新乳业(002946)股票信息
| 股票代码 | 002946 |
| 股票名称 | 新乳业 |
| 最新价/元 | 12.34 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 12.34 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.22 |
| 今开/元 | 11.89 |
| 最高/元 | 12.34 |
| 最低/元 | 11.75 |
| 成交量/手 | 249612.44 |
| 成交额/万 | 30124.79 |
| 股净值/元 | 24.68 |
| 市净率 | 4.10 |
| 总市值/万 | 1062070.24 |
| 流通值/万 | 1050845.51 |
| 换手率/% | 2.93 |
| 入市日期 | 2019-01-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
新乳业(002946)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 | 11.89 | 12.34 | 1.12 | 9.98 | 249612.44 | 30124.79 | 2.93 |
| 2024-09-27 | 10.90 | 11.22 | 1.02 | 10.00 | 56418.53 | 6273.55 | 0.66 |
| 2024-09-26 | 9.60 | 10.20 | 0.59 | 6.14 | 80963.72 | 8064.82 | 0.95 |
| 2024-09-25 | 9.82 | 9.61 | -0.14 | -1.44 | 57930.59 | 5657.97 | 0.68 |
| 2024-09-24 | 9.46 | 9.75 | 0.37 | 3.95 | 53112.76 | 5100.00 | 0.62 |
| 2024-09-23 | 9.50 | 9.38 | -0.17 | -1.78 | 38757.84 | 3656.85 | 0.46 |
| 2024-09-20 | 9.48 | 9.55 | 0.03 | 0.32 | 35933.00 | 3411.95 | 0.42 |
| 2024-09-19 | 9.19 | 9.52 | 0.34 | 3.70 | 58574.00 | 5553.83 | 0.69 |
| 2024-09-18 | 9.23 | 9.18 | -0.14 | -1.50 | 51820.51 | 4758.53 | 0.61 |
| 2024-09-13 | 9.42 | 9.32 | -0.13 | -1.38 | 43128.00 | 4041.67 | 0.51 |
| 2024-09-12 | 9.56 | 9.45 | -0.13 | -1.36 | 36982.67 | 3527.48 | 0.43 |
| 2024-09-11 | 9.42 | 9.58 | 0.07 | 0.74 | 35541.42 | 3412.11 | 0.42 |
| 2024-09-10 | 9.40 | 9.51 | 0.06 | 0.64 | 40427.00 | 3829.54 | 0.47 |
| 2024-09-09 | 9.21 | 9.45 | 0.14 | 1.50 | 68965.38 | 6503.39 | 0.81 |
| 2024-09-06 | 9.42 | 9.31 | -0.11 | -1.17 | 47357.01 | 4439.41 | 0.56 |
| 2024-09-05 | 9.18 | 9.42 | 0.16 | 1.73 | 59504.24 | 5577.78 | 0.70 |
| 2024-09-04 | 9.20 | 9.26 | -0.06 | -0.64 | 79398.26 | 7372.18 | 0.93 |
| 2024-09-03 | 9.01 | 9.32 | 0.31 | 3.44 | 121882.22 | 11266.21 | 1.43 |
| 2024-09-02 | 9.20 | 9.01 | 0.02 | 0.22 | 188411.00 | 17076.20 | 2.21 |
| 2024-08-30 | 8.88 | 8.99 | 0.82 | 10.04 | 52272.40 | 4681.68 | 0.61 |
| 2024-08-29 | 7.91 | 8.17 | 0.19 | 2.38 | 30728.52 | 2484.78 | 0.36 |
| 2024-08-28 | 8.00 | 7.98 | -0.04 | -0.50 | 25423.00 | 2033.65 | 0.30 |
| 2024-08-27 | 8.00 | 8.02 | 0.02 | 0.25 | 27984.02 | 2236.49 | 0.33 |
| 2024-08-26 | 7.97 | 8.00 | -0.03 | -0.37 | 33944.53 | 2724.21 | 0.40 |
| 2024-08-23 | 7.96 | 8.03 | -0.01 | -0.12 | 30110.55 | 2403.53 | 0.35 |
| 2024-08-22 | 8.30 | 8.04 | -0.08 | -0.99 | 38290.58 | 3114.68 | 0.45 |
| 2024-08-21 | 8.16 | 8.12 | -0.03 | -0.37 | 18684.25 | 1522.38 | 0.22 |
| 2024-08-20 | 8.30 | 8.15 | -0.17 | -2.04 | 18167.00 | 1488.13 | 0.21 |
| 2024-08-19 | 8.30 | 8.32 | 0.02 | 0.24 | 14964.77 | 1245.37 | 0.18 |
| 2024-08-16 | 8.42 | 8.30 | -0.12 | -1.43 | 22128.45 | 1846.92 | 0.26 |
| 2024-08-15 | 8.34 | 8.42 | 0.06 | 0.72 | 31141.18 | 2629.03 | 0.37 |
| 2024-08-14 | 8.55 | 8.36 | -0.20 | -2.34 | 28205.39 | 2373.02 | 0.33 |
| 2024-08-13 | 8.55 | 8.56 | -0.02 | -0.23 | 21274.00 | 1814.53 | 0.25 |
| 2024-08-12 | 8.55 | 8.58 | 0.03 | 0.35 | 20367.34 | 1748.67 | 0.24 |
| 2024-08-09 | 8.72 | 8.55 | -0.13 | -1.50 | 22520.00 | 1950.62 | 0.26 |
| 2024-08-08 | 8.52 | 8.68 | 0.16 | 1.88 | 36057.07 | 3118.20 | 0.42 |
| 2024-08-07 | 8.64 | 8.52 | -0.10 | -1.16 | 22291.00 | 1898.99 | 0.26 |
| 2024-08-06 | 8.43 | 8.62 | 0.23 | 2.74 | 28192.95 | 2408.91 | 0.33 |
| 2024-08-05 | 8.45 | 8.39 | -0.05 | -0.59 | 33195.00 | 2829.26 | 0.39 |
| 2024-08-02 | 8.45 | 8.44 | -0.04 | -0.47 | 23421.00 | 1992.57 | 0.28 |
| 2024-08-01 | 8.57 | 8.48 | -0.09 | -1.05 | 26890.00 | 2292.33 | 0.32 |
| 2024-07-31 | 8.13 | 8.57 | 0.46 | 5.67 | 37951.25 | 3189.02 | 0.45 |
| 2024-07-30 | 8.08 | 8.11 | 0.02 | 0.25 | 19583.81 | 1586.26 | 0.23 |
| 2024-07-29 | 8.17 | 8.09 | -0.07 | -0.86 | 20814.58 | 1686.61 | 0.24 |
| 2024-07-26 | 8.15 | 8.16 | 0.05 | 0.62 | 20624.58 | 1682.49 | 0.24 |
| 2024-07-25 | 8.00 | 8.11 | 0.11 | 1.38 | 25705.00 | 2079.06 | 0.30 |
| 2024-07-24 | 8.12 | 8.00 | -0.14 | -1.72 | 21882.07 | 1758.94 | 0.26 |
| 2024-07-23 | 8.37 | 8.14 | -0.24 | -2.86 | 25913.00 | 2132.80 | 0.30 |
| 2024-07-22 | 8.43 | 8.38 | -0.08 | -0.95 | 20022.58 | 1678.85 | 0.24 |
| 2024-07-19 | 8.46 | 8.46 | 0.02 | 0.24 | 23439.39 | 1976.36 | 0.28 |
| 2024-07-18 | 8.47 | 8.44 | -0.03 | -0.35 | 24459.60 | 2060.30 | 0.29 |
| 2024-07-17 | 8.29 | 8.47 | 0.14 | 1.68 | 32971.86 | 2770.88 | 0.39 |
| 2024-07-16 | 8.41 | 8.33 | -0.09 | -1.07 | 22091.00 | 1847.17 | 0.26 |
| 2024-07-15 | 8.50 | 8.42 | -0.08 | -0.94 | 20459.85 | 1724.62 | 0.24 |
| 2024-07-12 | 8.51 | 8.50 | -0.02 | -0.24 | 24471.00 | 2084.76 | 0.29 |
| 2024-07-11 | 8.32 | 8.52 | 0.29 | 3.52 | 43840.22 | 3703.86 | 0.51 |
| 2024-07-10 | 8.14 | 8.23 | 0.07 | 0.86 | 32669.01 | 2694.18 | 0.38 |
| 2024-07-09 | 8.07 | 8.16 | 0.06 | 0.74 | 43359.14 | 3500.16 | 0.51 |
| 2024-07-08 | 8.46 | 8.25 | -0.21 | -2.48 | 33819.14 | 2800.32 | 0.40 |
| 2024-07-05 | 8.53 | 8.46 | 0.12 | 1.44 | 41434.01 | 3483.39 | 0.49 |
| 2024-07-04 | 8.73 | 8.34 | -0.47 | -5.34 | 58520.00 | 4998.25 | 0.69 |
| 2024-07-03 | 8.81 | 8.81 | -0.01 | -0.11 | 26204.40 | 2313.27 | 0.31 |
| 2024-07-02 | 8.79 | 8.82 | 0.01 | 0.11 | 37895.00 | 3342.96 | 0.45 |
| 2024-07-01 | 8.77 | 8.81 | 0.05 | 0.57 | 43760.00 | 3804.56 | 0.51 |
| 2024-06-28 | 8.95 | 8.76 | -0.22 | -2.45 | 54207.00 | 4807.88 | 0.64 |
| 2024-06-27 | 9.24 | 8.98 | -0.30 | -3.23 | 27346.50 | 2482.97 | 0.32 |
| 2024-06-26 | 9.02 | 9.28 | 0.32 | 3.57 | 42830.00 | 3898.85 | 0.50 |
| 2024-06-25 | 8.80 | 8.96 | 0.11 | 1.24 | 29581.74 | 2652.24 | 0.35 |
| 2024-06-24 | 9.07 | 8.85 | -0.27 | -2.96 | 71794.45 | 6356.05 | 0.84 |
| 2024-06-21 | 9.17 | 9.12 | -0.04 | -0.44 | 50036.15 | 4532.34 | 0.59 |
| 2024-06-20 | 9.75 | 9.16 | -0.61 | -6.24 | 120079.76 | 11112.29 | 1.41 |
| 2024-06-19 | 9.87 | 9.77 | -0.10 | -1.01 | 29629.39 | 2905.05 | 0.35 |
| 2024-06-18 | 9.86 | 9.87 | 0.01 | 0.10 | 23701.99 | 2341.33 | 0.28 |
| 2024-06-17 | 9.90 | 9.86 | -0.12 | -1.20 | 23282.71 | 2296.50 | 0.27 |
| 2024-06-14 | 9.93 | 9.98 | 0.09 | 0.91 | 36014.00 | 3570.34 | 0.42 |
| 2024-06-13 | 9.98 | 9.89 | -0.10 | -1.00 | 29314.16 | 2900.08 | 0.34 |
| 2024-06-12 | 9.86 | 9.99 | 0.12 | 1.22 | 29551.53 | 2939.25 | 0.35 |
| 2024-06-11 | 9.98 | 9.87 | -0.09 | -0.90 | 35103.00 | 3460.43 | 0.41 |
| 2024-06-07 | 9.90 | 9.96 | 0.08 | 0.81 | 32869.32 | 3266.67 | 0.39 |
| 2024-06-06 | 10.08 | 9.88 | -0.27 | -2.66 | 57635.05 | 5743.77 | 0.68 |
| 2024-06-05 | 10.31 | 10.15 | -0.18 | -1.74 | 33144.39 | 3387.58 | 0.39 |
| 2024-06-04 | 9.98 | 10.33 | 0.35 | 3.51 | 65111.91 | 6649.46 | 0.76 |
| 2024-06-03 | 10.29 | 9.98 | -0.35 | -3.39 | 62167.00 | 6230.13 | 0.73 |
| 2024-05-31 | 10.12 | 10.33 | 0.22 | 2.18 | 48100.18 | 4936.86 | 0.56 |
| 2024-05-30 | 10.04 | 10.11 | 0.03 | 0.30 | 31229.00 | 3144.10 | 0.37 |
| 2024-05-29 | 10.17 | 10.08 | -0.07 | -0.69 | 38407.00 | 3893.61 | 0.45 |
| 2024-05-28 | 10.41 | 10.15 | -0.26 | -2.50 | 39122.00 | 4012.27 | 0.46 |
| 2024-05-27 | 10.30 | 10.41 | -0.09 | -0.86 | 59513.83 | 6154.76 | 0.70 |
| 2024-05-24 | 10.36 | 10.50 | 0.10 | 0.96 | 59620.00 | 6251.86 | 0.70 |
| 2024-05-23 | 10.76 | 10.40 | -0.41 | -3.79 | 75540.00 | 7944.98 | 0.89 |
| 2024-05-22 | 10.95 | 10.81 | -0.14 | -1.28 | 51689.49 | 5601.01 | 0.61 |
| 2024-05-21 | 10.95 | 10.95 | -0.07 | -0.64 | 49138.00 | 5378.35 | 0.58 |
| 2024-05-20 | 10.88 | 11.02 | 0.11 | 1.01 | 76155.00 | 8349.77 | 0.89 |
| 2024-05-17 | 10.80 | 10.91 | 0.07 | 0.65 | 64957.00 | 7070.90 | 0.76 |
| 2024-05-16 | 10.89 | 10.84 | -0.04 | -0.37 | 109022.55 | 11800.34 | 1.28 |
| 2024-05-15 | 11.00 | 10.88 | -0.26 | -2.33 | 84090.20 | 9184.62 | 0.99 |
| 2024-05-14 | 11.25 | 11.14 | -0.10 | -0.89 | 109343.94 | 12128.02 | 1.28 |
| 2024-05-13 | 10.82 | 11.24 | 0.24 | 2.18 | 144234.00 | 15995.74 | 1.69 |
| 2024-05-10 | 11.05 | 11.00 | -0.10 | -0.90 | 137817.19 | 15117.86 | 1.62 |
| 2024-05-09 | 10.80 | 11.10 | 0.25 | 2.30 | 181163.33 | 19891.53 | 2.13 |
日K线
周K线
月K线
