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 | 11.76 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.42 |
| 买入/元 | 11.76 |
| 卖出/元 | 11.77 |
| 昨收/元 | 11.81 |
| 今开/元 | 11.82 |
| 最高/元 | 11.89 |
| 最低/元 | 11.75 |
| 成交量/手 | 28454.44 |
| 成交额/万 | 3359.47 |
| 股净值/元 | 15.47 |
| 市净率 | 2.69 |
| 总市值/万 | 720290.43 |
| 流通值/万 | 710699.51 |
| 换手率/% | 0.47 |
| 入市日期 | 2004-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.82 | 11.76 | -0.05 | -0.42 | 28454.44 | 3359.47 | 0.47 |
| 2025-07-22 | 11.89 | 11.81 | -0.08 | -0.67 | 24918.64 | 2948.49 | 0.41 |
| 2025-07-21 | 11.86 | 11.89 | 0.03 | 0.25 | 17334.20 | 2059.41 | 0.29 |
| 2025-07-18 | 11.97 | 11.86 | -0.10 | -0.84 | 19946.80 | 2366.60 | 0.33 |
| 2025-07-17 | 11.96 | 11.96 | 0.02 | 0.17 | 18053.20 | 2157.26 | 0.30 |
| 2025-07-16 | 11.90 | 11.94 | 0.03 | 0.25 | 12611.51 | 1503.54 | 0.21 |
| 2025-07-15 | 12.00 | 11.91 | -0.05 | -0.42 | 18227.80 | 2167.65 | 0.30 |
| 2025-07-14 | 11.82 | 11.96 | 0.14 | 1.18 | 24446.60 | 2914.31 | 0.40 |
| 2025-07-11 | 11.85 | 11.82 | -0.03 | -0.25 | 27282.53 | 3231.47 | 0.45 |
| 2025-07-10 | 11.86 | 11.85 | -0.01 | -0.08 | 22299.28 | 2630.26 | 0.37 |
| 2025-07-09 | 11.96 | 11.86 | -0.07 | -0.59 | 22658.40 | 2699.18 | 0.37 |
| 2025-07-08 | 12.02 | 11.93 | -0.12 | -1.00 | 29823.40 | 3589.65 | 0.49 |
| 2025-07-07 | 12.04 | 12.05 | -0.01 | -0.08 | 17740.20 | 2126.93 | 0.29 |
| 2025-07-04 | 12.08 | 12.06 | -0.05 | -0.41 | 12347.73 | 1493.33 | 0.20 |
| 2025-07-03 | 12.05 | 12.11 | 0.11 | 0.92 | 20296.20 | 2444.77 | 0.34 |
| 2025-07-02 | 11.99 | 12.00 | -0.01 | -0.08 | 19187.20 | 2305.81 | 0.32 |
| 2025-07-01 | 12.10 | 12.01 | -0.11 | -0.91 | 31214.44 | 3768.81 | 0.52 |
| 2025-06-30 | 12.05 | 12.12 | 0.11 | 0.92 | 21195.20 | 2552.55 | 0.35 |
| 2025-06-27 | 12.04 | 12.01 | -0.04 | -0.33 | 15791.09 | 1895.84 | 0.26 |
| 2025-06-26 | 12.15 | 12.05 | -0.09 | -0.74 | 15332.00 | 1845.71 | 0.25 |
| 2025-06-25 | 11.98 | 12.14 | 0.14 | 1.17 | 24257.20 | 2934.31 | 0.40 |
| 2025-06-24 | 11.90 | 12.00 | 0.12 | 1.01 | 28087.00 | 3355.21 | 0.46 |
| 2025-06-23 | 11.79 | 11.88 | 0.00 | 0.00 | 32748.80 | 3840.46 | 0.54 |
| 2025-06-20 | 11.74 | 11.88 | 0.14 | 1.19 | 16876.80 | 1997.30 | 0.28 |
| 2025-06-19 | 11.82 | 11.74 | -0.07 | -0.59 | 20544.20 | 2421.41 | 0.34 |
| 2025-06-18 | 11.87 | 11.81 | 0.00 | 0.00 | 14954.60 | 1765.78 | 0.25 |
| 2025-06-17 | 11.90 | 11.81 | -0.10 | -0.84 | 14906.00 | 1770.66 | 0.25 |
| 2025-06-16 | 11.97 | 11.91 | -0.18 | -1.49 | 28755.40 | 3431.06 | 0.48 |
| 2025-06-13 | 12.17 | 12.09 | -0.10 | -0.82 | 21545.80 | 2610.25 | 0.36 |
| 2025-06-12 | 12.10 | 12.19 | 0.12 | 0.99 | 29553.60 | 3581.69 | 0.49 |
| 2025-06-11 | 11.90 | 12.07 | 0.17 | 1.43 | 20476.60 | 2462.68 | 0.34 |
| 2025-06-10 | 11.99 | 11.90 | -0.09 | -0.75 | 27752.43 | 3320.62 | 0.46 |
| 2025-06-09 | 12.10 | 11.99 | 0.00 | 0.00 | 27732.60 | 3325.08 | 0.46 |
| 2025-06-06 | 11.99 | 11.99 | 0.01 | 0.08 | 16379.66 | 1967.81 | 0.27 |
| 2025-06-05 | 12.06 | 11.98 | -0.18 | -1.48 | 24899.60 | 2999.58 | 0.41 |
| 2025-06-04 | 12.20 | 12.16 | 0.03 | 0.25 | 27332.40 | 3318.73 | 0.45 |
| 2025-06-03 | 11.77 | 12.13 | 0.32 | 2.71 | 65773.60 | 7924.24 | 1.09 |
| 2025-05-30 | 11.70 | 11.81 | 0.11 | 0.94 | 27443.24 | 3244.69 | 0.45 |
| 2025-05-29 | 11.95 | 11.70 | -0.27 | -2.26 | 33958.49 | 3998.01 | 0.56 |
| 2025-05-28 | 11.96 | 11.97 | 0.00 | 0.00 | 33114.80 | 3940.51 | 0.55 |
| 2025-05-27 | 11.82 | 11.97 | 0.14 | 1.18 | 36128.00 | 4316.09 | 0.60 |
| 2025-05-26 | 11.86 | 11.83 | -0.05 | -0.42 | 33742.78 | 3985.13 | 0.56 |
| 2025-05-23 | 11.73 | 11.88 | 0.13 | 1.11 | 65804.20 | 7844.04 | 1.09 |
| 2025-05-22 | 11.75 | 11.75 | 0.03 | 0.26 | 43433.01 | 5109.10 | 0.72 |
| 2025-05-21 | 11.55 | 11.72 | 0.13 | 1.12 | 43784.60 | 5119.75 | 0.72 |
| 2025-05-20 | 11.17 | 11.59 | 0.43 | 3.85 | 81148.41 | 9340.38 | 1.34 |
| 2025-05-19 | 11.08 | 11.16 | 0.06 | 0.54 | 22794.20 | 2537.38 | 0.38 |
| 2025-05-16 | 11.11 | 11.10 | 0.03 | 0.27 | 29948.00 | 3315.28 | 0.50 |
| 2025-05-15 | 11.09 | 11.07 | -0.03 | -0.27 | 21751.00 | 2410.90 | 0.36 |
| 2025-05-14 | 10.93 | 11.10 | 0.17 | 1.56 | 50095.60 | 5504.13 | 0.83 |
| 2025-05-13 | 10.97 | 10.93 | 0.02 | 0.18 | 23313.00 | 2543.01 | 0.39 |
| 2025-05-12 | 10.98 | 10.91 | -0.06 | -0.55 | 41329.00 | 4491.95 | 0.68 |
| 2025-05-09 | 10.83 | 10.97 | 0.14 | 1.29 | 42378.08 | 4636.47 | 0.70 |
| 2025-05-08 | 10.82 | 10.83 | 0.01 | 0.09 | 37426.00 | 4054.35 | 0.62 |
| 2025-05-07 | 10.79 | 10.82 | 0.09 | 0.84 | 50479.79 | 5483.94 | 0.84 |
| 2025-05-06 | 10.68 | 10.73 | 0.05 | 0.47 | 81656.91 | 8715.80 | 1.35 |
| 2025-04-30 | 10.84 | 10.68 | -0.17 | -1.57 | 43305.60 | 4651.64 | 0.72 |
| 2025-04-29 | 10.78 | 10.85 | 0.05 | 0.46 | 35961.42 | 3889.35 | 0.60 |
| 2025-04-28 | 10.92 | 10.80 | -0.09 | -0.83 | 48257.60 | 5243.72 | 0.80 |
| 2025-04-25 | 10.99 | 10.89 | -0.11 | -1.00 | 61487.22 | 6707.96 | 1.02 |
| 2025-04-24 | 11.29 | 11.00 | -0.43 | -3.76 | 123289.90 | 13744.67 | 2.04 |
| 2025-04-23 | 11.55 | 11.43 | -0.22 | -1.89 | 81425.60 | 9300.56 | 1.35 |
| 2025-04-22 | 12.06 | 12.27 | 0.21 | 1.74 | 90168.00 | 11000.80 | 1.49 |
| 2025-04-21 | 11.90 | 12.06 | 0.14 | 1.17 | 53589.83 | 6444.67 | 0.89 |
| 2025-04-18 | 11.84 | 11.92 | 0.05 | 0.42 | 29418.51 | 3497.46 | 0.49 |
| 2025-04-17 | 11.90 | 11.87 | -0.06 | -0.50 | 35058.11 | 4147.95 | 0.58 |
| 2025-04-16 | 11.86 | 11.93 | 0.03 | 0.25 | 46991.00 | 5593.45 | 0.78 |
| 2025-04-15 | 11.58 | 11.90 | 0.40 | 3.48 | 64659.20 | 7600.16 | 1.07 |
| 2025-04-14 | 11.39 | 11.50 | 0.14 | 1.23 | 46032.84 | 5290.40 | 0.76 |
| 2025-04-11 | 11.25 | 11.36 | 0.05 | 0.44 | 46586.80 | 5320.93 | 0.77 |
| 2025-04-10 | 11.28 | 11.31 | 0.17 | 1.53 | 66439.60 | 7526.01 | 1.10 |
| 2025-04-09 | 11.10 | 11.14 | -0.01 | -0.09 | 86453.40 | 9470.42 | 1.43 |
| 2025-04-08 | 11.03 | 11.15 | 0.14 | 1.27 | 102454.02 | 11469.88 | 1.70 |
| 2025-04-07 | 11.02 | 11.01 | -0.68 | -5.82 | 114341.40 | 12760.16 | 1.89 |
| 2025-04-03 | 11.99 | 11.69 | -0.36 | -2.99 | 80852.64 | 9495.28 | 1.34 |
| 2025-04-02 | 11.94 | 12.05 | 0.14 | 1.18 | 58792.00 | 7070.06 | 0.97 |
| 2025-04-01 | 11.75 | 11.91 | 0.18 | 1.54 | 77945.20 | 9263.34 | 1.29 |
| 2025-03-31 | 11.79 | 11.73 | -0.04 | -0.34 | 65273.80 | 7681.76 | 1.08 |
| 2025-03-28 | 11.65 | 11.77 | 0.14 | 1.20 | 54727.61 | 6400.47 | 0.91 |
| 2025-03-27 | 11.64 | 11.63 | -0.04 | -0.34 | 57063.00 | 6660.07 | 0.94 |
| 2025-03-26 | 11.58 | 11.67 | 0.15 | 1.30 | 85652.70 | 9948.33 | 1.42 |
| 2025-03-25 | 11.46 | 11.52 | 0.01 | 0.09 | 95329.68 | 10983.59 | 1.58 |
| 2025-03-24 | 11.66 | 11.51 | -0.44 | -3.68 | 197543.22 | 22837.65 | 3.27 |
| 2025-03-21 | 11.97 | 11.95 | 0.90 | 8.15 | 294627.99 | 35211.84 | 4.88 |
| 2025-03-20 | 10.99 | 11.05 | 0.06 | 0.55 | 42610.60 | 4690.30 | 0.71 |
| 2025-03-19 | 11.12 | 10.99 | -0.10 | -0.90 | 56636.38 | 6252.74 | 0.94 |
| 2025-03-18 | 10.68 | 11.09 | 0.39 | 3.65 | 78710.04 | 8622.86 | 1.30 |
| 2025-03-17 | 10.70 | 10.70 | 0.05 | 0.47 | 47418.90 | 5096.66 | 0.78 |
| 2025-03-14 | 10.40 | 10.65 | 0.21 | 2.01 | 60010.94 | 6357.56 | 0.99 |
| 2025-03-13 | 10.44 | 10.44 | 0.01 | 0.10 | 36400.20 | 3765.73 | 0.60 |
| 2025-03-12 | 10.45 | 10.43 | 0.01 | 0.10 | 28102.20 | 2918.30 | 0.47 |
| 2025-03-11 | 10.30 | 10.42 | 0.05 | 0.48 | 21068.00 | 2181.18 | 0.35 |
| 2025-03-10 | 10.39 | 10.37 | 0.00 | 0.00 | 27059.60 | 2807.14 | 0.45 |
| 2025-03-07 | 10.34 | 10.37 | 0.05 | 0.48 | 21020.80 | 2174.04 | 0.35 |
| 2025-03-06 | 10.36 | 10.32 | -0.02 | -0.19 | 24619.60 | 2538.75 | 0.41 |
| 2025-03-05 | 10.38 | 10.34 | -0.05 | -0.48 | 19210.80 | 1986.61 | 0.32 |
| 2025-03-04 | 10.22 | 10.39 | 0.11 | 1.07 | 41144.25 | 4255.00 | 0.68 |
| 2025-03-03 | 10.02 | 10.28 | 0.28 | 2.80 | 76064.35 | 7816.84 | 1.26 |
| 2025-02-28 | 10.34 | 10.00 | -0.36 | -3.48 | 95300.58 | 9608.63 | 1.58 |
| 2025-02-27 | 10.28 | 10.36 | 0.09 | 0.88 | 32426.48 | 3337.54 | 0.54 |
日K线
周K线
月K线
