新时达(002527)股票信息
| 股票代码 | 002527 |
| 股票名称 | 新时达 |
| 最新价/元 | 7.42 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 7.41 |
| 卖出/元 | 7.42 |
| 昨收/元 | 6.75 |
| 今开/元 | 6.99 |
| 最高/元 | 7.43 |
| 最低/元 | 6.84 |
| 成交量/手 | 387305.54 |
| 成交额/万 | 27864.58 |
| 股净值/元 | -13.02 |
| 市净率 | 3.24 |
| 总市值/万 | 491991.48 |
| 流通值/万 | 392651.95 |
| 换手率/% | 7.32 |
| 入市日期 | 2010-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
新时达(002527)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 | 6.99 | 7.42 | 0.67 | 9.93 | 387305.54 | 27864.58 | 7.32 |
| 2024-09-27 | 6.56 | 6.75 | 0.25 | 3.85 | 286423.73 | 19121.95 | 5.41 |
| 2024-09-26 | 6.31 | 6.50 | 0.21 | 3.34 | 185043.92 | 11891.45 | 3.50 |
| 2024-09-25 | 6.28 | 6.29 | 0.03 | 0.48 | 167244.50 | 10605.63 | 3.16 |
| 2024-09-24 | 6.14 | 6.26 | 0.13 | 2.12 | 153419.00 | 9493.91 | 2.90 |
| 2024-09-23 | 6.05 | 6.13 | 0.06 | 0.99 | 98577.73 | 6001.89 | 1.86 |
| 2024-09-20 | 6.10 | 6.07 | -0.01 | -0.16 | 77697.00 | 4695.33 | 1.47 |
| 2024-09-19 | 5.88 | 6.08 | 0.25 | 4.29 | 134501.26 | 8105.04 | 2.54 |
| 2024-09-18 | 5.86 | 5.83 | -0.06 | -1.02 | 70930.58 | 4123.49 | 1.34 |
| 2024-09-13 | 6.08 | 5.89 | -0.16 | -2.65 | 80949.50 | 4815.32 | 1.53 |
| 2024-09-12 | 5.99 | 6.05 | 0.04 | 0.67 | 82498.00 | 5003.71 | 1.56 |
| 2024-09-11 | 6.00 | 6.01 | -0.02 | -0.33 | 64751.00 | 3885.76 | 1.22 |
| 2024-09-10 | 5.91 | 6.03 | 0.08 | 1.35 | 94679.00 | 5622.91 | 1.79 |
| 2024-09-09 | 5.89 | 5.95 | 0.04 | 0.68 | 86237.75 | 5101.03 | 1.63 |
| 2024-09-06 | 6.15 | 5.91 | -0.20 | -3.27 | 104618.00 | 6275.64 | 1.98 |
| 2024-09-05 | 5.99 | 6.11 | 0.12 | 2.00 | 147554.00 | 8989.66 | 2.79 |
| 2024-09-04 | 5.95 | 5.99 | 0.00 | 0.00 | 96826.50 | 5792.79 | 1.83 |
| 2024-09-03 | 5.92 | 5.99 | 0.08 | 1.35 | 108074.24 | 6466.32 | 2.04 |
| 2024-09-02 | 6.01 | 5.91 | -0.11 | -1.83 | 126269.00 | 7545.75 | 2.39 |
| 2024-08-30 | 5.95 | 6.02 | 0.05 | 0.84 | 192718.00 | 11628.88 | 3.64 |
| 2024-08-29 | 5.65 | 5.97 | 0.27 | 4.74 | 240328.31 | 14136.00 | 4.54 |
| 2024-08-28 | 5.55 | 5.70 | 0.16 | 2.89 | 208625.35 | 11849.91 | 3.94 |
| 2024-08-27 | 5.71 | 5.54 | -0.19 | -3.32 | 186833.20 | 10525.35 | 3.53 |
| 2024-08-26 | 5.84 | 5.73 | -0.06 | -1.04 | 212535.20 | 12298.90 | 4.02 |
| 2024-08-23 | 6.12 | 5.79 | -0.46 | -7.36 | 356650.63 | 21222.64 | 6.74 |
| 2024-08-22 | 6.78 | 6.25 | -0.36 | -5.45 | 521091.51 | 33937.39 | 9.85 |
| 2024-08-21 | 6.20 | 6.61 | 0.17 | 2.64 | 604672.15 | 38899.77 | 11.43 |
| 2024-08-20 | 6.30 | 6.44 | -0.09 | -1.38 | 603562.14 | 38177.14 | 11.41 |
| 2024-08-19 | 6.53 | 6.53 | 0.59 | 9.93 | 137655.38 | 8988.90 | 2.60 |
| 2024-08-16 | 5.85 | 5.94 | 0.06 | 1.02 | 197983.86 | 11780.84 | 3.74 |
| 2024-08-15 | 5.70 | 5.88 | 0.16 | 2.80 | 215251.60 | 12652.84 | 4.07 |
| 2024-08-14 | 5.72 | 5.72 | 0.02 | 0.35 | 77541.50 | 4447.96 | 1.47 |
| 2024-08-13 | 5.64 | 5.70 | 0.07 | 1.24 | 62522.17 | 3525.80 | 1.18 |
| 2024-08-12 | 5.71 | 5.63 | -0.17 | -2.93 | 95903.33 | 5432.55 | 1.81 |
| 2024-08-09 | 5.86 | 5.80 | -0.04 | -0.69 | 68245.00 | 3989.48 | 1.29 |
| 2024-08-08 | 5.91 | 5.84 | -0.09 | -1.52 | 74127.00 | 4323.23 | 1.40 |
| 2024-08-07 | 5.93 | 5.93 | 0.00 | 0.00 | 77903.50 | 4642.99 | 1.47 |
| 2024-08-06 | 5.88 | 5.93 | 0.11 | 1.89 | 96091.30 | 5682.71 | 1.82 |
| 2024-08-05 | 5.95 | 5.82 | -0.17 | -2.84 | 112906.17 | 6706.78 | 2.13 |
| 2024-08-02 | 6.15 | 5.99 | -0.16 | -2.60 | 122826.47 | 7458.22 | 2.32 |
| 2024-08-01 | 6.15 | 6.15 | 0.00 | 0.00 | 160785.30 | 9913.54 | 3.04 |
| 2024-07-31 | 5.81 | 6.15 | 0.32 | 5.49 | 209313.96 | 12677.34 | 3.96 |
| 2024-07-30 | 5.70 | 5.83 | 0.10 | 1.75 | 134924.00 | 7803.10 | 2.55 |
| 2024-07-29 | 5.76 | 5.73 | -0.02 | -0.35 | 101657.00 | 5820.76 | 1.92 |
| 2024-07-26 | 5.56 | 5.75 | 0.23 | 4.17 | 156561.73 | 8925.15 | 2.96 |
| 2024-07-25 | 5.44 | 5.52 | 0.03 | 0.55 | 106541.00 | 5865.70 | 2.01 |
| 2024-07-24 | 5.52 | 5.49 | -0.09 | -1.61 | 119867.78 | 6639.15 | 2.27 |
| 2024-07-23 | 5.77 | 5.58 | -0.11 | -1.93 | 157129.17 | 8984.54 | 2.97 |
| 2024-07-22 | 5.58 | 5.69 | 0.14 | 2.52 | 166289.61 | 9445.79 | 3.14 |
| 2024-07-19 | 5.37 | 5.55 | 0.16 | 2.97 | 182229.00 | 10102.17 | 3.44 |
| 2024-07-18 | 5.36 | 5.39 | -0.01 | -0.19 | 120648.57 | 6426.11 | 2.28 |
| 2024-07-17 | 5.52 | 5.40 | -0.12 | -2.17 | 119049.62 | 6458.10 | 2.25 |
| 2024-07-16 | 5.57 | 5.52 | -0.12 | -2.13 | 186084.27 | 10208.60 | 3.52 |
| 2024-07-15 | 5.98 | 5.64 | -0.43 | -7.08 | 296946.37 | 17030.56 | 5.63 |
| 2024-07-12 | 6.28 | 6.07 | -0.27 | -4.26 | 264658.00 | 16248.75 | 5.02 |
| 2024-07-11 | 6.21 | 6.34 | 0.15 | 2.42 | 300083.46 | 18842.97 | 5.69 |
| 2024-07-10 | 6.28 | 6.19 | -0.18 | -2.83 | 264339.78 | 16483.53 | 5.01 |
| 2024-07-09 | 6.26 | 6.37 | 0.07 | 1.11 | 376919.22 | 23400.36 | 7.15 |
| 2024-07-08 | 6.55 | 6.30 | -0.33 | -4.98 | 423871.76 | 26784.98 | 8.04 |
| 2024-07-05 | 6.84 | 6.63 | 0.02 | 0.30 | 665718.48 | 44864.00 | 12.62 |
| 2024-07-04 | 6.03 | 6.61 | 0.60 | 9.98 | 182937.18 | 11981.07 | 3.47 |
| 2024-07-03 | 6.11 | 6.01 | -0.09 | -1.48 | 173412.42 | 10650.64 | 3.29 |
| 2024-07-02 | 6.13 | 6.10 | -0.13 | -2.09 | 246422.06 | 15039.59 | 4.67 |
| 2024-07-01 | 6.00 | 6.23 | 0.24 | 4.01 | 212316.24 | 12938.18 | 4.03 |
| 2024-06-28 | 5.98 | 5.99 | 0.05 | 0.84 | 72658.00 | 4384.80 | 1.38 |
| 2024-06-27 | 6.07 | 5.94 | -0.10 | -1.66 | 73567.02 | 4438.83 | 1.39 |
| 2024-06-26 | 5.79 | 6.04 | 0.19 | 3.25 | 84454.00 | 4986.95 | 1.60 |
| 2024-06-25 | 5.80 | 5.85 | 0.04 | 0.69 | 86954.77 | 5148.71 | 1.65 |
| 2024-06-24 | 6.03 | 5.81 | -0.22 | -3.65 | 98833.56 | 5809.08 | 1.87 |
| 2024-06-21 | 6.06 | 6.03 | -0.06 | -0.99 | 69554.00 | 4199.06 | 1.32 |
| 2024-06-20 | 6.33 | 6.09 | -0.23 | -3.64 | 77998.00 | 4837.87 | 1.48 |
| 2024-06-19 | 6.38 | 6.32 | -0.06 | -0.94 | 71222.00 | 4551.76 | 1.35 |
| 2024-06-18 | 6.20 | 6.38 | 0.16 | 2.57 | 78416.51 | 4966.90 | 1.49 |
| 2024-06-17 | 6.18 | 6.22 | -0.03 | -0.48 | 52504.00 | 3272.26 | 1.00 |
| 2024-06-14 | 6.38 | 6.25 | -0.10 | -1.58 | 64774.00 | 4041.19 | 1.23 |
| 2024-06-13 | 6.28 | 6.35 | 0.06 | 0.95 | 84503.00 | 5356.57 | 1.60 |
| 2024-06-12 | 6.18 | 6.29 | 0.14 | 2.28 | 103810.51 | 6556.88 | 1.97 |
| 2024-06-11 | 6.09 | 6.15 | 0.05 | 0.82 | 82460.41 | 4989.35 | 1.56 |
| 2024-06-07 | 5.99 | 6.10 | 0.16 | 2.69 | 104203.52 | 6331.47 | 1.98 |
| 2024-06-06 | 6.32 | 5.94 | -0.37 | -5.86 | 162781.28 | 9787.67 | 3.09 |
| 2024-06-05 | 6.39 | 6.31 | -0.11 | -1.71 | 62716.46 | 3989.06 | 1.19 |
| 2024-06-04 | 6.58 | 6.42 | -0.19 | -2.87 | 107611.83 | 6895.86 | 2.04 |
| 2024-06-03 | 6.81 | 6.61 | -0.21 | -3.08 | 96286.26 | 6425.77 | 1.83 |
| 2024-05-31 | 6.71 | 6.82 | 0.12 | 1.79 | 99118.89 | 6740.32 | 1.88 |
| 2024-05-30 | 6.67 | 6.70 | 0.09 | 1.36 | 83721.19 | 5578.31 | 1.59 |
| 2024-05-29 | 6.69 | 6.61 | -0.08 | -1.20 | 117885.22 | 7813.88 | 2.24 |
| 2024-05-28 | 6.76 | 6.69 | -0.09 | -1.33 | 53137.00 | 3581.23 | 1.01 |
| 2024-05-27 | 6.75 | 6.78 | 0.09 | 1.35 | 80935.90 | 5383.55 | 1.53 |
| 2024-05-24 | 6.78 | 6.69 | -0.10 | -1.47 | 73230.50 | 4936.24 | 1.39 |
| 2024-05-23 | 6.99 | 6.79 | -0.18 | -2.58 | 76798.93 | 5259.43 | 1.46 |
| 2024-05-22 | 6.90 | 6.97 | 0.07 | 1.01 | 82925.00 | 5760.10 | 1.57 |
| 2024-05-21 | 7.09 | 6.90 | -0.13 | -1.85 | 94725.69 | 6534.17 | 1.80 |
| 2024-05-20 | 7.12 | 7.03 | -0.06 | -0.85 | 96298.00 | 6798.22 | 1.83 |
| 2024-05-17 | 6.98 | 7.09 | 0.09 | 1.29 | 84964.19 | 5975.57 | 1.61 |
| 2024-05-16 | 7.00 | 7.00 | 0.02 | 0.29 | 85179.67 | 5993.53 | 1.62 |
| 2024-05-15 | 7.04 | 6.98 | -0.05 | -0.71 | 82495.59 | 5789.84 | 1.56 |
| 2024-05-14 | 7.00 | 7.03 | 0.07 | 1.01 | 107858.00 | 7657.84 | 2.05 |
| 2024-05-13 | 7.19 | 6.96 | -0.31 | -4.26 | 117074.00 | 8222.11 | 2.22 |
| 2024-05-10 | 7.51 | 7.27 | -0.17 | -2.29 | 95021.38 | 6951.33 | 1.80 |
| 2024-05-09 | 7.48 | 7.44 | 0.01 | 0.14 | 73223.00 | 5500.29 | 1.39 |
日K线
周K线
月K线
