新宝股份(002705)股票信息
| 股票代码 | 002705 |
| 股票名称 | 新宝股份 |
| 最新价/元 | 15.77 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 7.28 |
| 买入/元 | 15.77 |
| 卖出/元 | 15.78 |
| 昨收/元 | 14.70 |
| 今开/元 | 15.25 |
| 最高/元 | 15.97 |
| 最低/元 | 14.95 |
| 成交量/手 | 200468.06 |
| 成交额/万 | 31013.68 |
| 股净值/元 | 13.28 |
| 市净率 | 1.66 |
| 总市值/万 | 1280328.11 |
| 流通值/万 | 1274470.53 |
| 换手率/% | 2.48 |
| 入市日期 | 2014-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
新宝股份(002705)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 | 15.25 | 15.77 | 1.07 | 7.28 | 200468.06 | 31013.68 | 2.48 |
| 2024-09-27 | 14.30 | 14.70 | 0.52 | 3.67 | 111175.01 | 16130.23 | 1.38 |
| 2024-09-26 | 13.43 | 14.18 | 0.67 | 4.96 | 95579.38 | 13195.58 | 1.18 |
| 2024-09-25 | 13.73 | 13.51 | -0.16 | -1.17 | 137196.78 | 18834.98 | 1.70 |
| 2024-09-24 | 13.35 | 13.67 | 0.36 | 2.71 | 118208.90 | 15841.65 | 1.46 |
| 2024-09-23 | 13.49 | 13.31 | -0.08 | -0.60 | 49280.60 | 6588.24 | 0.61 |
| 2024-09-20 | 13.48 | 13.39 | -0.14 | -1.04 | 76371.69 | 10208.88 | 0.95 |
| 2024-09-19 | 12.69 | 13.53 | 0.85 | 6.70 | 150913.55 | 20051.44 | 1.87 |
| 2024-09-18 | 12.46 | 12.68 | 0.22 | 1.77 | 41442.72 | 5197.07 | 0.51 |
| 2024-09-13 | 12.56 | 12.46 | -0.10 | -0.80 | 31938.72 | 4009.96 | 0.40 |
| 2024-09-12 | 12.75 | 12.56 | -0.19 | -1.49 | 36642.72 | 4648.57 | 0.45 |
| 2024-09-11 | 12.34 | 12.75 | 0.36 | 2.91 | 62662.00 | 7935.24 | 0.78 |
| 2024-09-10 | 12.32 | 12.39 | 0.08 | 0.65 | 37094.40 | 4566.47 | 0.46 |
| 2024-09-09 | 12.54 | 12.31 | -0.26 | -2.07 | 58646.70 | 7246.21 | 0.73 |
| 2024-09-06 | 12.75 | 12.57 | -0.20 | -1.57 | 45101.00 | 5716.72 | 0.55 |
| 2024-09-05 | 12.64 | 12.77 | 0.19 | 1.51 | 39662.00 | 5048.92 | 0.49 |
| 2024-09-04 | 12.52 | 12.58 | -0.05 | -0.40 | 42692.01 | 5386.76 | 0.52 |
| 2024-09-03 | 12.34 | 12.63 | 0.13 | 1.04 | 59657.44 | 7519.85 | 0.73 |
| 2024-09-02 | 12.85 | 12.50 | -0.39 | -3.03 | 74580.01 | 9429.93 | 0.92 |
| 2024-08-30 | 12.72 | 12.89 | 0.18 | 1.42 | 96296.89 | 12480.91 | 1.18 |
| 2024-08-29 | 12.53 | 12.71 | 0.11 | 0.87 | 66210.37 | 8390.28 | 0.81 |
| 2024-08-28 | 12.57 | 12.60 | 0.07 | 0.56 | 86565.34 | 10748.23 | 1.06 |
| 2024-08-27 | 12.65 | 12.53 | -0.15 | -1.18 | 36191.15 | 4534.19 | 0.44 |
| 2024-08-26 | 12.73 | 12.68 | 0.02 | 0.16 | 41442.98 | 5219.06 | 0.51 |
| 2024-08-23 | 12.38 | 12.66 | 0.25 | 2.02 | 58550.00 | 7393.64 | 0.72 |
| 2024-08-22 | 12.39 | 12.41 | 0.05 | 0.41 | 37895.86 | 4678.25 | 0.47 |
| 2024-08-21 | 12.38 | 12.36 | -0.08 | -0.64 | 32137.30 | 3974.98 | 0.39 |
| 2024-08-20 | 12.59 | 12.44 | -0.17 | -1.35 | 34086.00 | 4249.82 | 0.42 |
| 2024-08-19 | 12.45 | 12.61 | 0.10 | 0.80 | 34009.68 | 4299.02 | 0.42 |
| 2024-08-16 | 12.60 | 12.51 | -0.08 | -0.64 | 34670.69 | 4359.78 | 0.43 |
| 2024-08-15 | 12.52 | 12.59 | 0.08 | 0.64 | 37613.00 | 4739.43 | 0.46 |
| 2024-08-14 | 12.74 | 12.51 | -0.24 | -1.88 | 34011.00 | 4277.59 | 0.42 |
| 2024-08-13 | 12.80 | 12.75 | -0.07 | -0.55 | 51773.00 | 6571.07 | 0.64 |
| 2024-08-12 | 12.83 | 12.82 | 0.01 | 0.08 | 27573.69 | 3537.97 | 0.34 |
| 2024-08-09 | 13.03 | 12.81 | -0.17 | -1.31 | 30417.07 | 3940.64 | 0.37 |
| 2024-08-08 | 12.71 | 12.98 | 0.26 | 2.04 | 46747.24 | 6024.45 | 0.57 |
| 2024-08-07 | 12.90 | 12.72 | -0.26 | -2.00 | 41783.49 | 5340.68 | 0.51 |
| 2024-08-06 | 12.88 | 12.98 | 0.23 | 1.80 | 40320.38 | 5211.17 | 0.50 |
| 2024-08-05 | 13.00 | 12.75 | -0.37 | -2.82 | 85398.42 | 11091.73 | 1.05 |
| 2024-08-02 | 13.17 | 13.12 | -0.13 | -0.98 | 58049.72 | 7682.25 | 0.71 |
| 2024-08-01 | 13.53 | 13.25 | -0.25 | -1.85 | 58933.54 | 7873.88 | 0.72 |
| 2024-07-31 | 12.73 | 13.50 | 0.79 | 6.22 | 88220.76 | 11694.28 | 1.08 |
| 2024-07-30 | 12.80 | 12.71 | -0.12 | -0.94 | 41670.56 | 5302.44 | 0.51 |
| 2024-07-29 | 13.06 | 12.83 | -0.19 | -1.46 | 46728.55 | 6030.28 | 0.57 |
| 2024-07-26 | 12.82 | 13.02 | 0.36 | 2.84 | 56645.18 | 7386.83 | 0.70 |
| 2024-07-25 | 12.52 | 12.66 | 0.14 | 1.12 | 27837.72 | 3512.38 | 0.34 |
| 2024-07-24 | 12.65 | 12.52 | -0.20 | -1.57 | 37178.00 | 4693.26 | 0.46 |
| 2024-07-23 | 13.05 | 12.72 | -0.33 | -2.53 | 36168.84 | 4659.93 | 0.44 |
| 2024-07-22 | 13.17 | 13.05 | -0.12 | -0.91 | 36832.00 | 4818.95 | 0.45 |
| 2024-07-19 | 13.22 | 13.17 | -0.07 | -0.53 | 41151.75 | 5401.53 | 0.51 |
| 2024-07-18 | 12.84 | 13.24 | 0.40 | 3.12 | 65963.52 | 8595.38 | 0.81 |
| 2024-07-17 | 12.86 | 12.84 | -0.15 | -1.16 | 51323.18 | 6546.73 | 0.63 |
| 2024-07-16 | 13.07 | 12.99 | -0.18 | -1.37 | 42209.00 | 5490.13 | 0.52 |
| 2024-07-15 | 13.24 | 13.17 | -0.07 | -0.53 | 43846.00 | 5774.20 | 0.54 |
| 2024-07-12 | 13.50 | 13.24 | -0.23 | -1.71 | 65521.00 | 8678.56 | 0.80 |
| 2024-07-11 | 13.20 | 13.47 | 0.42 | 3.22 | 53004.00 | 7078.43 | 0.65 |
| 2024-07-10 | 13.07 | 13.05 | -0.03 | -0.23 | 43621.00 | 5717.23 | 0.54 |
| 2024-07-09 | 12.91 | 13.08 | 0.11 | 0.85 | 46706.56 | 6033.17 | 0.57 |
| 2024-07-08 | 13.17 | 12.97 | -0.31 | -2.33 | 43466.00 | 5666.69 | 0.53 |
| 2024-07-05 | 13.21 | 13.28 | 0.07 | 0.53 | 35181.64 | 4630.15 | 0.43 |
| 2024-07-04 | 13.36 | 13.21 | -0.09 | -0.68 | 46580.42 | 6213.22 | 0.57 |
| 2024-07-03 | 13.66 | 13.30 | -0.24 | -1.77 | 50363.60 | 6775.77 | 0.62 |
| 2024-07-02 | 14.06 | 13.54 | -0.52 | -3.70 | 76699.00 | 10441.66 | 0.94 |
| 2024-07-01 | 14.04 | 14.06 | -0.01 | -0.07 | 42497.25 | 5981.47 | 0.52 |
| 2024-06-28 | 14.27 | 14.07 | -0.23 | -1.61 | 45251.00 | 6460.38 | 0.56 |
| 2024-06-27 | 14.61 | 14.30 | -0.34 | -2.32 | 39087.00 | 5617.75 | 0.48 |
| 2024-06-26 | 14.44 | 14.64 | 0.19 | 1.32 | 35192.01 | 5096.97 | 0.43 |
| 2024-06-25 | 14.22 | 14.45 | 0.11 | 0.77 | 32210.00 | 4652.13 | 0.40 |
| 2024-06-24 | 14.61 | 14.34 | -0.30 | -2.05 | 38377.00 | 5542.60 | 0.47 |
| 2024-06-21 | 14.60 | 14.64 | 0.07 | 0.48 | 22406.57 | 3282.01 | 0.28 |
| 2024-06-20 | 14.86 | 14.57 | -0.36 | -2.41 | 37812.40 | 5553.00 | 0.46 |
| 2024-06-19 | 15.20 | 14.93 | -0.28 | -1.84 | 29452.72 | 4417.85 | 0.36 |
| 2024-06-18 | 15.25 | 15.21 | -0.04 | -0.26 | 32481.00 | 4933.52 | 0.40 |
| 2024-06-17 | 15.10 | 15.25 | 0.00 | 0.00 | 48349.00 | 7379.86 | 0.59 |
| 2024-06-14 | 14.84 | 15.25 | 0.57 | 3.88 | 61654.00 | 9268.64 | 0.76 |
| 2024-06-13 | 15.33 | 15.08 | -0.27 | -1.76 | 52008.25 | 7875.77 | 0.64 |
| 2024-06-12 | 15.25 | 15.35 | 0.00 | 0.00 | 38653.84 | 5938.68 | 0.47 |
| 2024-06-11 | 15.47 | 15.35 | -0.12 | -0.78 | 38568.97 | 5895.93 | 0.47 |
| 2024-06-07 | 15.64 | 15.47 | -0.10 | -0.64 | 50479.37 | 7783.52 | 0.62 |
| 2024-06-06 | 15.69 | 15.57 | -0.04 | -0.26 | 39780.34 | 6230.16 | 0.49 |
| 2024-06-05 | 16.05 | 15.61 | -0.44 | -2.74 | 72948.34 | 11478.80 | 0.90 |
| 2024-06-04 | 15.86 | 16.05 | 0.15 | 0.94 | 39400.08 | 6281.91 | 0.48 |
| 2024-06-03 | 15.97 | 15.90 | -0.07 | -0.44 | 45242.22 | 7244.17 | 0.56 |
| 2024-05-31 | 15.92 | 15.97 | 0.11 | 0.69 | 50167.00 | 8035.92 | 0.62 |
| 2024-05-30 | 16.06 | 15.86 | -0.20 | -1.25 | 42721.55 | 6799.67 | 0.52 |
| 2024-05-29 | 16.08 | 16.06 | -0.09 | -0.56 | 49670.64 | 7972.98 | 0.61 |
| 2024-05-28 | 16.38 | 16.15 | -0.27 | -1.64 | 45211.54 | 7344.03 | 0.56 |
| 2024-05-27 | 16.30 | 16.42 | 0.26 | 1.61 | 47088.14 | 7650.99 | 0.58 |
| 2024-05-24 | 16.36 | 16.16 | -0.20 | -1.22 | 48881.97 | 7955.68 | 0.60 |
| 2024-05-23 | 16.64 | 16.36 | -0.45 | -2.68 | 64663.50 | 10628.28 | 0.79 |
| 2024-05-22 | 16.78 | 16.81 | 0.03 | 0.18 | 110663.00 | 18817.48 | 1.35 |
| 2024-05-21 | 16.87 | 16.78 | -0.04 | -0.24 | 75568.00 | 12723.81 | 0.92 |
| 2024-05-20 | 17.20 | 16.82 | -0.37 | -2.15 | 107070.00 | 17977.34 | 1.31 |
| 2024-05-17 | 17.29 | 17.19 | -0.04 | -0.23 | 88334.71 | 15066.74 | 1.08 |
| 2024-05-16 | 17.77 | 17.23 | -0.57 | -3.20 | 106213.03 | 18389.76 | 1.30 |
| 2024-05-15 | 17.44 | 17.80 | 0.23 | 1.31 | 96447.00 | 17191.18 | 1.18 |
| 2024-05-14 | 17.97 | 17.57 | -0.37 | -2.06 | 126173.45 | 22182.52 | 1.54 |
| 2024-05-13 | 17.15 | 17.94 | 0.74 | 4.30 | 140727.85 | 24781.73 | 1.72 |
| 2024-05-10 | 17.30 | 17.20 | -0.10 | -0.58 | 76914.60 | 13211.28 | 0.94 |
| 2024-05-09 | 16.93 | 17.30 | 0.41 | 2.43 | 69276.66 | 11900.77 | 0.85 |
日K线
周K线
月K线
