新朋股份(002328)股票信息
| 股票代码 | 002328 |
| 股票名称 | 新朋股份 |
| 最新价/元 | 5.06 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 8.12 |
| 买入/元 | 5.05 |
| 卖出/元 | 5.06 |
| 昨收/元 | 4.68 |
| 今开/元 | 4.80 |
| 最高/元 | 5.10 |
| 最低/元 | 4.78 |
| 成交量/手 | 259690.14 |
| 成交额/万 | 12823.61 |
| 股净值/元 | 20.24 |
| 市净率 | 1.21 |
| 总市值/万 | 390515.62 |
| 流通值/万 | 288946.95 |
| 换手率/% | 4.55 |
| 入市日期 | 2009-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
新朋股份(002328)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 | 4.80 | 5.06 | 0.38 | 8.12 | 259690.14 | 12823.61 | 4.55 |
| 2024-09-27 | 4.60 | 4.68 | 0.13 | 2.86 | 138287.15 | 6446.24 | 2.42 |
| 2024-09-26 | 4.44 | 4.55 | 0.12 | 2.71 | 58403.35 | 2624.99 | 1.02 |
| 2024-09-25 | 4.43 | 4.43 | 0.03 | 0.68 | 62884.72 | 2811.99 | 1.10 |
| 2024-09-24 | 4.32 | 4.40 | 0.11 | 2.56 | 65796.10 | 2872.88 | 1.15 |
| 2024-09-23 | 4.31 | 4.29 | 0.01 | 0.23 | 25398.30 | 1087.95 | 0.44 |
| 2024-09-20 | 4.29 | 4.28 | -0.02 | -0.47 | 25775.00 | 1103.88 | 0.45 |
| 2024-09-19 | 4.21 | 4.30 | 0.11 | 2.63 | 37384.10 | 1593.38 | 0.65 |
| 2024-09-18 | 4.20 | 4.19 | -0.01 | -0.24 | 32376.00 | 1349.01 | 0.57 |
| 2024-09-13 | 4.29 | 4.20 | -0.08 | -1.87 | 38594.00 | 1635.00 | 0.68 |
| 2024-09-12 | 4.32 | 4.28 | -0.04 | -0.93 | 41517.00 | 1789.87 | 0.73 |
| 2024-09-11 | 4.34 | 4.32 | -0.06 | -1.37 | 27413.45 | 1187.19 | 0.48 |
| 2024-09-10 | 4.37 | 4.38 | 0.00 | 0.00 | 36080.70 | 1568.81 | 0.63 |
| 2024-09-09 | 4.34 | 4.38 | 0.04 | 0.92 | 50590.00 | 2208.24 | 0.89 |
| 2024-09-06 | 4.35 | 4.34 | -0.01 | -0.23 | 51180.14 | 2238.38 | 0.90 |
| 2024-09-05 | 4.33 | 4.35 | 0.02 | 0.46 | 24630.70 | 1072.83 | 0.43 |
| 2024-09-04 | 4.35 | 4.33 | -0.02 | -0.46 | 25953.05 | 1126.60 | 0.45 |
| 2024-09-03 | 4.34 | 4.35 | 0.00 | 0.00 | 26788.15 | 1167.68 | 0.47 |
| 2024-09-02 | 4.38 | 4.35 | -0.03 | -0.69 | 34311.15 | 1504.19 | 0.60 |
| 2024-08-30 | 4.33 | 4.38 | 0.04 | 0.92 | 45470.40 | 1995.08 | 0.80 |
| 2024-08-29 | 4.30 | 4.34 | 0.02 | 0.46 | 31537.58 | 1367.72 | 0.55 |
| 2024-08-28 | 4.31 | 4.32 | 0.01 | 0.23 | 22395.80 | 967.35 | 0.39 |
| 2024-08-27 | 4.38 | 4.31 | -0.07 | -1.60 | 22736.10 | 986.51 | 0.40 |
| 2024-08-26 | 4.30 | 4.38 | 0.11 | 2.58 | 29216.75 | 1270.20 | 0.51 |
| 2024-08-23 | 4.33 | 4.27 | -0.06 | -1.39 | 32256.55 | 1382.14 | 0.56 |
| 2024-08-22 | 4.41 | 4.33 | -0.07 | -1.59 | 37829.00 | 1655.34 | 0.66 |
| 2024-08-21 | 4.43 | 4.40 | -0.04 | -0.90 | 24677.36 | 1090.40 | 0.43 |
| 2024-08-20 | 4.52 | 4.44 | -0.08 | -1.77 | 48154.50 | 2144.59 | 0.84 |
| 2024-08-19 | 4.52 | 4.52 | -0.01 | -0.22 | 33292.00 | 1512.18 | 0.58 |
| 2024-08-16 | 4.57 | 4.53 | -0.07 | -1.52 | 43205.00 | 1976.09 | 0.76 |
| 2024-08-15 | 4.58 | 4.60 | 0.02 | 0.44 | 41326.70 | 1897.09 | 0.72 |
| 2024-08-14 | 4.60 | 4.58 | -0.02 | -0.44 | 21364.05 | 983.01 | 0.37 |
| 2024-08-13 | 4.58 | 4.60 | 0.03 | 0.66 | 22483.00 | 1030.81 | 0.39 |
| 2024-08-12 | 4.63 | 4.57 | -0.07 | -1.51 | 33755.00 | 1552.52 | 0.59 |
| 2024-08-09 | 4.68 | 4.64 | 0.00 | 0.00 | 19033.00 | 888.88 | 0.33 |
| 2024-08-08 | 4.66 | 4.64 | -0.02 | -0.43 | 25203.00 | 1170.26 | 0.44 |
| 2024-08-07 | 4.62 | 4.66 | 0.01 | 0.22 | 32970.95 | 1546.62 | 0.58 |
| 2024-08-06 | 4.65 | 4.65 | 0.04 | 0.87 | 41870.70 | 1941.23 | 0.73 |
| 2024-08-05 | 4.70 | 4.61 | -0.10 | -2.12 | 50251.40 | 2342.97 | 0.88 |
| 2024-08-02 | 4.75 | 4.71 | -0.07 | -1.46 | 42847.00 | 2033.52 | 0.75 |
| 2024-08-01 | 4.75 | 4.78 | 0.03 | 0.63 | 48532.58 | 2314.37 | 0.85 |
| 2024-07-31 | 4.63 | 4.75 | 0.12 | 2.59 | 50034.45 | 2354.36 | 0.88 |
| 2024-07-30 | 4.60 | 4.63 | 0.03 | 0.65 | 18063.78 | 832.35 | 0.32 |
| 2024-07-29 | 4.62 | 4.60 | 0.00 | 0.00 | 22897.11 | 1054.46 | 0.40 |
| 2024-07-26 | 4.52 | 4.60 | 0.10 | 2.22 | 31753.90 | 1455.17 | 0.56 |
| 2024-07-25 | 4.46 | 4.50 | 0.02 | 0.45 | 22741.44 | 1023.73 | 0.40 |
| 2024-07-24 | 4.56 | 4.48 | -0.08 | -1.75 | 36546.00 | 1647.58 | 0.64 |
| 2024-07-23 | 4.63 | 4.56 | -0.08 | -1.72 | 34464.25 | 1589.07 | 0.60 |
| 2024-07-22 | 4.63 | 4.64 | -0.01 | -0.22 | 19317.95 | 895.75 | 0.34 |
| 2024-07-19 | 4.60 | 4.65 | 0.02 | 0.43 | 23389.30 | 1085.88 | 0.41 |
| 2024-07-18 | 4.61 | 4.63 | -0.01 | -0.22 | 41806.71 | 1916.33 | 0.73 |
| 2024-07-17 | 4.72 | 4.64 | -0.08 | -1.70 | 34115.00 | 1592.80 | 0.60 |
| 2024-07-16 | 4.71 | 4.72 | -0.01 | -0.21 | 28884.50 | 1360.72 | 0.51 |
| 2024-07-15 | 4.83 | 4.73 | -0.10 | -2.07 | 31583.00 | 1501.00 | 0.55 |
| 2024-07-12 | 4.80 | 4.83 | 0.01 | 0.21 | 42222.71 | 2032.58 | 0.74 |
| 2024-07-11 | 4.77 | 4.82 | 0.11 | 2.34 | 49646.00 | 2385.77 | 0.87 |
| 2024-07-10 | 4.72 | 4.71 | 0.01 | 0.21 | 43298.60 | 2042.49 | 0.76 |
| 2024-07-09 | 4.61 | 4.70 | 0.04 | 0.86 | 58372.04 | 2711.58 | 1.03 |
| 2024-07-08 | 4.74 | 4.66 | -0.11 | -2.31 | 56717.55 | 2689.16 | 1.00 |
| 2024-07-05 | 4.68 | 4.77 | 0.04 | 0.85 | 75859.07 | 3560.02 | 1.34 |
| 2024-07-04 | 4.86 | 4.73 | -0.07 | -1.46 | 99944.88 | 4830.01 | 1.76 |
| 2024-07-03 | 5.07 | 4.80 | 0.06 | 1.27 | 134448.97 | 6619.29 | 2.37 |
| 2024-07-02 | 4.78 | 4.74 | 0.00 | 0.00 | 29632.00 | 1407.27 | 0.52 |
| 2024-07-01 | 4.67 | 4.74 | 0.06 | 1.28 | 32284.82 | 1517.49 | 0.57 |
| 2024-06-28 | 4.61 | 4.68 | 0.04 | 0.86 | 32435.30 | 1520.39 | 0.57 |
| 2024-06-27 | 4.72 | 4.64 | -0.08 | -1.70 | 41684.67 | 1960.95 | 0.73 |
| 2024-06-26 | 4.68 | 4.72 | 0.10 | 2.17 | 39890.08 | 1863.41 | 0.70 |
| 2024-06-25 | 4.69 | 4.75 | 0.05 | 1.06 | 37748.32 | 1796.66 | 0.66 |
| 2024-06-24 | 4.79 | 4.70 | -0.13 | -2.69 | 53582.30 | 2539.13 | 0.94 |
| 2024-06-21 | 4.80 | 4.83 | 0.02 | 0.42 | 26308.57 | 1270.71 | 0.46 |
| 2024-06-20 | 4.90 | 4.81 | -0.12 | -2.43 | 48108.60 | 2332.45 | 0.85 |
| 2024-06-19 | 4.98 | 4.93 | -0.01 | -0.20 | 38886.32 | 1919.06 | 0.68 |
| 2024-06-18 | 4.86 | 4.94 | 0.08 | 1.65 | 56847.15 | 2803.37 | 1.00 |
| 2024-06-17 | 4.86 | 4.86 | 0.00 | 0.00 | 37037.85 | 1803.69 | 0.65 |
| 2024-06-14 | 4.85 | 4.86 | 0.00 | 0.00 | 44907.62 | 2169.38 | 0.79 |
| 2024-06-13 | 4.90 | 4.86 | -0.07 | -1.42 | 46430.90 | 2266.07 | 0.82 |
| 2024-06-12 | 4.88 | 4.93 | 0.00 | 0.00 | 48237.60 | 2367.85 | 0.85 |
| 2024-06-11 | 4.82 | 4.93 | 0.10 | 2.07 | 76991.36 | 3761.98 | 1.36 |
| 2024-06-07 | 4.77 | 4.83 | 0.09 | 1.90 | 50465.97 | 2427.47 | 0.89 |
| 2024-06-06 | 4.87 | 4.74 | -0.15 | -3.07 | 112150.51 | 5340.80 | 1.98 |
| 2024-06-05 | 4.94 | 4.89 | -0.10 | -2.00 | 48722.65 | 2403.75 | 0.86 |
| 2024-06-04 | 4.96 | 4.99 | 0.01 | 0.20 | 52488.57 | 2594.68 | 0.92 |
| 2024-06-03 | 5.15 | 4.98 | -0.20 | -3.86 | 125762.80 | 6310.34 | 2.21 |
| 2024-05-31 | 5.19 | 5.18 | -0.01 | -0.19 | 62568.90 | 3242.71 | 1.10 |
| 2024-05-30 | 5.16 | 5.19 | 0.05 | 0.97 | 86485.75 | 4471.83 | 1.52 |
| 2024-05-29 | 5.12 | 5.14 | 0.01 | 0.20 | 75250.01 | 3874.90 | 1.33 |
| 2024-05-28 | 5.22 | 5.13 | -0.12 | -2.29 | 114771.23 | 5936.42 | 2.02 |
| 2024-05-27 | 5.22 | 5.25 | -0.03 | -0.57 | 128926.57 | 6714.22 | 2.27 |
| 2024-05-24 | 5.28 | 5.28 | -0.24 | -4.35 | 237299.42 | 12634.20 | 4.18 |
| 2024-05-23 | 5.34 | 5.52 | 0.17 | 3.18 | 294796.84 | 16037.97 | 5.19 |
| 2024-05-22 | 5.32 | 5.35 | 0.00 | 0.00 | 119451.07 | 6355.84 | 2.10 |
| 2024-05-21 | 5.27 | 5.35 | 0.07 | 1.33 | 189230.50 | 10041.83 | 3.33 |
| 2024-05-20 | 5.28 | 5.28 | -0.02 | -0.38 | 135499.96 | 7157.55 | 2.39 |
| 2024-05-17 | 5.21 | 5.30 | 0.08 | 1.53 | 132168.23 | 6916.00 | 2.33 |
| 2024-05-16 | 5.24 | 5.22 | -0.04 | -0.76 | 169908.95 | 8899.19 | 2.99 |
| 2024-05-15 | 5.38 | 5.26 | -0.08 | -1.50 | 240048.51 | 12901.78 | 4.23 |
| 2024-05-14 | 5.27 | 5.34 | 0.09 | 1.71 | 174478.28 | 9252.37 | 3.07 |
| 2024-05-13 | 5.35 | 5.25 | -0.16 | -2.96 | 233755.15 | 12311.69 | 4.12 |
| 2024-05-10 | 5.41 | 5.41 | 0.00 | 0.00 | 387343.38 | 21013.01 | 6.82 |
| 2024-05-09 | 5.52 | 5.41 | -0.24 | -4.25 | 776667.85 | 42220.83 | 13.68 |
日K线
周K线
月K线
