新 华 都(002264)股票信息
| 股票代码 | 002264 |
| 股票名称 | 新 华 都 |
| 最新价/元 | 6.69 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.15 |
| 买入/元 | 6.69 |
| 卖出/元 | 6.70 |
| 昨收/元 | 6.68 |
| 今开/元 | 6.73 |
| 最高/元 | 6.78 |
| 最低/元 | 6.65 |
| 成交量/手 | 260262.00 |
| 成交额/万 | 17457.72 |
| 股净值/元 | 18.08 |
| 市净率 | 2.46 |
| 总市值/万 | 481553.76 |
| 流通值/万 | 438049.70 |
| 换手率/% | 3.97 |
| 入市日期 | 2008-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.73 | 6.69 | 0.01 | 0.15 | 260262.00 | 17457.72 | 3.97 |
| 2025-07-24 | 6.50 | 6.68 | 0.16 | 2.45 | 357844.00 | 23832.86 | 5.47 |
| 2025-07-23 | 6.56 | 6.52 | -0.07 | -1.06 | 134749.99 | 8828.53 | 2.06 |
| 2025-07-22 | 6.65 | 6.59 | -0.07 | -1.05 | 164795.00 | 10836.87 | 2.52 |
| 2025-07-21 | 6.55 | 6.66 | 0.08 | 1.22 | 234741.58 | 15515.38 | 3.59 |
| 2025-07-18 | 6.52 | 6.58 | 0.07 | 1.08 | 282036.59 | 18516.41 | 4.31 |
| 2025-07-17 | 6.52 | 6.51 | -0.04 | -0.61 | 145592.00 | 9464.94 | 2.22 |
| 2025-07-16 | 6.56 | 6.55 | -0.01 | -0.15 | 127797.00 | 8381.41 | 1.95 |
| 2025-07-15 | 6.60 | 6.56 | -0.07 | -1.06 | 149476.00 | 9767.30 | 2.28 |
| 2025-07-14 | 6.62 | 6.63 | 0.02 | 0.30 | 190719.00 | 12660.74 | 2.91 |
| 2025-07-11 | 6.70 | 6.61 | -0.10 | -1.49 | 256783.59 | 16894.86 | 3.92 |
| 2025-07-10 | 6.42 | 6.71 | 0.28 | 4.36 | 446149.04 | 29605.92 | 6.81 |
| 2025-07-09 | 6.50 | 6.43 | -0.10 | -1.53 | 193008.06 | 12478.18 | 2.95 |
| 2025-07-08 | 6.42 | 6.53 | 0.09 | 1.40 | 308046.23 | 20057.65 | 4.70 |
| 2025-07-07 | 6.31 | 6.44 | 0.16 | 2.55 | 385987.59 | 24924.95 | 5.89 |
| 2025-07-04 | 6.34 | 6.28 | -0.06 | -0.95 | 100640.00 | 6351.13 | 1.54 |
| 2025-07-03 | 6.33 | 6.34 | 0.00 | 0.00 | 92095.00 | 5821.42 | 1.41 |
| 2025-07-02 | 6.31 | 6.34 | 0.02 | 0.32 | 115158.00 | 7286.70 | 1.76 |
| 2025-07-01 | 6.36 | 6.32 | -0.03 | -0.47 | 114881.00 | 7240.66 | 1.75 |
| 2025-06-30 | 6.32 | 6.35 | 0.02 | 0.32 | 110937.00 | 7037.51 | 1.69 |
| 2025-06-27 | 6.24 | 6.33 | 0.09 | 1.44 | 212213.00 | 13516.84 | 3.24 |
| 2025-06-26 | 6.27 | 6.24 | -0.04 | -0.64 | 121221.00 | 7594.05 | 1.85 |
| 2025-06-25 | 6.23 | 6.28 | 0.05 | 0.80 | 122096.00 | 7619.28 | 1.86 |
| 2025-06-24 | 6.10 | 6.23 | 0.15 | 2.47 | 130684.00 | 8098.45 | 2.00 |
| 2025-06-23 | 5.96 | 6.08 | 0.07 | 1.17 | 105087.00 | 6370.33 | 1.60 |
| 2025-06-20 | 6.07 | 6.01 | -0.08 | -1.31 | 117453.00 | 7075.71 | 1.79 |
| 2025-06-19 | 6.22 | 6.09 | -0.13 | -2.09 | 146042.00 | 8916.95 | 2.23 |
| 2025-06-18 | 6.28 | 6.22 | -0.09 | -1.43 | 156565.00 | 9702.51 | 2.39 |
| 2025-06-17 | 6.48 | 6.31 | -0.14 | -2.17 | 231121.00 | 14637.72 | 3.53 |
| 2025-06-16 | 6.46 | 6.45 | -0.03 | -0.46 | 223532.00 | 14535.64 | 3.41 |
| 2025-06-13 | 6.92 | 6.48 | -0.34 | -4.99 | 382309.50 | 25280.22 | 5.84 |
| 2025-06-12 | 6.64 | 6.82 | 0.18 | 2.71 | 396473.00 | 27038.83 | 6.06 |
| 2025-06-11 | 6.59 | 6.64 | 0.07 | 1.07 | 154705.00 | 10266.10 | 2.36 |
| 2025-06-10 | 6.64 | 6.57 | -0.10 | -1.50 | 207387.00 | 13609.12 | 3.17 |
| 2025-06-09 | 6.68 | 6.67 | 0.00 | 0.00 | 185526.01 | 12415.92 | 2.83 |
| 2025-06-06 | 6.72 | 6.67 | -0.09 | -1.33 | 137423.00 | 9189.18 | 2.10 |
| 2025-06-05 | 6.81 | 6.76 | -0.04 | -0.59 | 161351.00 | 10888.81 | 2.46 |
| 2025-06-04 | 6.77 | 6.80 | 0.00 | 0.00 | 204155.00 | 13810.82 | 3.12 |
| 2025-06-03 | 6.75 | 6.80 | -0.03 | -0.44 | 178840.50 | 12153.78 | 2.73 |
| 2025-05-30 | 6.85 | 6.83 | -0.08 | -1.16 | 301176.00 | 20565.37 | 4.60 |
| 2025-05-29 | 6.62 | 6.91 | 0.25 | 3.75 | 468140.01 | 31973.09 | 7.15 |
| 2025-05-28 | 6.42 | 6.66 | 0.25 | 3.90 | 475693.01 | 31682.64 | 7.26 |
| 2025-05-27 | 6.37 | 6.41 | 0.05 | 0.79 | 146575.00 | 9360.07 | 2.24 |
| 2025-05-26 | 6.30 | 6.36 | 0.09 | 1.44 | 137580.00 | 8700.43 | 2.10 |
| 2025-05-23 | 6.42 | 6.27 | -0.17 | -2.64 | 216001.01 | 13693.62 | 3.30 |
| 2025-05-22 | 6.65 | 6.44 | -0.21 | -3.16 | 292411.00 | 19109.87 | 4.47 |
| 2025-05-21 | 6.88 | 6.65 | -0.24 | -3.48 | 310762.00 | 20806.49 | 4.75 |
| 2025-05-20 | 6.73 | 6.89 | 0.19 | 2.84 | 542984.00 | 37475.93 | 8.29 |
| 2025-05-19 | 6.78 | 6.70 | -0.04 | -0.59 | 293565.55 | 19604.71 | 4.48 |
| 2025-05-16 | 7.00 | 6.74 | -0.28 | -3.99 | 673040.00 | 45797.75 | 10.28 |
| 2025-05-15 | 7.08 | 7.02 | -0.02 | -0.28 | 1009122.56 | 72806.25 | 15.41 |
| 2025-05-14 | 6.69 | 7.04 | 0.46 | 6.99 | 1089546.70 | 76825.02 | 16.64 |
| 2025-05-13 | 6.70 | 6.58 | -0.11 | -1.64 | 264968.00 | 17669.20 | 4.05 |
| 2025-05-12 | 6.60 | 6.69 | 0.10 | 1.52 | 313349.00 | 20830.04 | 4.79 |
| 2025-05-09 | 6.50 | 6.59 | 0.06 | 0.92 | 280452.00 | 18381.48 | 4.28 |
| 2025-05-08 | 6.52 | 6.53 | 0.00 | 0.00 | 210706.50 | 13777.17 | 3.22 |
| 2025-05-07 | 6.55 | 6.53 | 0.00 | 0.00 | 251807.00 | 16379.14 | 3.85 |
| 2025-05-06 | 6.39 | 6.53 | 0.17 | 2.67 | 304226.00 | 19622.18 | 4.65 |
| 2025-04-30 | 6.24 | 6.36 | 0.08 | 1.27 | 256679.00 | 16259.67 | 3.92 |
| 2025-04-29 | 6.13 | 6.28 | 0.02 | 0.32 | 263026.58 | 16302.81 | 4.02 |
| 2025-04-28 | 6.23 | 6.26 | 0.06 | 0.97 | 233109.00 | 14484.70 | 3.56 |
| 2025-04-25 | 6.22 | 6.20 | -0.05 | -0.80 | 162072.00 | 10105.83 | 2.48 |
| 2025-04-24 | 6.34 | 6.25 | -0.12 | -1.88 | 205844.00 | 12912.82 | 3.14 |
| 2025-04-23 | 6.58 | 6.37 | -0.13 | -2.00 | 316278.20 | 20258.91 | 4.83 |
| 2025-04-22 | 6.40 | 6.50 | 0.12 | 1.88 | 418448.57 | 27278.09 | 6.39 |
| 2025-04-21 | 6.33 | 6.38 | -0.06 | -0.93 | 336065.59 | 21375.83 | 5.13 |
| 2025-04-18 | 6.41 | 6.44 | 0.01 | 0.16 | 423293.21 | 27193.52 | 6.46 |
| 2025-04-17 | 6.25 | 6.43 | 0.14 | 2.23 | 468431.14 | 30139.22 | 7.15 |
| 2025-04-16 | 6.40 | 6.29 | -0.32 | -4.84 | 421753.61 | 26565.40 | 6.44 |
| 2025-04-15 | 6.58 | 6.61 | 0.28 | 4.42 | 829577.58 | 54469.17 | 12.67 |
| 2025-04-14 | 5.84 | 6.33 | 0.58 | 10.09 | 98809.69 | 6174.64 | 1.51 |
| 2025-04-11 | 5.75 | 5.75 | -0.01 | -0.17 | 124176.27 | 7181.83 | 1.90 |
| 2025-04-10 | 5.67 | 5.76 | 0.14 | 2.49 | 149919.00 | 8658.58 | 2.29 |
| 2025-04-09 | 5.35 | 5.62 | 0.20 | 3.69 | 163709.01 | 8816.44 | 2.50 |
| 2025-04-08 | 5.50 | 5.42 | -0.17 | -3.04 | 168949.85 | 9091.19 | 2.58 |
| 2025-04-07 | 5.89 | 5.59 | -0.62 | -9.98 | 128101.00 | 7283.29 | 1.96 |
| 2025-04-03 | 6.09 | 6.21 | 0.08 | 1.31 | 132613.00 | 8191.81 | 2.03 |
| 2025-04-02 | 6.02 | 6.13 | 0.09 | 1.49 | 140064.58 | 8579.64 | 2.14 |
| 2025-04-01 | 5.99 | 6.04 | 0.06 | 1.00 | 110074.00 | 6686.06 | 1.68 |
| 2025-03-31 | 6.09 | 5.98 | -0.04 | -0.66 | 138842.07 | 8330.55 | 2.12 |
| 2025-03-28 | 6.08 | 6.02 | -0.04 | -0.66 | 77710.00 | 4679.80 | 1.19 |
| 2025-03-27 | 6.09 | 6.06 | -0.01 | -0.17 | 65639.03 | 3968.70 | 1.00 |
| 2025-03-26 | 5.99 | 6.07 | 0.11 | 1.85 | 66813.00 | 4048.75 | 1.02 |
| 2025-03-25 | 6.03 | 5.96 | -0.06 | -1.00 | 65640.00 | 3920.45 | 1.00 |
| 2025-03-24 | 6.12 | 6.02 | -0.10 | -1.63 | 101954.06 | 6126.81 | 1.56 |
| 2025-03-21 | 6.19 | 6.12 | -0.10 | -1.61 | 93416.00 | 5726.57 | 1.43 |
| 2025-03-20 | 6.20 | 6.22 | 0.00 | 0.00 | 75387.03 | 4711.04 | 1.15 |
| 2025-03-19 | 6.26 | 6.22 | -0.05 | -0.80 | 77300.00 | 4807.75 | 1.18 |
| 2025-03-18 | 6.29 | 6.27 | -0.02 | -0.32 | 95979.00 | 5993.50 | 1.47 |
| 2025-03-17 | 6.31 | 6.29 | 0.00 | 0.00 | 116998.00 | 7394.37 | 1.79 |
| 2025-03-14 | 6.13 | 6.29 | 0.15 | 2.44 | 174727.05 | 10908.30 | 2.67 |
| 2025-03-13 | 6.22 | 6.14 | -0.11 | -1.76 | 115081.00 | 7047.32 | 1.76 |
| 2025-03-12 | 6.19 | 6.25 | 0.06 | 0.97 | 126865.10 | 7926.95 | 1.94 |
| 2025-03-11 | 6.08 | 6.19 | 0.01 | 0.16 | 93340.65 | 5722.86 | 1.43 |
| 2025-03-10 | 6.13 | 6.18 | 0.04 | 0.65 | 109409.15 | 6733.97 | 1.67 |
| 2025-03-07 | 6.24 | 6.14 | -0.15 | -2.39 | 157564.15 | 9765.60 | 2.41 |
| 2025-03-06 | 6.03 | 6.29 | 0.28 | 4.66 | 257462.09 | 15972.94 | 3.93 |
| 2025-03-05 | 6.02 | 6.01 | -0.01 | -0.17 | 135850.20 | 8083.70 | 2.07 |
| 2025-03-04 | 5.95 | 6.02 | 0.02 | 0.33 | 106626.59 | 6388.86 | 1.63 |
| 2025-03-03 | 6.03 | 6.00 | 0.00 | 0.00 | 120720.00 | 7275.02 | 1.84 |
日K线
周K线
月K线
