新北洋(002376)股票信息
| 股票代码 | 002376 |
| 股票名称 | 新北洋 |
| 最新价/元 | 6.86 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 8.37 |
| 买入/元 | 6.85 |
| 卖出/元 | 6.86 |
| 昨收/元 | 6.33 |
| 今开/元 | 6.57 |
| 最高/元 | 6.95 |
| 最低/元 | 6.43 |
| 成交量/手 | 341388.14 |
| 成交额/万 | 22902.28 |
| 股净值/元 | 231.76 |
| 市净率 | 1.57 |
| 总市值/万 | 444851.61 |
| 流通值/万 | 428967.29 |
| 换手率/% | 5.46 |
| 入市日期 | 2010-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
新北洋(002376)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 | 6.57 | 6.86 | 0.53 | 8.37 | 341388.14 | 22902.28 | 5.46 |
| 2024-09-27 | 6.13 | 6.33 | 0.48 | 8.21 | 223303.87 | 13870.27 | 3.57 |
| 2024-09-26 | 5.77 | 5.85 | 0.11 | 1.92 | 89505.36 | 5196.08 | 1.43 |
| 2024-09-25 | 5.78 | 5.74 | -0.03 | -0.52 | 97420.54 | 5665.88 | 1.56 |
| 2024-09-24 | 5.72 | 5.77 | 0.08 | 1.41 | 93167.00 | 5326.05 | 1.49 |
| 2024-09-23 | 5.60 | 5.69 | 0.06 | 1.07 | 84329.10 | 4803.49 | 1.35 |
| 2024-09-20 | 5.64 | 5.63 | 0.00 | 0.00 | 118127.28 | 6671.21 | 1.89 |
| 2024-09-19 | 5.57 | 5.63 | 0.08 | 1.44 | 77932.71 | 4373.44 | 1.25 |
| 2024-09-18 | 5.48 | 5.55 | 0.06 | 1.09 | 53672.56 | 2960.45 | 0.86 |
| 2024-09-13 | 5.57 | 5.49 | -0.07 | -1.26 | 49445.69 | 2720.71 | 0.79 |
| 2024-09-12 | 5.52 | 5.56 | 0.06 | 1.09 | 56563.25 | 3139.21 | 0.90 |
| 2024-09-11 | 5.55 | 5.50 | -0.08 | -1.43 | 50126.74 | 2777.09 | 0.80 |
| 2024-09-10 | 5.47 | 5.58 | 0.11 | 2.01 | 50579.83 | 2778.19 | 0.81 |
| 2024-09-09 | 5.43 | 5.47 | 0.00 | 0.00 | 48576.00 | 2655.44 | 0.78 |
| 2024-09-06 | 5.52 | 5.47 | -0.08 | -1.44 | 58006.12 | 3212.37 | 0.93 |
| 2024-09-05 | 5.52 | 5.55 | 0.10 | 1.84 | 55401.01 | 3070.85 | 0.89 |
| 2024-09-04 | 5.52 | 5.45 | -0.10 | -1.80 | 51621.00 | 2826.28 | 0.83 |
| 2024-09-03 | 5.47 | 5.55 | 0.05 | 0.91 | 69843.00 | 3855.92 | 1.12 |
| 2024-09-02 | 5.45 | 5.50 | 0.04 | 0.73 | 71300.09 | 3936.02 | 1.14 |
| 2024-08-30 | 5.33 | 5.46 | 0.12 | 2.25 | 80443.79 | 4395.88 | 1.29 |
| 2024-08-29 | 5.12 | 5.34 | 0.18 | 3.49 | 55695.54 | 2928.15 | 0.89 |
| 2024-08-28 | 5.01 | 5.16 | 0.10 | 1.98 | 52763.00 | 2699.42 | 0.84 |
| 2024-08-27 | 5.20 | 5.06 | -0.16 | -3.07 | 59438.85 | 3050.04 | 0.95 |
| 2024-08-26 | 5.20 | 5.22 | 0.03 | 0.58 | 59019.00 | 3071.57 | 0.94 |
| 2024-08-23 | 5.10 | 5.19 | 0.06 | 1.17 | 51735.07 | 2664.38 | 0.83 |
| 2024-08-22 | 5.35 | 5.13 | -0.22 | -4.11 | 57642.15 | 3007.35 | 0.92 |
| 2024-08-21 | 5.34 | 5.35 | 0.01 | 0.19 | 46246.00 | 2483.50 | 0.74 |
| 2024-08-20 | 5.45 | 5.34 | -0.12 | -2.20 | 40386.00 | 2168.21 | 0.65 |
| 2024-08-19 | 5.39 | 5.46 | 0.05 | 0.92 | 49972.00 | 2720.96 | 0.80 |
| 2024-08-16 | 5.39 | 5.41 | 0.02 | 0.37 | 45053.50 | 2437.34 | 0.72 |
| 2024-08-15 | 5.24 | 5.39 | 0.15 | 2.86 | 52636.01 | 2809.32 | 0.84 |
| 2024-08-14 | 5.21 | 5.24 | 0.00 | 0.00 | 33793.01 | 1776.42 | 0.54 |
| 2024-08-13 | 5.20 | 5.24 | 0.05 | 0.96 | 34084.01 | 1775.06 | 0.55 |
| 2024-08-12 | 5.20 | 5.19 | -0.02 | -0.38 | 44586.25 | 2324.87 | 0.71 |
| 2024-08-09 | 5.26 | 5.21 | -0.03 | -0.57 | 36220.00 | 1898.72 | 0.58 |
| 2024-08-08 | 5.31 | 5.24 | -0.08 | -1.50 | 69140.72 | 3633.32 | 1.11 |
| 2024-08-07 | 5.26 | 5.32 | 0.03 | 0.57 | 32107.92 | 1707.52 | 0.51 |
| 2024-08-06 | 5.20 | 5.29 | 0.13 | 2.52 | 42804.21 | 2237.70 | 0.68 |
| 2024-08-05 | 5.33 | 5.16 | -0.20 | -3.73 | 49170.00 | 2599.42 | 0.79 |
| 2024-08-02 | 5.42 | 5.36 | -0.10 | -1.83 | 46819.00 | 2535.26 | 0.75 |
| 2024-08-01 | 5.48 | 5.46 | -0.01 | -0.18 | 63686.00 | 3477.54 | 1.02 |
| 2024-07-31 | 5.28 | 5.47 | 0.19 | 3.60 | 76721.48 | 4136.92 | 1.23 |
| 2024-07-30 | 5.15 | 5.28 | 0.08 | 1.54 | 50286.00 | 2640.99 | 0.80 |
| 2024-07-29 | 5.16 | 5.20 | 0.04 | 0.78 | 50258.69 | 2606.05 | 0.80 |
| 2024-07-26 | 5.08 | 5.16 | 0.09 | 1.78 | 42384.00 | 2180.97 | 0.68 |
| 2024-07-25 | 5.05 | 5.07 | -0.06 | -1.17 | 69064.00 | 3495.30 | 1.10 |
| 2024-07-24 | 5.11 | 5.13 | -0.12 | -2.29 | 99439.25 | 5174.51 | 1.59 |
| 2024-07-23 | 5.25 | 5.25 | 0.00 | 0.00 | 56561.06 | 2977.03 | 0.90 |
| 2024-07-22 | 5.14 | 5.25 | 0.12 | 2.34 | 55770.00 | 2916.79 | 0.89 |
| 2024-07-19 | 5.04 | 5.13 | 0.09 | 1.79 | 43708.23 | 2235.40 | 0.70 |
| 2024-07-18 | 5.06 | 5.04 | -0.08 | -1.56 | 66662.00 | 3320.73 | 1.07 |
| 2024-07-17 | 5.20 | 5.12 | -0.09 | -1.73 | 57453.00 | 2965.54 | 0.92 |
| 2024-07-16 | 5.16 | 5.21 | 0.03 | 0.58 | 45670.24 | 2375.07 | 0.73 |
| 2024-07-15 | 5.24 | 5.18 | -0.08 | -1.52 | 51223.00 | 2657.06 | 0.82 |
| 2024-07-12 | 5.33 | 5.26 | -0.08 | -1.50 | 73545.00 | 3900.81 | 1.18 |
| 2024-07-11 | 5.26 | 5.34 | 0.33 | 6.59 | 113556.65 | 6013.09 | 1.82 |
| 2024-07-10 | 5.09 | 5.01 | -0.12 | -2.34 | 45233.00 | 2286.89 | 0.72 |
| 2024-07-09 | 5.00 | 5.13 | 0.10 | 1.99 | 40639.87 | 2054.49 | 0.65 |
| 2024-07-08 | 5.15 | 5.03 | -0.16 | -3.08 | 51759.00 | 2622.78 | 0.83 |
| 2024-07-05 | 5.16 | 5.19 | 0.03 | 0.58 | 34553.77 | 1785.63 | 0.55 |
| 2024-07-04 | 5.37 | 5.16 | -0.20 | -3.73 | 48339.69 | 2538.20 | 0.77 |
| 2024-07-03 | 5.47 | 5.36 | -0.12 | -2.19 | 48045.65 | 2605.49 | 0.77 |
| 2024-07-02 | 5.38 | 5.48 | 0.07 | 1.29 | 44306.00 | 2432.44 | 0.71 |
| 2024-07-01 | 5.38 | 5.41 | 0.02 | 0.37 | 51037.03 | 2730.78 | 0.82 |
| 2024-06-28 | 5.41 | 5.39 | -0.03 | -0.55 | 39644.71 | 2162.39 | 0.63 |
| 2024-06-27 | 5.50 | 5.42 | -0.05 | -0.91 | 44928.00 | 2457.08 | 0.72 |
| 2024-06-26 | 5.16 | 5.47 | 0.29 | 5.60 | 52147.69 | 2787.41 | 0.83 |
| 2024-06-25 | 5.23 | 5.18 | -0.07 | -1.33 | 55653.00 | 2908.08 | 0.89 |
| 2024-06-24 | 5.47 | 5.25 | -0.27 | -4.89 | 48254.36 | 2558.28 | 0.77 |
| 2024-06-21 | 5.51 | 5.52 | 0.01 | 0.18 | 33566.00 | 1842.70 | 0.54 |
| 2024-06-20 | 5.70 | 5.51 | -0.19 | -3.33 | 44835.00 | 2513.53 | 0.72 |
| 2024-06-19 | 5.63 | 5.70 | 0.05 | 0.89 | 38020.00 | 2164.56 | 0.61 |
| 2024-06-18 | 5.54 | 5.65 | 0.14 | 2.54 | 38368.00 | 2153.85 | 0.61 |
| 2024-06-17 | 5.50 | 5.51 | -0.03 | -0.54 | 35094.00 | 1946.08 | 0.56 |
| 2024-06-14 | 5.45 | 5.54 | 0.10 | 1.84 | 46881.01 | 2568.95 | 0.75 |
| 2024-06-13 | 5.47 | 5.44 | -0.02 | -0.37 | 32884.00 | 1791.94 | 0.53 |
| 2024-06-12 | 5.38 | 5.46 | 0.08 | 1.49 | 29899.00 | 1631.99 | 0.48 |
| 2024-06-11 | 5.32 | 5.38 | 0.05 | 0.94 | 41464.00 | 2206.58 | 0.66 |
| 2024-06-07 | 5.28 | 5.33 | 0.14 | 2.70 | 50475.29 | 2684.70 | 0.81 |
| 2024-06-06 | 5.43 | 5.19 | -0.25 | -4.60 | 74243.51 | 3913.48 | 1.19 |
| 2024-06-05 | 5.51 | 5.44 | -0.07 | -1.27 | 43610.00 | 2392.54 | 0.70 |
| 2024-06-04 | 5.63 | 5.51 | -0.12 | -2.13 | 59729.28 | 3290.22 | 0.96 |
| 2024-06-03 | 5.85 | 5.63 | -0.16 | -2.76 | 63021.01 | 3574.19 | 1.01 |
| 2024-05-31 | 5.65 | 5.79 | 0.17 | 3.03 | 51025.74 | 2934.40 | 0.82 |
| 2024-05-30 | 5.80 | 5.77 | -0.05 | -0.86 | 39298.28 | 2267.16 | 0.63 |
| 2024-05-29 | 5.82 | 5.82 | -0.01 | -0.17 | 33092.10 | 1933.89 | 0.53 |
| 2024-05-28 | 5.89 | 5.83 | -0.05 | -0.85 | 36194.00 | 2127.35 | 0.58 |
| 2024-05-27 | 5.89 | 5.88 | 0.02 | 0.34 | 31868.00 | 1853.10 | 0.51 |
| 2024-05-24 | 5.91 | 5.86 | -0.06 | -1.01 | 33428.00 | 1976.21 | 0.53 |
| 2024-05-23 | 6.09 | 5.92 | -0.17 | -2.79 | 43402.79 | 2594.34 | 0.69 |
| 2024-05-22 | 6.08 | 6.09 | 0.02 | 0.33 | 26976.00 | 1641.59 | 0.43 |
| 2024-05-21 | 6.10 | 6.07 | -0.06 | -0.98 | 35090.00 | 2136.89 | 0.56 |
| 2024-05-20 | 6.10 | 6.13 | 0.02 | 0.33 | 49111.00 | 3003.42 | 0.79 |
| 2024-05-17 | 6.01 | 6.11 | 0.10 | 1.66 | 47157.32 | 2857.43 | 0.75 |
| 2024-05-16 | 5.96 | 6.01 | 0.06 | 1.01 | 35997.00 | 2167.67 | 0.58 |
| 2024-05-15 | 6.01 | 5.95 | -0.08 | -1.33 | 28352.94 | 1696.48 | 0.45 |
| 2024-05-14 | 5.97 | 6.03 | 0.09 | 1.52 | 38573.00 | 2315.09 | 0.62 |
| 2024-05-13 | 6.02 | 5.94 | -0.12 | -1.98 | 44402.00 | 2645.17 | 0.71 |
| 2024-05-10 | 6.15 | 6.06 | -0.05 | -0.82 | 49419.00 | 3007.32 | 0.79 |
| 2024-05-09 | 6.12 | 6.11 | 0.01 | 0.16 | 41833.00 | 2563.62 | 0.67 |
日K线
周K线
月K线
