新筑股份(002480)股票信息
| 股票代码 | 002480 |
| 股票名称 | 新筑股份 |
| 最新价/元 | 4.40 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 6.54 |
| 买入/元 | 4.40 |
| 卖出/元 | 4.41 |
| 昨收/元 | 4.13 |
| 今开/元 | 4.22 |
| 最高/元 | 4.47 |
| 最低/元 | 4.14 |
| 成交量/手 | 403873.00 |
| 成交额/万 | 17362.42 |
| 股净值/元 | -9.88 |
| 市净率 | 2.73 |
| 总市值/万 | 338434.21 |
| 流通值/万 | 337795.90 |
| 换手率/% | 5.26 |
| 入市日期 | 2010-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
新筑股份(002480)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 | 4.22 | 4.40 | 0.27 | 6.54 | 403873.00 | 17362.42 | 5.26 |
| 2024-09-27 | 4.13 | 4.13 | 0.03 | 0.73 | 152251.00 | 6285.66 | 1.98 |
| 2024-09-26 | 4.18 | 4.10 | -0.04 | -0.97 | 140748.00 | 5813.72 | 1.83 |
| 2024-09-25 | 4.14 | 4.14 | 0.00 | 0.00 | 91924.00 | 3835.26 | 1.20 |
| 2024-09-24 | 4.05 | 4.14 | 0.08 | 1.97 | 104715.00 | 4268.27 | 1.36 |
| 2024-09-23 | 4.06 | 4.06 | -0.01 | -0.25 | 102337.42 | 4154.62 | 1.33 |
| 2024-09-20 | 4.06 | 4.07 | 0.00 | 0.00 | 104498.00 | 4286.09 | 1.36 |
| 2024-09-19 | 4.02 | 4.07 | 0.05 | 1.24 | 128636.00 | 5196.84 | 1.68 |
| 2024-09-18 | 3.83 | 4.02 | 0.18 | 4.69 | 171750.00 | 6794.50 | 2.24 |
| 2024-09-13 | 3.78 | 3.84 | 0.03 | 0.79 | 104834.01 | 4019.52 | 1.37 |
| 2024-09-12 | 3.91 | 3.81 | -0.09 | -2.31 | 162882.00 | 6222.42 | 2.12 |
| 2024-09-11 | 3.82 | 3.90 | 0.03 | 0.78 | 114567.01 | 4467.81 | 1.49 |
| 2024-09-10 | 3.82 | 3.87 | 0.06 | 1.58 | 115828.01 | 4450.11 | 1.51 |
| 2024-09-09 | 3.69 | 3.81 | 0.11 | 2.97 | 202776.00 | 7691.22 | 2.64 |
| 2024-09-06 | 3.62 | 3.70 | 0.02 | 0.54 | 162793.00 | 6038.80 | 2.12 |
| 2024-09-05 | 3.52 | 3.68 | 0.19 | 5.44 | 228732.35 | 8332.48 | 2.98 |
| 2024-09-04 | 3.46 | 3.49 | 0.03 | 0.87 | 132073.00 | 4593.24 | 1.72 |
| 2024-09-03 | 3.40 | 3.46 | 0.08 | 2.37 | 195950.73 | 6803.26 | 2.55 |
| 2024-09-02 | 3.39 | 3.38 | -0.02 | -0.59 | 129456.73 | 4383.73 | 1.69 |
| 2024-08-30 | 3.38 | 3.40 | 0.01 | 0.30 | 177453.00 | 6029.84 | 2.31 |
| 2024-08-29 | 3.44 | 3.39 | -0.08 | -2.31 | 247788.00 | 8455.59 | 3.23 |
| 2024-08-28 | 3.50 | 3.47 | -0.04 | -1.14 | 553831.62 | 19955.78 | 7.21 |
| 2024-08-27 | 3.23 | 3.51 | 0.32 | 10.03 | 365080.45 | 12521.23 | 4.76 |
| 2024-08-26 | 2.98 | 3.19 | 0.22 | 7.41 | 179995.00 | 5677.21 | 2.35 |
| 2024-08-23 | 2.96 | 2.97 | -0.01 | -0.34 | 40824.00 | 1205.82 | 0.53 |
| 2024-08-22 | 3.09 | 2.98 | -0.06 | -1.97 | 38082.00 | 1148.46 | 0.50 |
| 2024-08-21 | 2.99 | 3.04 | 0.02 | 0.66 | 57531.03 | 1746.35 | 0.75 |
| 2024-08-20 | 3.10 | 3.02 | -0.10 | -3.21 | 58772.00 | 1789.08 | 0.77 |
| 2024-08-19 | 3.03 | 3.12 | 0.10 | 3.31 | 95297.00 | 2938.61 | 1.24 |
| 2024-08-16 | 3.07 | 3.02 | -0.05 | -1.63 | 53018.21 | 1614.00 | 0.69 |
| 2024-08-15 | 3.05 | 3.07 | 0.01 | 0.33 | 50580.03 | 1544.77 | 0.66 |
| 2024-08-14 | 3.08 | 3.06 | -0.01 | -0.33 | 40533.00 | 1242.19 | 0.53 |
| 2024-08-13 | 3.01 | 3.07 | 0.03 | 0.99 | 63611.00 | 1931.18 | 0.83 |
| 2024-08-12 | 3.07 | 3.04 | -0.03 | -0.98 | 53797.20 | 1643.77 | 0.70 |
| 2024-08-09 | 3.10 | 3.07 | -0.02 | -0.65 | 74009.37 | 2287.04 | 0.96 |
| 2024-08-08 | 3.14 | 3.09 | -0.07 | -2.22 | 82648.72 | 2564.20 | 1.08 |
| 2024-08-07 | 3.13 | 3.16 | 0.00 | 0.00 | 97705.72 | 3066.82 | 1.27 |
| 2024-08-06 | 3.12 | 3.16 | 0.03 | 0.96 | 126080.72 | 3951.95 | 1.64 |
| 2024-08-05 | 3.17 | 3.13 | -0.07 | -2.19 | 148212.42 | 4666.16 | 1.93 |
| 2024-08-02 | 3.30 | 3.20 | -0.18 | -5.33 | 287843.00 | 9292.30 | 3.75 |
| 2024-08-01 | 3.08 | 3.38 | 0.31 | 10.10 | 220070.34 | 7299.44 | 2.87 |
| 2024-07-31 | 3.06 | 3.07 | 0.03 | 0.99 | 52518.65 | 1609.07 | 0.68 |
| 2024-07-30 | 3.02 | 3.04 | 0.02 | 0.66 | 43322.00 | 1316.75 | 0.56 |
| 2024-07-29 | 2.99 | 3.02 | 0.03 | 1.00 | 36800.00 | 1111.48 | 0.48 |
| 2024-07-26 | 2.94 | 2.99 | 0.05 | 1.70 | 35089.00 | 1043.05 | 0.46 |
| 2024-07-25 | 2.90 | 2.94 | 0.03 | 1.03 | 35327.15 | 1034.22 | 0.46 |
| 2024-07-24 | 2.98 | 2.91 | -0.07 | -2.35 | 54642.00 | 1609.33 | 0.71 |
| 2024-07-23 | 3.01 | 2.98 | -0.05 | -1.65 | 92988.04 | 2822.10 | 1.21 |
| 2024-07-22 | 2.87 | 3.03 | 0.17 | 5.94 | 129762.02 | 3895.71 | 1.69 |
| 2024-07-19 | 2.83 | 2.86 | 0.03 | 1.06 | 52931.00 | 1490.56 | 0.69 |
| 2024-07-18 | 2.85 | 2.83 | -0.02 | -0.70 | 55426.00 | 1551.96 | 0.72 |
| 2024-07-17 | 2.90 | 2.85 | -0.04 | -1.38 | 44837.00 | 1281.01 | 0.58 |
| 2024-07-16 | 2.90 | 2.89 | -0.01 | -0.35 | 43598.00 | 1261.96 | 0.57 |
| 2024-07-15 | 2.94 | 2.90 | -0.05 | -1.70 | 50525.00 | 1468.43 | 0.66 |
| 2024-07-12 | 3.01 | 2.95 | -0.03 | -1.01 | 45860.00 | 1369.11 | 0.60 |
| 2024-07-11 | 2.96 | 2.98 | 0.09 | 3.11 | 49704.00 | 1467.69 | 0.65 |
| 2024-07-10 | 2.98 | 2.89 | -0.10 | -3.34 | 48855.00 | 1434.08 | 0.64 |
| 2024-07-09 | 2.99 | 2.99 | 0.01 | 0.34 | 78372.00 | 2303.13 | 1.02 |
| 2024-07-08 | 3.07 | 2.98 | -0.10 | -3.25 | 43721.00 | 1316.94 | 0.57 |
| 2024-07-05 | 3.02 | 3.08 | 0.04 | 1.32 | 36873.00 | 1127.96 | 0.48 |
| 2024-07-04 | 3.11 | 3.04 | -0.09 | -2.88 | 52798.00 | 1619.72 | 0.69 |
| 2024-07-03 | 3.17 | 3.13 | -0.02 | -0.64 | 31454.00 | 986.82 | 0.41 |
| 2024-07-02 | 3.10 | 3.15 | 0.05 | 1.61 | 50243.02 | 1573.37 | 0.65 |
| 2024-07-01 | 3.12 | 3.10 | -0.02 | -0.64 | 42968.00 | 1330.22 | 0.56 |
| 2024-06-28 | 3.08 | 3.12 | 0.04 | 1.30 | 49095.00 | 1540.20 | 0.64 |
| 2024-06-27 | 3.16 | 3.08 | -0.08 | -2.53 | 51266.00 | 1601.56 | 0.67 |
| 2024-06-26 | 3.07 | 3.16 | 0.09 | 2.93 | 37992.13 | 1179.60 | 0.50 |
| 2024-06-25 | 3.04 | 3.07 | 0.03 | 0.99 | 51164.00 | 1576.37 | 0.67 |
| 2024-06-24 | 3.16 | 3.04 | -0.12 | -3.80 | 61945.07 | 1894.65 | 0.81 |
| 2024-06-21 | 3.18 | 3.16 | 0.01 | 0.32 | 33294.00 | 1055.16 | 0.43 |
| 2024-06-20 | 3.27 | 3.15 | -0.11 | -3.37 | 46076.29 | 1471.60 | 0.60 |
| 2024-06-19 | 3.25 | 3.26 | 0.01 | 0.31 | 37984.00 | 1239.44 | 0.50 |
| 2024-06-18 | 3.16 | 3.25 | 0.11 | 3.50 | 62332.00 | 2003.55 | 0.81 |
| 2024-06-17 | 3.18 | 3.14 | -0.05 | -1.57 | 39039.00 | 1235.86 | 0.51 |
| 2024-06-14 | 3.17 | 3.19 | 0.00 | 0.00 | 41479.00 | 1321.84 | 0.54 |
| 2024-06-13 | 3.24 | 3.19 | -0.04 | -1.24 | 45669.00 | 1464.14 | 0.60 |
| 2024-06-12 | 3.18 | 3.23 | 0.04 | 1.25 | 42060.31 | 1353.22 | 0.55 |
| 2024-06-11 | 3.25 | 3.19 | -0.07 | -2.15 | 56332.29 | 1790.16 | 0.73 |
| 2024-06-07 | 3.10 | 3.26 | 0.20 | 6.54 | 96089.58 | 3082.66 | 1.25 |
| 2024-06-06 | 3.27 | 3.06 | -0.21 | -6.42 | 116017.00 | 3610.03 | 1.51 |
| 2024-06-05 | 3.38 | 3.27 | -0.12 | -3.54 | 80447.00 | 2659.66 | 1.05 |
| 2024-06-04 | 3.46 | 3.39 | -0.09 | -2.59 | 67222.00 | 2270.58 | 0.88 |
| 2024-06-03 | 3.64 | 3.48 | -0.14 | -3.87 | 86213.00 | 3027.41 | 1.12 |
| 2024-05-31 | 3.64 | 3.62 | 0.00 | 0.00 | 31205.00 | 1131.24 | 0.41 |
| 2024-05-30 | 3.72 | 3.62 | -0.08 | -2.16 | 49364.00 | 1809.26 | 0.64 |
| 2024-05-29 | 3.66 | 3.70 | 0.02 | 0.54 | 57127.00 | 2123.49 | 0.74 |
| 2024-05-28 | 3.65 | 3.68 | 0.03 | 0.82 | 67769.00 | 2501.00 | 0.88 |
| 2024-05-27 | 3.68 | 3.65 | -0.04 | -1.08 | 42759.00 | 1563.03 | 0.56 |
| 2024-05-24 | 3.66 | 3.69 | 0.02 | 0.55 | 57425.00 | 2138.32 | 0.75 |
| 2024-05-23 | 3.77 | 3.67 | -0.09 | -2.39 | 50972.07 | 1892.67 | 0.66 |
| 2024-05-22 | 3.81 | 3.76 | -0.02 | -0.53 | 47823.07 | 1810.59 | 0.62 |
| 2024-05-21 | 3.80 | 3.78 | -0.01 | -0.26 | 57060.84 | 2147.42 | 0.74 |
| 2024-05-20 | 3.79 | 3.79 | -0.01 | -0.26 | 54540.00 | 2074.04 | 0.71 |
| 2024-05-17 | 3.72 | 3.80 | 0.09 | 2.43 | 68159.02 | 2560.59 | 0.89 |
| 2024-05-16 | 3.70 | 3.71 | -0.01 | -0.27 | 54631.00 | 2040.75 | 0.71 |
| 2024-05-15 | 3.81 | 3.72 | -0.09 | -2.36 | 68304.00 | 2568.23 | 0.89 |
| 2024-05-14 | 3.73 | 3.81 | 0.03 | 0.79 | 100927.09 | 3831.94 | 1.32 |
| 2024-05-13 | 3.73 | 3.78 | 0.05 | 1.34 | 182748.00 | 6987.37 | 2.38 |
| 2024-05-10 | 3.75 | 3.73 | -0.04 | -1.06 | 60781.00 | 2267.39 | 0.79 |
| 2024-05-09 | 3.76 | 3.77 | 0.04 | 1.07 | 67584.60 | 2552.00 | 0.88 |
日K线
周K线
月K线
