*ST新宁(300013)股票信息
| 股票代码 | 300013 |
| 股票名称 | *ST新宁 |
| 最新价/元 | 2.68 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 11.20 |
| 买入/元 | 2.68 |
| 卖出/元 | 2.70 |
| 昨收/元 | 2.41 |
| 今开/元 | 2.40 |
| 最高/元 | 2.75 |
| 最低/元 | 2.40 |
| 成交量/手 | 354411.55 |
| 成交额/万 | 9084.74 |
| 股净值/元 | -7.66 |
| 市净率 | -7.79 |
| 总市值/万 | 119712.15 |
| 流通值/万 | 119590.24 |
| 换手率/% | 7.94 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 06:15:57 |
*ST新宁(300013)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 | 2.40 | 2.68 | 0.27 | 11.20 | 354411.55 | 9084.74 | 7.94 |
| 2024-09-27 | 2.37 | 2.41 | 0.05 | 2.12 | 229537.03 | 5561.85 | 5.14 |
| 2024-09-26 | 2.34 | 2.36 | 0.01 | 0.43 | 147057.00 | 3472.67 | 3.30 |
| 2024-09-25 | 2.45 | 2.35 | -0.04 | -1.67 | 130228.00 | 3147.90 | 2.92 |
| 2024-09-24 | 2.31 | 2.39 | 0.04 | 1.70 | 117548.50 | 2752.07 | 2.63 |
| 2024-09-23 | 2.20 | 2.35 | 0.15 | 6.82 | 123902.00 | 2805.07 | 2.78 |
| 2024-09-20 | 2.29 | 2.20 | -0.09 | -3.93 | 97396.00 | 2171.43 | 2.18 |
| 2024-09-19 | 2.21 | 2.29 | 0.09 | 4.09 | 126920.00 | 2893.75 | 2.84 |
| 2024-09-18 | 2.23 | 2.20 | -0.12 | -5.17 | 131327.56 | 2895.00 | 2.94 |
| 2024-09-13 | 2.41 | 2.32 | -0.08 | -3.33 | 143251.03 | 3371.07 | 3.21 |
| 2024-09-12 | 2.53 | 2.40 | -0.09 | -3.61 | 118449.03 | 2930.98 | 2.65 |
| 2024-09-11 | 2.47 | 2.49 | 0.00 | 0.00 | 99903.70 | 2488.38 | 2.24 |
| 2024-09-10 | 2.45 | 2.49 | 0.00 | 0.00 | 169728.73 | 4178.54 | 3.80 |
| 2024-09-09 | 2.55 | 2.49 | -0.06 | -2.35 | 274537.50 | 6965.74 | 6.15 |
| 2024-09-06 | 2.41 | 2.55 | 0.15 | 6.25 | 252487.16 | 6305.06 | 5.66 |
| 2024-09-05 | 2.32 | 2.40 | 0.09 | 3.90 | 189725.57 | 4436.91 | 4.25 |
| 2024-09-04 | 2.50 | 2.31 | -0.19 | -7.60 | 365662.10 | 8864.98 | 8.19 |
| 2024-09-03 | 2.43 | 2.50 | 0.18 | 7.76 | 312955.23 | 7865.37 | 7.01 |
| 2024-09-02 | 2.21 | 2.32 | 0.09 | 4.04 | 208304.50 | 4713.77 | 4.67 |
| 2024-08-30 | 2.16 | 2.23 | 0.07 | 3.24 | 155172.00 | 3466.23 | 3.48 |
| 2024-08-29 | 2.11 | 2.16 | 0.01 | 0.47 | 140955.50 | 2987.31 | 3.16 |
| 2024-08-28 | 2.11 | 2.15 | 0.06 | 2.87 | 216055.50 | 4690.21 | 4.84 |
| 2024-08-27 | 2.03 | 2.09 | 0.07 | 3.47 | 154290.50 | 3178.33 | 3.46 |
| 2024-08-26 | 2.11 | 2.02 | -0.08 | -3.81 | 210668.04 | 4394.51 | 4.72 |
| 2024-08-23 | 2.35 | 2.10 | -0.36 | -14.63 | 308912.00 | 6851.87 | 6.92 |
| 2024-08-22 | 2.51 | 2.46 | -0.03 | -1.21 | 247133.54 | 6117.26 | 5.53 |
| 2024-08-21 | 2.34 | 2.49 | 0.14 | 5.96 | 272528.75 | 6752.57 | 6.10 |
| 2024-08-20 | 2.24 | 2.35 | 0.09 | 3.98 | 242857.57 | 5696.96 | 5.44 |
| 2024-08-19 | 2.25 | 2.26 | 0.08 | 3.67 | 182688.60 | 4099.06 | 4.09 |
| 2024-08-16 | 2.26 | 2.18 | -0.11 | -4.80 | 220768.51 | 4943.30 | 4.94 |
| 2024-08-15 | 2.17 | 2.29 | 0.11 | 5.05 | 363910.23 | 8075.20 | 8.15 |
| 2024-08-14 | 2.18 | 2.18 | -0.10 | -4.39 | 410468.75 | 9174.74 | 9.19 |
| 2024-08-13 | 2.37 | 2.28 | -0.20 | -8.07 | 569883.54 | 13792.09 | 12.76 |
| 2024-08-12 | 2.05 | 2.48 | 0.40 | 19.23 | 575292.24 | 13307.26 | 12.88 |
| 2024-08-09 | 2.01 | 2.08 | 0.16 | 8.33 | 351755.05 | 7486.56 | 7.87 |
| 2024-08-08 | 1.84 | 1.92 | 0.06 | 3.23 | 183240.49 | 3450.75 | 4.10 |
| 2024-08-07 | 1.88 | 1.86 | -0.02 | -1.06 | 117156.69 | 2196.36 | 2.62 |
| 2024-08-06 | 1.78 | 1.88 | 0.09 | 5.03 | 166664.50 | 3072.76 | 3.73 |
| 2024-08-05 | 1.74 | 1.79 | 0.05 | 2.87 | 240743.50 | 4375.16 | 5.39 |
| 2024-08-02 | 1.75 | 1.74 | -0.03 | -1.70 | 94723.00 | 1670.30 | 2.12 |
| 2024-08-01 | 1.73 | 1.77 | 0.04 | 2.31 | 89244.17 | 1575.68 | 2.00 |
| 2024-07-31 | 1.69 | 1.73 | 0.03 | 1.77 | 61835.67 | 1058.29 | 1.38 |
| 2024-07-30 | 1.69 | 1.70 | 0.01 | 0.59 | 49237.17 | 829.12 | 1.10 |
| 2024-07-29 | 1.69 | 1.69 | 0.01 | 0.60 | 59177.19 | 997.30 | 1.32 |
| 2024-07-26 | 1.69 | 1.68 | -0.01 | -0.59 | 43695.50 | 737.73 | 0.98 |
| 2024-07-25 | 1.67 | 1.69 | 0.03 | 1.81 | 57567.50 | 967.14 | 1.29 |
| 2024-07-24 | 1.72 | 1.66 | -0.08 | -4.60 | 104687.00 | 1768.42 | 2.34 |
| 2024-07-23 | 1.72 | 1.74 | 0.01 | 0.58 | 169783.50 | 3012.15 | 3.80 |
| 2024-07-22 | 1.66 | 1.73 | 0.08 | 4.85 | 116216.62 | 2007.35 | 2.60 |
| 2024-07-19 | 1.63 | 1.65 | 0.00 | 0.00 | 55368.00 | 907.71 | 1.24 |
| 2024-07-18 | 1.63 | 1.65 | 0.00 | 0.00 | 66527.50 | 1079.16 | 1.49 |
| 2024-07-17 | 1.67 | 1.65 | -0.02 | -1.20 | 51009.00 | 845.82 | 1.14 |
| 2024-07-16 | 1.64 | 1.67 | 0.02 | 1.21 | 50250.12 | 844.62 | 1.12 |
| 2024-07-15 | 1.71 | 1.65 | -0.06 | -3.51 | 49651.00 | 827.47 | 1.11 |
| 2024-07-12 | 1.67 | 1.71 | 0.03 | 1.79 | 63083.03 | 1078.49 | 1.41 |
| 2024-07-11 | 1.66 | 1.68 | 0.04 | 2.44 | 57546.80 | 964.79 | 1.29 |
| 2024-07-10 | 1.64 | 1.64 | 0.00 | 0.00 | 46504.80 | 774.34 | 1.04 |
| 2024-07-09 | 1.61 | 1.64 | 0.03 | 1.86 | 59227.33 | 963.22 | 1.33 |
| 2024-07-08 | 1.69 | 1.61 | -0.09 | -5.29 | 68722.50 | 1118.99 | 1.54 |
| 2024-07-05 | 1.66 | 1.70 | 0.04 | 2.41 | 74149.00 | 1261.84 | 1.66 |
| 2024-07-04 | 1.76 | 1.66 | -0.10 | -5.68 | 89971.50 | 1523.54 | 2.01 |
| 2024-07-03 | 1.70 | 1.76 | 0.05 | 2.92 | 103868.50 | 1842.25 | 2.33 |
| 2024-07-02 | 1.62 | 1.71 | 0.08 | 4.91 | 74616.50 | 1247.80 | 1.67 |
| 2024-07-01 | 1.59 | 1.63 | 0.03 | 1.88 | 39375.00 | 632.66 | 0.88 |
| 2024-06-28 | 1.59 | 1.60 | 0.02 | 1.27 | 54056.30 | 870.55 | 1.21 |
| 2024-06-27 | 1.55 | 1.58 | 0.00 | 0.00 | 74433.00 | 1202.76 | 1.67 |
| 2024-06-26 | 1.55 | 1.58 | 0.03 | 1.94 | 67071.30 | 1031.29 | 1.50 |
| 2024-06-25 | 1.53 | 1.55 | 0.02 | 1.31 | 53777.00 | 834.60 | 1.20 |
| 2024-06-24 | 1.65 | 1.53 | -0.14 | -8.38 | 89646.50 | 1416.14 | 2.01 |
| 2024-06-21 | 1.63 | 1.67 | -0.02 | -1.18 | 61364.50 | 1018.25 | 1.37 |
| 2024-06-20 | 1.82 | 1.69 | -0.14 | -7.65 | 128066.50 | 2243.65 | 2.87 |
| 2024-06-19 | 1.85 | 1.83 | -0.02 | -1.08 | 57603.00 | 1055.93 | 1.29 |
| 2024-06-18 | 1.84 | 1.85 | 0.01 | 0.54 | 90334.90 | 1696.33 | 2.02 |
| 2024-06-17 | 1.79 | 1.84 | 0.00 | 0.00 | 117955.00 | 2147.16 | 2.64 |
| 2024-06-14 | 1.66 | 1.84 | 0.18 | 10.84 | 211206.00 | 3845.69 | 4.73 |
| 2024-06-13 | 1.69 | 1.66 | -0.06 | -3.49 | 89424.00 | 1506.18 | 2.00 |
| 2024-06-12 | 1.57 | 1.72 | 0.13 | 8.18 | 132683.55 | 2182.07 | 2.97 |
| 2024-06-11 | 1.50 | 1.59 | 0.04 | 2.58 | 132013.00 | 2055.92 | 2.96 |
| 2024-06-07 | 1.50 | 1.55 | 0.09 | 6.16 | 168474.00 | 2586.58 | 3.77 |
| 2024-06-06 | 1.61 | 1.46 | -0.05 | -3.31 | 191466.28 | 2923.20 | 4.29 |
| 2024-06-05 | 1.43 | 1.51 | 0.07 | 4.86 | 238100.55 | 3552.01 | 5.33 |
| 2024-06-04 | 1.80 | 1.44 | -0.36 | -20.00 | 297083.00 | 4685.88 | 6.65 |
| 2024-06-03 | 1.92 | 1.80 | -0.13 | -6.74 | 110774.50 | 2031.81 | 2.48 |
| 2024-05-31 | 1.91 | 1.93 | 0.01 | 0.52 | 52257.50 | 1003.63 | 1.17 |
| 2024-05-30 | 1.91 | 1.92 | 0.04 | 2.13 | 91067.50 | 1754.60 | 2.04 |
| 2024-05-29 | 1.83 | 1.88 | 0.03 | 1.62 | 76811.00 | 1425.04 | 1.72 |
| 2024-05-28 | 1.91 | 1.85 | -0.06 | -3.14 | 108731.15 | 2025.93 | 2.43 |
| 2024-05-27 | 1.99 | 1.91 | -0.04 | -2.05 | 110122.00 | 2133.63 | 2.47 |
| 2024-05-24 | 1.93 | 1.95 | 0.03 | 1.56 | 81047.00 | 1584.09 | 1.81 |
| 2024-05-23 | 1.99 | 1.92 | -0.07 | -3.52 | 101775.15 | 1974.38 | 2.28 |
| 2024-05-22 | 2.01 | 1.99 | -0.02 | -1.00 | 69224.50 | 1378.96 | 1.55 |
| 2024-05-21 | 2.06 | 2.01 | -0.06 | -2.90 | 105006.50 | 2117.88 | 2.35 |
| 2024-05-20 | 2.04 | 2.07 | 0.03 | 1.47 | 155051.80 | 3208.89 | 3.47 |
| 2024-05-17 | 2.02 | 2.04 | 0.01 | 0.49 | 95258.50 | 1928.90 | 2.13 |
| 2024-05-16 | 2.06 | 2.03 | -0.01 | -0.49 | 148256.00 | 3027.20 | 3.32 |
| 2024-05-15 | 2.01 | 2.04 | 0.05 | 2.51 | 130156.25 | 2648.58 | 2.91 |
| 2024-05-14 | 1.90 | 1.99 | 0.10 | 5.29 | 140740.30 | 2775.71 | 3.15 |
| 2024-05-13 | 1.94 | 1.89 | -0.09 | -4.55 | 142570.50 | 2742.21 | 3.19 |
| 2024-05-10 | 2.06 | 1.98 | -0.09 | -4.35 | 169388.85 | 3383.33 | 3.79 |
| 2024-05-09 | 2.01 | 2.07 | -0.02 | -0.96 | 137623.56 | 2828.73 | 3.08 |
日K线
周K线
月K线
