新宏泽(002836)股票信息
| 股票代码 | 002836 |
| 股票名称 | 新宏泽 |
| 最新价/元 | 7.23 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 8.07 |
| 买入/元 | 7.23 |
| 卖出/元 | 7.26 |
| 昨收/元 | 6.69 |
| 今开/元 | 6.98 |
| 最高/元 | 7.33 |
| 最低/元 | 6.68 |
| 成交量/手 | 68517.32 |
| 成交额/万 | 4802.09 |
| 股净值/元 | 90.38 |
| 市净率 | 4.93 |
| 总市值/万 | 166579.20 |
| 流通值/万 | 166579.20 |
| 换手率/% | 2.97 |
| 入市日期 | 2016-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
新宏泽(002836)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 | 6.98 | 7.23 | 0.54 | 8.07 | 68517.32 | 4802.09 | 2.97 |
| 2024-09-27 | 6.60 | 6.69 | 0.25 | 3.88 | 39947.92 | 2624.44 | 1.73 |
| 2024-09-26 | 6.34 | 6.44 | 0.11 | 1.74 | 29357.68 | 1872.95 | 1.27 |
| 2024-09-25 | 6.23 | 6.33 | 0.12 | 1.93 | 34656.00 | 2206.28 | 1.50 |
| 2024-09-24 | 6.09 | 6.21 | 0.17 | 2.82 | 25587.00 | 1576.72 | 1.11 |
| 2024-09-23 | 6.01 | 6.04 | 0.03 | 0.50 | 21435.00 | 1297.84 | 0.93 |
| 2024-09-20 | 6.10 | 6.01 | -0.09 | -1.48 | 18393.00 | 1109.12 | 0.80 |
| 2024-09-19 | 5.90 | 6.10 | 0.24 | 4.10 | 25632.76 | 1550.56 | 1.11 |
| 2024-09-18 | 6.01 | 5.86 | -0.11 | -1.84 | 29089.00 | 1693.31 | 1.26 |
| 2024-09-13 | 6.08 | 5.97 | -0.09 | -1.49 | 21546.28 | 1295.61 | 0.94 |
| 2024-09-12 | 6.12 | 6.06 | -0.03 | -0.49 | 17206.00 | 1052.54 | 0.75 |
| 2024-09-11 | 6.17 | 6.09 | -0.08 | -1.30 | 20715.20 | 1268.51 | 0.90 |
| 2024-09-10 | 6.13 | 6.17 | 0.05 | 0.82 | 23339.40 | 1437.53 | 1.01 |
| 2024-09-09 | 6.09 | 6.12 | -0.01 | -0.16 | 28141.64 | 1729.39 | 1.22 |
| 2024-09-06 | 6.30 | 6.13 | -0.15 | -2.39 | 22831.44 | 1414.91 | 0.99 |
| 2024-09-05 | 6.21 | 6.28 | 0.07 | 1.13 | 25622.68 | 1604.13 | 1.11 |
| 2024-09-04 | 6.27 | 6.21 | -0.09 | -1.43 | 24476.12 | 1527.61 | 1.06 |
| 2024-09-03 | 6.15 | 6.30 | 0.12 | 1.94 | 37889.08 | 2384.54 | 1.64 |
| 2024-09-02 | 6.22 | 6.18 | 0.00 | 0.00 | 47223.49 | 2946.24 | 2.05 |
| 2024-08-30 | 6.08 | 6.18 | 0.09 | 1.48 | 52729.48 | 3210.01 | 2.29 |
| 2024-08-29 | 5.98 | 6.09 | 0.10 | 1.67 | 25447.80 | 1538.24 | 1.10 |
| 2024-08-28 | 5.84 | 5.99 | 0.13 | 2.22 | 25508.20 | 1521.01 | 1.11 |
| 2024-08-27 | 5.94 | 5.86 | -0.06 | -1.01 | 14755.00 | 868.24 | 0.64 |
| 2024-08-26 | 5.79 | 5.92 | 0.13 | 2.25 | 18044.60 | 1060.43 | 0.78 |
| 2024-08-23 | 5.81 | 5.79 | -0.05 | -0.86 | 18367.32 | 1060.82 | 0.80 |
| 2024-08-22 | 5.94 | 5.84 | -0.10 | -1.68 | 18004.04 | 1057.51 | 0.78 |
| 2024-08-21 | 5.92 | 5.94 | 0.01 | 0.17 | 14026.64 | 830.78 | 0.61 |
| 2024-08-20 | 6.07 | 5.93 | -0.14 | -2.31 | 30872.12 | 1852.01 | 1.34 |
| 2024-08-19 | 6.18 | 6.07 | -0.11 | -1.78 | 23317.00 | 1422.02 | 1.01 |
| 2024-08-16 | 6.14 | 6.18 | 0.04 | 0.65 | 24423.97 | 1505.73 | 1.06 |
| 2024-08-15 | 6.16 | 6.14 | -0.01 | -0.16 | 28070.92 | 1716.59 | 1.22 |
| 2024-08-14 | 6.18 | 6.15 | -0.03 | -0.49 | 30114.20 | 1857.81 | 1.31 |
| 2024-08-13 | 6.28 | 6.18 | -0.06 | -0.96 | 64127.04 | 3971.13 | 2.78 |
| 2024-08-12 | 6.03 | 6.24 | 0.19 | 3.14 | 85063.76 | 5311.67 | 3.69 |
| 2024-08-09 | 6.05 | 6.05 | 0.00 | 0.00 | 26437.44 | 1608.61 | 1.15 |
| 2024-08-08 | 6.00 | 6.05 | 0.04 | 0.67 | 27968.68 | 1676.15 | 1.21 |
| 2024-08-07 | 6.02 | 6.01 | 0.02 | 0.33 | 20489.36 | 1227.19 | 0.89 |
| 2024-08-06 | 5.92 | 5.99 | 0.11 | 1.87 | 23870.48 | 1417.17 | 1.04 |
| 2024-08-05 | 5.90 | 5.88 | -0.11 | -1.84 | 29287.36 | 1753.10 | 1.27 |
| 2024-08-02 | 6.03 | 5.99 | -0.09 | -1.48 | 24648.64 | 1486.52 | 1.07 |
| 2024-08-01 | 6.11 | 6.08 | -0.01 | -0.16 | 28573.60 | 1744.43 | 1.24 |
| 2024-07-31 | 6.00 | 6.09 | 0.07 | 1.16 | 38076.84 | 2316.86 | 1.65 |
| 2024-07-30 | 6.06 | 6.02 | 0.04 | 0.67 | 31123.04 | 1869.22 | 1.35 |
| 2024-07-29 | 5.90 | 5.98 | 0.03 | 0.50 | 26552.20 | 1583.12 | 1.15 |
| 2024-07-26 | 5.93 | 5.95 | 0.10 | 1.71 | 29720.52 | 1761.10 | 1.29 |
| 2024-07-25 | 5.78 | 5.85 | 0.03 | 0.52 | 22868.16 | 1334.93 | 0.99 |
| 2024-07-24 | 5.82 | 5.82 | -0.04 | -0.68 | 29546.72 | 1720.37 | 1.28 |
| 2024-07-23 | 5.97 | 5.86 | -0.13 | -2.17 | 35164.44 | 2083.72 | 1.53 |
| 2024-07-22 | 5.82 | 5.99 | 0.14 | 2.39 | 42966.88 | 2548.52 | 1.86 |
| 2024-07-19 | 5.82 | 5.85 | -0.03 | -0.51 | 32877.00 | 1922.41 | 1.43 |
| 2024-07-18 | 6.01 | 5.88 | -0.12 | -2.00 | 50232.30 | 2936.83 | 2.18 |
| 2024-07-17 | 6.05 | 6.00 | -0.01 | -0.17 | 52558.38 | 3175.63 | 2.28 |
| 2024-07-16 | 6.09 | 6.01 | -0.04 | -0.66 | 53308.94 | 3196.69 | 2.31 |
| 2024-07-15 | 6.09 | 6.05 | -0.09 | -1.47 | 77193.40 | 4694.85 | 3.35 |
| 2024-07-12 | 6.14 | 6.14 | 0.07 | 1.15 | 152345.39 | 9447.61 | 6.61 |
| 2024-07-11 | 5.86 | 6.07 | 0.55 | 9.96 | 55839.44 | 3358.33 | 2.42 |
| 2024-07-10 | 5.64 | 5.52 | -0.12 | -2.13 | 14643.32 | 814.48 | 0.64 |
| 2024-07-09 | 5.56 | 5.64 | 0.05 | 0.89 | 24576.92 | 1367.27 | 1.07 |
| 2024-07-08 | 5.80 | 5.59 | -0.21 | -3.62 | 18502.36 | 1044.09 | 0.80 |
| 2024-07-05 | 5.69 | 5.80 | 0.12 | 2.11 | 17314.80 | 991.01 | 0.75 |
| 2024-07-04 | 5.92 | 5.68 | -0.26 | -4.38 | 21310.84 | 1223.03 | 0.92 |
| 2024-07-03 | 5.97 | 5.94 | -0.03 | -0.50 | 17083.24 | 1013.98 | 0.74 |
| 2024-07-02 | 5.88 | 5.97 | 0.09 | 1.53 | 16106.52 | 958.54 | 0.70 |
| 2024-07-01 | 5.85 | 5.88 | 0.01 | 0.17 | 23815.64 | 1394.61 | 1.03 |
| 2024-06-28 | 5.85 | 5.87 | -0.03 | -0.51 | 17459.80 | 1032.99 | 0.76 |
| 2024-06-27 | 5.95 | 5.90 | -0.05 | -0.84 | 19508.96 | 1162.74 | 0.85 |
| 2024-06-26 | 5.64 | 5.95 | 0.20 | 3.48 | 20785.84 | 1210.82 | 0.90 |
| 2024-06-25 | 5.63 | 5.75 | 0.09 | 1.59 | 21272.60 | 1220.52 | 0.92 |
| 2024-06-24 | 5.88 | 5.66 | -0.25 | -4.23 | 25834.60 | 1473.19 | 1.12 |
| 2024-06-21 | 5.90 | 5.91 | -0.01 | -0.17 | 15260.76 | 902.19 | 0.66 |
| 2024-06-20 | 6.08 | 5.92 | -0.20 | -3.27 | 19351.44 | 1157.27 | 0.84 |
| 2024-06-19 | 6.04 | 6.12 | 0.07 | 1.16 | 19310.00 | 1178.38 | 0.84 |
| 2024-06-18 | 5.87 | 6.05 | 0.13 | 2.20 | 20005.72 | 1200.85 | 0.87 |
| 2024-06-17 | 6.00 | 5.92 | -0.11 | -1.82 | 20017.56 | 1188.55 | 0.87 |
| 2024-06-14 | 6.04 | 6.03 | 0.00 | 0.00 | 19966.36 | 1198.07 | 0.87 |
| 2024-06-13 | 6.12 | 6.03 | -0.10 | -1.63 | 24436.40 | 1478.43 | 1.06 |
| 2024-06-12 | 5.80 | 6.13 | 0.22 | 3.72 | 32304.84 | 1965.81 | 1.40 |
| 2024-06-11 | 5.93 | 5.91 | -0.08 | -1.34 | 48309.04 | 2829.32 | 2.10 |
| 2024-06-07 | 5.69 | 5.99 | 0.41 | 7.35 | 48685.48 | 2876.57 | 2.11 |
| 2024-06-06 | 6.05 | 5.58 | -0.43 | -7.16 | 54952.24 | 3101.90 | 2.39 |
| 2024-06-05 | 6.16 | 6.01 | -0.16 | -2.59 | 28262.56 | 1715.70 | 1.23 |
| 2024-06-04 | 6.35 | 6.17 | -0.19 | -2.99 | 36225.53 | 2229.01 | 1.57 |
| 2024-06-03 | 6.59 | 6.36 | -0.23 | -3.49 | 38149.40 | 2456.06 | 1.66 |
| 2024-05-31 | 6.51 | 6.59 | 0.17 | 2.65 | 36467.48 | 2394.51 | 1.58 |
| 2024-05-30 | 6.71 | 6.52 | -0.21 | -3.12 | 31572.68 | 2079.27 | 1.37 |
| 2024-05-29 | 6.66 | 6.73 | 0.13 | 1.97 | 33608.28 | 2249.82 | 1.46 |
| 2024-05-28 | 6.82 | 6.60 | -0.07 | -1.05 | 44674.76 | 2982.48 | 1.94 |
| 2024-05-27 | 6.90 | 6.67 | -0.23 | -3.33 | 109704.24 | 7335.52 | 4.76 |
| 2024-05-24 | 6.97 | 6.90 | -0.14 | -1.99 | 108620.52 | 8003.37 | 4.71 |
| 2024-05-23 | 7.12 | 7.04 | -0.08 | -1.12 | 40521.57 | 2841.10 | 1.76 |
| 2024-05-22 | 7.08 | 7.12 | 0.00 | 0.00 | 22386.84 | 1589.17 | 0.97 |
| 2024-05-21 | 7.09 | 7.12 | 0.01 | 0.14 | 28962.00 | 2055.31 | 1.26 |
| 2024-05-20 | 7.11 | 7.11 | 0.00 | 0.00 | 30949.00 | 2200.22 | 1.34 |
| 2024-05-17 | 7.05 | 7.11 | 0.06 | 0.85 | 24030.35 | 1701.17 | 1.04 |
| 2024-05-16 | 7.18 | 7.05 | 0.01 | 0.14 | 31473.60 | 2220.70 | 1.37 |
| 2024-05-15 | 7.02 | 7.04 | 0.02 | 0.29 | 25667.92 | 1821.84 | 1.11 |
| 2024-05-14 | 6.92 | 7.02 | 0.24 | 3.54 | 36863.24 | 2586.91 | 1.60 |
| 2024-05-13 | 6.91 | 6.78 | -0.25 | -3.56 | 32059.92 | 2182.68 | 1.39 |
| 2024-05-10 | 7.16 | 7.03 | -0.05 | -0.71 | 27882.40 | 1963.94 | 1.21 |
| 2024-05-09 | 6.90 | 7.08 | 0.11 | 1.58 | 31403.00 | 2220.63 | 1.36 |
日K线
周K线
月K线
