新疆交建(002941)股票信息
| 股票代码 | 002941 |
| 股票名称 | 新疆交建 |
| 最新价/元 | 11.19 |
| 涨跌额/元 | 1.02 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 11.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.17 |
| 今开/元 | 10.72 |
| 最高/元 | 11.19 |
| 最低/元 | 10.44 |
| 成交量/手 | 387036.18 |
| 成交额/万 | 42166.95 |
| 股净值/元 | 21.52 |
| 市净率 | 2.27 |
| 总市值/万 | 721845.47 |
| 流通值/万 | 715880.28 |
| 换手率/% | 6.05 |
| 入市日期 | 2018-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
新疆交建(002941)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 | 10.72 | 11.19 | 1.02 | 10.03 | 387036.18 | 42166.95 | 6.05 |
| 2024-09-27 | 9.84 | 10.17 | 0.42 | 4.31 | 263303.90 | 26473.41 | 4.12 |
| 2024-09-26 | 9.40 | 9.75 | 0.29 | 3.07 | 176534.26 | 16959.62 | 2.76 |
| 2024-09-25 | 9.41 | 9.46 | 0.08 | 0.85 | 192318.36 | 18402.31 | 3.01 |
| 2024-09-24 | 9.20 | 9.38 | 0.23 | 2.51 | 148726.00 | 13827.94 | 2.32 |
| 2024-09-23 | 9.16 | 9.15 | -0.04 | -0.44 | 67767.00 | 6213.75 | 1.06 |
| 2024-09-20 | 9.29 | 9.19 | -0.05 | -0.54 | 97030.00 | 8903.38 | 1.52 |
| 2024-09-19 | 8.88 | 9.24 | 0.43 | 4.88 | 180693.00 | 16607.08 | 2.82 |
| 2024-09-18 | 8.97 | 8.81 | -0.24 | -2.65 | 102703.00 | 9060.17 | 1.61 |
| 2024-09-13 | 9.16 | 9.05 | -0.05 | -0.55 | 99761.00 | 9170.26 | 1.56 |
| 2024-09-12 | 9.16 | 9.10 | -0.06 | -0.66 | 78389.90 | 7216.21 | 1.23 |
| 2024-09-11 | 9.16 | 9.16 | -0.06 | -0.65 | 54101.00 | 4951.41 | 0.85 |
| 2024-09-10 | 9.25 | 9.22 | -0.05 | -0.54 | 92851.00 | 8489.34 | 1.45 |
| 2024-09-09 | 9.19 | 9.27 | -0.08 | -0.86 | 94228.00 | 8669.89 | 1.47 |
| 2024-09-06 | 9.30 | 9.35 | 0.05 | 0.54 | 136708.00 | 12754.91 | 2.14 |
| 2024-09-05 | 9.32 | 9.30 | 0.06 | 0.65 | 125819.00 | 11695.60 | 1.97 |
| 2024-09-04 | 9.68 | 9.24 | -0.43 | -4.45 | 253629.16 | 23887.63 | 3.96 |
| 2024-09-03 | 9.63 | 9.67 | 0.03 | 0.31 | 147188.30 | 14163.82 | 2.30 |
| 2024-09-02 | 10.00 | 9.64 | -0.49 | -4.84 | 242534.54 | 23651.92 | 3.79 |
| 2024-08-30 | 9.97 | 10.13 | 0.15 | 1.50 | 382180.15 | 38283.91 | 5.97 |
| 2024-08-29 | 10.15 | 9.98 | -0.33 | -3.20 | 366751.56 | 36478.81 | 5.73 |
| 2024-08-28 | 10.42 | 10.31 | -0.54 | -4.98 | 456284.31 | 46803.09 | 7.13 |
| 2024-08-27 | 10.19 | 10.85 | 0.40 | 3.83 | 699421.19 | 75107.89 | 10.93 |
| 2024-08-26 | 10.23 | 10.45 | 0.95 | 10.00 | 535067.39 | 55615.03 | 8.36 |
| 2024-08-23 | 8.65 | 9.50 | 0.86 | 9.95 | 144159.25 | 13171.85 | 2.25 |
| 2024-08-22 | 8.81 | 8.64 | -0.15 | -1.71 | 52558.86 | 4598.97 | 0.82 |
| 2024-08-21 | 8.97 | 8.79 | -0.22 | -2.44 | 89996.00 | 7931.70 | 1.41 |
| 2024-08-20 | 9.10 | 9.01 | -0.09 | -0.99 | 82972.98 | 7546.63 | 1.30 |
| 2024-08-19 | 9.11 | 9.10 | -0.03 | -0.33 | 72123.16 | 6554.30 | 1.13 |
| 2024-08-16 | 9.40 | 9.13 | -0.27 | -2.87 | 136170.00 | 12628.50 | 2.13 |
| 2024-08-15 | 9.28 | 9.40 | -0.16 | -1.67 | 291418.93 | 26921.21 | 4.56 |
| 2024-08-14 | 9.53 | 9.56 | 0.58 | 6.46 | 360880.68 | 35104.89 | 5.64 |
| 2024-08-13 | 8.88 | 8.98 | 0.12 | 1.35 | 34755.00 | 3088.95 | 0.54 |
| 2024-08-12 | 9.03 | 8.86 | -0.21 | -2.32 | 45992.00 | 4106.30 | 0.72 |
| 2024-08-09 | 9.16 | 9.07 | -0.03 | -0.33 | 48728.65 | 4461.69 | 0.76 |
| 2024-08-08 | 9.06 | 9.10 | 0.03 | 0.33 | 51066.18 | 4637.30 | 0.80 |
| 2024-08-07 | 9.01 | 9.07 | 0.07 | 0.78 | 55888.91 | 5064.29 | 0.87 |
| 2024-08-06 | 8.95 | 9.00 | 0.12 | 1.35 | 46182.00 | 4146.16 | 0.72 |
| 2024-08-05 | 8.90 | 8.88 | -0.08 | -0.89 | 73033.30 | 6576.28 | 1.14 |
| 2024-08-02 | 8.95 | 8.96 | -0.07 | -0.78 | 55236.80 | 4979.82 | 0.86 |
| 2024-08-01 | 8.99 | 9.03 | 0.07 | 0.78 | 97424.00 | 8846.20 | 1.52 |
| 2024-07-31 | 8.80 | 8.96 | 0.23 | 2.64 | 65989.00 | 5878.22 | 1.03 |
| 2024-07-30 | 8.66 | 8.73 | 0.10 | 1.16 | 40965.20 | 3559.56 | 0.64 |
| 2024-07-29 | 8.62 | 8.63 | 0.03 | 0.35 | 31053.00 | 2661.45 | 0.49 |
| 2024-07-26 | 8.52 | 8.60 | 0.10 | 1.18 | 29933.53 | 2567.05 | 0.47 |
| 2024-07-25 | 8.43 | 8.50 | 0.07 | 0.83 | 32554.00 | 2752.39 | 0.51 |
| 2024-07-24 | 8.64 | 8.43 | -0.21 | -2.43 | 44141.83 | 3755.89 | 0.69 |
| 2024-07-23 | 8.75 | 8.64 | -0.06 | -0.69 | 54944.39 | 4833.33 | 0.86 |
| 2024-07-22 | 8.60 | 8.70 | 0.10 | 1.16 | 32597.53 | 2813.63 | 0.51 |
| 2024-07-19 | 8.71 | 8.60 | -0.12 | -1.38 | 46705.74 | 4007.62 | 0.73 |
| 2024-07-18 | 8.76 | 8.72 | -0.07 | -0.80 | 37084.56 | 3226.42 | 0.58 |
| 2024-07-17 | 8.82 | 8.79 | -0.03 | -0.34 | 25863.00 | 2274.14 | 0.40 |
| 2024-07-16 | 8.83 | 8.82 | 0.01 | 0.11 | 24098.65 | 2117.60 | 0.38 |
| 2024-07-15 | 9.04 | 8.97 | -0.07 | -0.77 | 29774.15 | 2659.81 | 0.47 |
| 2024-07-12 | 9.04 | 9.04 | 0.04 | 0.44 | 49083.00 | 4436.49 | 0.77 |
| 2024-07-11 | 8.85 | 9.00 | 0.26 | 2.98 | 54072.45 | 4850.37 | 0.85 |
| 2024-07-10 | 8.83 | 8.74 | -0.10 | -1.13 | 33493.00 | 2943.91 | 0.52 |
| 2024-07-09 | 8.91 | 8.84 | -0.01 | -0.11 | 52254.56 | 4598.20 | 0.82 |
| 2024-07-08 | 9.15 | 8.85 | -0.30 | -3.28 | 50057.00 | 4478.80 | 0.78 |
| 2024-07-05 | 9.00 | 9.15 | 0.12 | 1.33 | 50001.00 | 4529.81 | 0.78 |
| 2024-07-04 | 9.35 | 9.03 | -0.35 | -3.73 | 88327.56 | 8068.88 | 1.38 |
| 2024-07-03 | 9.55 | 9.38 | -0.21 | -2.19 | 59578.00 | 5624.37 | 0.93 |
| 2024-07-02 | 9.82 | 9.59 | -0.30 | -3.03 | 112526.61 | 10786.14 | 1.76 |
| 2024-07-01 | 9.97 | 9.89 | -0.09 | -0.90 | 71051.47 | 7048.41 | 1.11 |
| 2024-06-28 | 9.95 | 9.98 | 0.03 | 0.30 | 36348.67 | 3642.21 | 0.57 |
| 2024-06-27 | 10.08 | 9.95 | -0.13 | -1.29 | 33302.00 | 3332.49 | 0.52 |
| 2024-06-26 | 9.89 | 10.08 | 0.18 | 1.82 | 65462.67 | 6437.51 | 1.02 |
| 2024-06-25 | 10.00 | 9.90 | -0.12 | -1.20 | 56827.00 | 5647.96 | 0.89 |
| 2024-06-24 | 10.33 | 10.02 | -0.41 | -3.93 | 64222.53 | 6488.90 | 1.00 |
| 2024-06-21 | 10.11 | 10.43 | 0.30 | 2.96 | 69268.00 | 7178.95 | 1.08 |
| 2024-06-20 | 10.38 | 10.13 | -0.25 | -2.41 | 43016.26 | 4392.04 | 0.67 |
| 2024-06-19 | 10.39 | 10.38 | -0.05 | -0.48 | 48718.00 | 5090.58 | 0.76 |
| 2024-06-18 | 10.24 | 10.43 | 0.20 | 1.96 | 46016.70 | 4765.02 | 0.72 |
| 2024-06-17 | 10.09 | 10.23 | 0.08 | 0.79 | 38201.20 | 3897.36 | 0.60 |
| 2024-06-14 | 9.98 | 10.15 | 0.18 | 1.81 | 46517.00 | 4689.16 | 0.73 |
| 2024-06-13 | 10.23 | 9.97 | -0.26 | -2.54 | 68231.00 | 6846.69 | 1.07 |
| 2024-06-12 | 10.24 | 10.23 | -0.08 | -0.78 | 45572.44 | 4677.48 | 0.71 |
| 2024-06-11 | 10.44 | 10.31 | -0.09 | -0.87 | 46112.61 | 4733.26 | 0.72 |
| 2024-06-07 | 10.36 | 10.40 | 0.30 | 2.97 | 75107.71 | 7800.99 | 1.17 |
| 2024-06-06 | 11.00 | 10.10 | -0.95 | -8.60 | 159364.35 | 16375.03 | 2.49 |
| 2024-06-05 | 11.11 | 11.05 | -0.10 | -0.90 | 30373.00 | 3363.58 | 0.47 |
| 2024-06-04 | 11.06 | 11.15 | 0.08 | 0.72 | 39511.08 | 4391.48 | 0.62 |
| 2024-06-03 | 11.10 | 11.07 | -0.08 | -0.72 | 43483.20 | 4813.42 | 0.68 |
| 2024-05-31 | 11.06 | 11.15 | 0.09 | 0.81 | 33220.80 | 3700.65 | 0.52 |
| 2024-05-30 | 11.16 | 11.06 | -0.14 | -1.25 | 51252.00 | 5682.94 | 0.80 |
| 2024-05-29 | 11.18 | 11.20 | -0.07 | -0.62 | 50837.80 | 5699.72 | 0.79 |
| 2024-05-28 | 11.20 | 11.27 | 0.02 | 0.18 | 64336.63 | 7240.16 | 1.01 |
| 2024-05-27 | 11.30 | 11.25 | -0.04 | -0.35 | 72341.02 | 8077.53 | 1.13 |
| 2024-05-24 | 11.49 | 11.29 | -0.20 | -1.74 | 64870.00 | 7391.03 | 1.01 |
| 2024-05-23 | 11.75 | 11.49 | -0.32 | -2.71 | 77448.00 | 8968.60 | 1.21 |
| 2024-05-22 | 11.70 | 11.81 | 0.08 | 0.68 | 83238.00 | 9849.78 | 1.30 |
| 2024-05-21 | 11.69 | 11.73 | -0.02 | -0.17 | 61475.10 | 7212.60 | 0.96 |
| 2024-05-20 | 11.84 | 11.75 | 0.04 | 0.34 | 87690.00 | 10301.95 | 1.37 |
| 2024-05-17 | 11.48 | 11.71 | 0.21 | 1.83 | 93044.52 | 10805.32 | 1.45 |
| 2024-05-16 | 11.27 | 11.50 | 0.23 | 2.04 | 118308.08 | 13597.22 | 1.85 |
| 2024-05-15 | 11.25 | 11.27 | -0.07 | -0.62 | 41149.91 | 4651.44 | 0.64 |
| 2024-05-14 | 11.27 | 11.34 | 0.02 | 0.18 | 47710.55 | 5402.26 | 0.75 |
| 2024-05-13 | 11.33 | 11.32 | -0.05 | -0.44 | 59883.39 | 6752.93 | 0.94 |
| 2024-05-10 | 11.52 | 11.37 | -0.06 | -0.53 | 55046.00 | 6250.34 | 0.86 |
| 2024-05-09 | 11.22 | 11.43 | 0.22 | 1.96 | 92060.10 | 10524.16 | 1.44 |
日K线
周K线
月K线
