 3516.76 | 0.58 |
| 2024-05-31 | 9.96 | 10.12 | 0.16 | 1.61 | 28221.97 | 2845.46 | 0.47 |
| 2024-05-30 | 10.05 | 9.96 | -0.06 | -0.60 | 26002.20 | 2593.73 | 0.43 |
| 2024-05-29 | 10.07 | 10.02 | -0.04 | -0.40 | 23662.92 | 2374.80 | 0.39 |
| 2024-05-28 | 10.11 | 10.06 | -0.08 | -0.79 | 15823.00 | 1598.99 | 0.26 |
| 2024-05-27 | 10.09 | 10.14 | 0.07 | 0.70 | 21595.40 | 2176.78 | 0.36 |
| 2024-05-24 | 10.04 | 10.07 | 0.00 | 0.00 | 22891.00 | 2315.08 | 0.38 |
| 2024-05-23 | 10.09 | 10.07 | -0.06 | -0.59 | 26140.67 | 2634.41 | 0.43 |
| 2024-05-22 | 10.26 | 10.13 | -0.12 | -1.17 | 29056.00 | 2959.11 | 0.48 |
| 2024-05-21 | 10.23 | 10.25 | 0.02 | 0.20 | 22097.36 | 2261.97 | 0.37 |
| 2024-05-20 | 10.15 | 10.23 | 0.07 | 0.69 | 25861.40 | 2636.40 | 0.43 |
| 2024-05-17 | 10.11 | 10.16 | 0.06 | 0.59 | 29023.20 | 2932.47 | 0.48 |
| 2024-05-16 | 10.30 | 10.10 | -0.15 | -1.46 | 31857.69 | 3234.05 | 0.53 |
| 2024-05-15 | 10.32 | 10.25 | -0.07 | -0.68 | 23692.90 | 2440.67 | 0.39 |
| 2024-05-14 | 10.12 | 10.32 | 0.16 | 1.58 | 47744.32 | 4911.70 | 0.79 |
| 2024-05-13 | 10.15 | 10.16 | -0.07 | -0.68 | 55583.60 | 5601.45 | 0.92 |
| 2024-05-10 | 10.30 | 10.23 | -0.05 | -0.49 | 32689.80 | 3353.53 | 0.54 |
| 2024-05-09 | 10.04 | 10.28 | 0.20 | 1.98 | 46736.52 | 4767.77 | 0.77 |
日K线
周K线
月K线
