新 华 都(002264)股票信息
| 股票代码 | 002264 |
| 股票名称 | 新 华 都 |
| 最新价/元 | 5.84 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 8.15 |
| 买入/元 | 5.83 |
| 卖出/元 | 5.84 |
| 昨收/元 | 5.40 |
| 今开/元 | 5.63 |
| 最高/元 | 5.85 |
| 最低/元 | 5.37 |
| 成交量/手 | 488738.86 |
| 成交额/万 | 27560.08 |
| 股净值/元 | 20.86 |
| 市净率 | 2.43 |
| 总市值/万 | 420398.10 |
| 流通值/万 | 382210.92 |
| 换手率/% | 7.47 |
| 入市日期 | 2008-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
新 华 都(002264)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 | 5.63 | 5.84 | 0.44 | 8.15 | 488738.86 | 27560.08 | 7.47 |
| 2024-09-27 | 5.45 | 5.40 | 0.16 | 3.05 | 449135.32 | 24065.44 | 6.86 |
| 2024-09-26 | 4.77 | 5.24 | 0.48 | 10.08 | 318276.51 | 16174.51 | 4.86 |
| 2024-09-25 | 4.77 | 4.76 | 0.08 | 1.71 | 103158.50 | 4950.92 | 1.58 |
| 2024-09-24 | 4.46 | 4.68 | 0.24 | 5.41 | 104665.72 | 4807.18 | 1.60 |
| 2024-09-23 | 4.47 | 4.44 | -0.03 | -0.67 | 55599.01 | 2475.45 | 0.85 |
| 2024-09-20 | 4.54 | 4.47 | -0.06 | -1.33 | 58844.01 | 2636.87 | 0.90 |
| 2024-09-19 | 4.34 | 4.53 | 0.21 | 4.86 | 110108.50 | 4928.15 | 1.68 |
| 2024-09-18 | 4.39 | 4.32 | -0.06 | -1.37 | 76198.00 | 3269.62 | 1.16 |
| 2024-09-13 | 4.42 | 4.38 | -0.04 | -0.91 | 55601.00 | 2451.87 | 0.85 |
| 2024-09-12 | 4.47 | 4.42 | -0.03 | -0.67 | 57625.00 | 2563.09 | 0.88 |
| 2024-09-11 | 4.49 | 4.45 | -0.05 | -1.11 | 58258.00 | 2601.85 | 0.89 |
| 2024-09-10 | 4.50 | 4.50 | 0.01 | 0.22 | 62234.00 | 2786.37 | 0.95 |
| 2024-09-09 | 4.47 | 4.49 | -0.03 | -0.66 | 58227.00 | 2614.08 | 0.89 |
| 2024-09-06 | 4.65 | 4.52 | -0.13 | -2.80 | 73227.00 | 3353.56 | 1.12 |
| 2024-09-05 | 4.56 | 4.65 | 0.09 | 1.97 | 78877.00 | 3656.98 | 1.21 |
| 2024-09-04 | 4.58 | 4.56 | -0.07 | -1.51 | 70194.00 | 3221.53 | 1.07 |
| 2024-09-03 | 4.62 | 4.63 | 0.02 | 0.43 | 74053.50 | 3424.14 | 1.13 |
| 2024-09-02 | 4.71 | 4.61 | -0.08 | -1.71 | 127776.00 | 6052.70 | 1.95 |
| 2024-08-30 | 4.55 | 4.69 | 0.11 | 2.40 | 111933.00 | 5243.37 | 1.71 |
| 2024-08-29 | 4.61 | 4.58 | 0.04 | 0.88 | 115558.10 | 5264.77 | 1.77 |
| 2024-08-28 | 4.50 | 4.54 | 0.00 | 0.00 | 65589.00 | 2986.86 | 1.00 |
| 2024-08-27 | 4.55 | 4.54 | -0.08 | -1.73 | 60957.01 | 2788.85 | 0.93 |
| 2024-08-26 | 4.53 | 4.62 | 0.10 | 2.21 | 69079.00 | 3186.53 | 1.06 |
| 2024-08-23 | 4.61 | 4.52 | -0.09 | -1.95 | 73235.00 | 3327.87 | 1.12 |
| 2024-08-22 | 4.65 | 4.61 | -0.07 | -1.50 | 69144.50 | 3200.84 | 1.06 |
| 2024-08-21 | 4.68 | 4.68 | -0.01 | -0.21 | 52852.00 | 2488.40 | 0.81 |
| 2024-08-20 | 4.79 | 4.69 | -0.10 | -2.09 | 52547.00 | 2475.08 | 0.80 |
| 2024-08-19 | 4.76 | 4.79 | 0.03 | 0.63 | 48122.00 | 2304.92 | 0.74 |
| 2024-08-16 | 4.87 | 4.76 | -0.10 | -2.06 | 65860.00 | 3167.53 | 1.01 |
| 2024-08-15 | 4.81 | 4.86 | 0.04 | 0.83 | 63015.09 | 3053.50 | 0.96 |
| 2024-08-14 | 4.85 | 4.82 | -0.06 | -1.23 | 39794.49 | 1927.86 | 0.61 |
| 2024-08-13 | 4.93 | 4.88 | -0.02 | -0.41 | 44945.00 | 2184.28 | 0.69 |
| 2024-08-12 | 4.93 | 4.90 | -0.04 | -0.81 | 62383.00 | 3067.36 | 0.95 |
| 2024-08-09 | 5.07 | 4.94 | -0.10 | -1.98 | 61039.00 | 3054.89 | 0.93 |
| 2024-08-08 | 4.99 | 5.04 | 0.02 | 0.40 | 86870.00 | 4371.96 | 1.33 |
| 2024-08-07 | 5.02 | 5.02 | 0.00 | 0.00 | 61597.00 | 3087.31 | 0.94 |
| 2024-08-06 | 4.93 | 5.02 | 0.16 | 3.29 | 75912.00 | 3767.27 | 1.16 |
| 2024-08-05 | 4.95 | 4.86 | -0.11 | -2.21 | 77682.00 | 3860.24 | 1.19 |
| 2024-08-02 | 4.96 | 4.97 | -0.03 | -0.60 | 64371.83 | 3220.42 | 0.98 |
| 2024-08-01 | 5.09 | 5.00 | -0.07 | -1.38 | 116714.83 | 5876.68 | 1.78 |
| 2024-07-31 | 4.91 | 5.07 | 0.18 | 3.68 | 115696.93 | 5807.13 | 1.77 |
| 2024-07-30 | 4.82 | 4.89 | 0.05 | 1.03 | 72874.00 | 3551.46 | 1.11 |
| 2024-07-29 | 4.94 | 4.84 | -0.08 | -1.63 | 73549.53 | 3564.69 | 1.12 |
| 2024-07-26 | 4.90 | 4.92 | 0.05 | 1.03 | 73147.03 | 3574.26 | 1.12 |
| 2024-07-25 | 4.86 | 4.87 | 0.01 | 0.21 | 88993.03 | 4297.26 | 1.36 |
| 2024-07-24 | 4.99 | 4.86 | -0.13 | -2.61 | 124410.18 | 6106.25 | 1.90 |
| 2024-07-23 | 5.12 | 4.99 | -0.13 | -2.54 | 66128.00 | 3346.11 | 1.01 |
| 2024-07-22 | 5.14 | 5.12 | 0.00 | 0.00 | 60337.00 | 3087.12 | 0.92 |
| 2024-07-19 | 5.14 | 5.12 | -0.07 | -1.35 | 71419.00 | 3680.99 | 1.09 |
| 2024-07-18 | 5.04 | 5.19 | 0.09 | 1.77 | 107799.85 | 5529.92 | 1.65 |
| 2024-07-17 | 5.18 | 5.10 | -0.06 | -1.16 | 108051.70 | 5544.06 | 1.65 |
| 2024-07-16 | 5.19 | 5.16 | -0.01 | -0.19 | 66260.00 | 3414.18 | 1.01 |
| 2024-07-15 | 5.31 | 5.17 | -0.14 | -2.64 | 90237.00 | 4709.39 | 1.38 |
| 2024-07-12 | 5.40 | 5.31 | -0.15 | -2.75 | 116879.82 | 6244.92 | 1.79 |
| 2024-07-11 | 5.34 | 5.46 | 0.18 | 3.41 | 101913.01 | 5539.70 | 1.56 |
| 2024-07-10 | 5.29 | 5.28 | -0.05 | -0.94 | 79678.01 | 4216.92 | 1.22 |
| 2024-07-09 | 5.14 | 5.33 | 0.19 | 3.70 | 162304.81 | 8354.27 | 2.48 |
| 2024-07-08 | 5.33 | 5.14 | -0.17 | -3.20 | 102924.00 | 5314.18 | 1.57 |
| 2024-07-05 | 5.29 | 5.31 | 0.04 | 0.76 | 84840.00 | 4476.07 | 1.30 |
| 2024-07-04 | 5.56 | 5.27 | -0.23 | -4.18 | 140682.00 | 7518.02 | 2.15 |
| 2024-07-03 | 5.44 | 5.50 | 0.05 | 0.92 | 192105.00 | 10657.08 | 2.93 |
| 2024-07-02 | 5.33 | 5.45 | 0.11 | 2.06 | 165465.00 | 9001.24 | 2.53 |
| 2024-07-01 | 5.31 | 5.34 | 0.23 | 4.50 | 260450.00 | 13857.49 | 3.98 |
| 2024-06-28 | 5.16 | 5.11 | -0.04 | -0.78 | 163565.13 | 8413.74 | 2.50 |
| 2024-06-27 | 5.33 | 5.15 | -0.21 | -3.92 | 178810.00 | 9326.75 | 2.73 |
| 2024-06-26 | 5.25 | 5.36 | 0.08 | 1.52 | 174921.80 | 9329.43 | 2.67 |
| 2024-06-25 | 5.27 | 5.28 | 0.03 | 0.57 | 166014.00 | 8759.76 | 2.54 |
| 2024-06-24 | 5.60 | 5.25 | -0.32 | -5.75 | 233004.00 | 12401.71 | 3.56 |
| 2024-06-21 | 5.51 | 5.57 | -0.12 | -2.11 | 256576.80 | 14383.82 | 3.92 |
| 2024-06-20 | 5.81 | 5.69 | 0.00 | 0.00 | 440390.50 | 25832.71 | 6.73 |
| 2024-06-19 | 5.66 | 5.69 | 0.03 | 0.53 | 240031.50 | 13684.23 | 3.67 |
| 2024-06-18 | 5.63 | 5.66 | 0.00 | 0.00 | 101450.02 | 5731.91 | 1.55 |
| 2024-06-17 | 5.69 | 5.66 | -0.02 | -0.35 | 139974.00 | 7937.83 | 2.14 |
| 2024-06-14 | 5.75 | 5.68 | -0.06 | -1.05 | 141295.01 | 8099.13 | 2.16 |
| 2024-06-13 | 5.93 | 5.74 | -0.18 | -3.04 | 132390.00 | 7665.38 | 2.02 |
| 2024-06-12 | 5.75 | 5.92 | 0.11 | 1.89 | 196095.00 | 11661.29 | 3.00 |
| 2024-06-11 | 5.81 | 5.81 | -0.04 | -0.68 | 125866.00 | 7250.59 | 1.92 |
| 2024-06-07 | 5.79 | 5.85 | 0.09 | 1.56 | 163875.50 | 9510.39 | 2.51 |
| 2024-06-06 | 6.07 | 5.76 | -0.31 | -5.11 | 279291.50 | 16236.19 | 4.27 |
| 2024-06-05 | 6.20 | 6.07 | -0.17 | -2.72 | 162148.00 | 9961.76 | 2.48 |
| 2024-06-04 | 6.25 | 6.24 | -0.02 | -0.32 | 255069.00 | 15838.63 | 3.90 |
| 2024-06-03 | 6.72 | 6.26 | -0.53 | -7.81 | 345414.00 | 22202.18 | 5.28 |
| 2024-05-31 | 6.37 | 6.79 | 0.38 | 5.93 | 396320.29 | 26297.19 | 6.06 |
| 2024-05-30 | 6.64 | 6.41 | -0.30 | -4.47 | 237456.00 | 15519.38 | 3.63 |
| 2024-05-29 | 6.72 | 6.71 | -0.12 | -1.76 | 231916.00 | 15529.68 | 3.55 |
| 2024-05-28 | 6.53 | 6.83 | 0.13 | 1.94 | 507319.36 | 33728.79 | 7.76 |
| 2024-05-27 | 6.70 | 6.70 | -0.16 | -2.33 | 502538.84 | 34009.55 | 7.68 |
| 2024-05-24 | 6.86 | 6.86 | -0.12 | -1.72 | 419198.00 | 28885.53 | 6.41 |
| 2024-05-23 | 7.36 | 6.98 | -0.76 | -9.82 | 608607.65 | 43261.03 | 9.30 |
| 2024-05-22 | 7.20 | 7.74 | 0.41 | 5.59 | 964897.04 | 74362.11 | 14.75 |
| 2024-05-21 | 7.72 | 7.33 | -0.61 | -7.68 | 693456.38 | 51718.50 | 10.60 |
| 2024-05-20 | 7.53 | 7.94 | 0.72 | 9.97 | 643099.32 | 48631.51 | 9.83 |
| 2024-05-17 | 7.90 | 7.22 | -0.48 | -6.23 | 942985.41 | 70065.52 | 14.42 |
| 2024-05-16 | 7.02 | 7.70 | 0.70 | 10.00 | 376329.13 | 28184.19 | 5.75 |
| 2024-05-15 | 6.29 | 7.00 | 0.59 | 9.20 | 495843.46 | 34177.92 | 7.58 |
| 2024-05-14 | 6.04 | 6.41 | 0.24 | 3.89 | 479705.47 | 30820.94 | 7.33 |
| 2024-05-13 | 5.55 | 6.17 | 0.52 | 9.20 | 357447.01 | 21273.80 | 5.46 |
| 2024-05-10 | 5.64 | 5.65 | 0.01 | 0.18 | 116716.03 | 6671.79 | 1.78 |
| 2024-05-09 | 5.54 | 5.64 | 0.09 | 1.62 | 96509.11 | 5412.09 | 1.48 |
日K线
周K线
月K线
