新宙邦(300037)股票信息
| 股票代码 | 300037 |
| 股票名称 | 新宙邦 |
| 最新价/元 | 44.56 |
| 涨跌额/元 | 3.91 |
| 涨跌幅/% | 9.62 |
| 买入/元 | 44.55 |
| 卖出/元 | 44.56 |
| 昨收/元 | 40.65 |
| 今开/元 | 46.64 |
| 最高/元 | 48.01 |
| 最低/元 | 41.36 |
| 成交量/手 | 332002.36 |
| 成交额/万 | 147609.06 |
| 股净值/元 | 32.77 |
| 市净率 | 3.75 |
| 总市值/万 | 3359300.12 |
| 流通值/万 | 2436165.26 |
| 换手率/% | 6.07 |
| 入市日期 | 2010-01-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
新宙邦(300037)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 46.64 | 44.56 | 3.91 | 9.62 | 332002.36 | 147609.06 | 6.07 |
| 2024-09-30 | 36.85 | 40.65 | 5.04 | 14.15 | 248816.42 | 96381.48 | 4.55 |
| 2024-09-27 | 32.10 | 35.61 | 4.26 | 13.59 | 216257.99 | 75404.29 | 3.96 |
| 2024-09-26 | 30.63 | 31.35 | 0.85 | 2.79 | 77312.74 | 23691.04 | 1.41 |
| 2024-09-25 | 30.50 | 30.50 | 0.30 | 0.99 | 85965.51 | 26602.21 | 1.57 |
| 2024-09-24 | 29.78 | 30.20 | 0.58 | 1.96 | 86098.49 | 25733.22 | 1.57 |
| 2024-09-23 | 29.34 | 29.62 | 0.28 | 0.95 | 36999.87 | 10995.74 | 0.68 |
| 2024-09-20 | 30.39 | 29.34 | -1.04 | -3.42 | 70192.46 | 20687.04 | 1.28 |
| 2024-09-19 | 30.67 | 30.38 | -0.01 | -0.03 | 45353.43 | 13864.56 | 0.83 |
| 2024-09-18 | 30.66 | 30.39 | -0.27 | -0.88 | 38745.94 | 11713.68 | 0.71 |
| 2024-09-13 | 31.85 | 30.66 | -1.20 | -3.77 | 76058.93 | 23389.38 | 1.39 |
| 2024-09-12 | 32.94 | 31.86 | -1.07 | -3.25 | 47895.53 | 15424.37 | 0.88 |
| 2024-09-11 | 31.95 | 32.93 | 1.07 | 3.36 | 57662.79 | 18844.92 | 1.05 |
| 2024-09-10 | 32.08 | 31.86 | -0.22 | -0.69 | 34781.45 | 11055.95 | 0.64 |
| 2024-09-09 | 32.08 | 32.08 | -0.09 | -0.28 | 28556.43 | 9169.20 | 0.52 |
| 2024-09-06 | 32.61 | 32.17 | -0.64 | -1.95 | 39734.00 | 12891.78 | 0.73 |
| 2024-09-05 | 33.22 | 32.81 | -0.55 | -1.65 | 58681.16 | 19503.82 | 1.07 |
| 2024-09-04 | 32.37 | 33.36 | 0.90 | 2.77 | 71404.08 | 23655.89 | 1.31 |
| 2024-09-03 | 32.41 | 32.46 | 0.00 | 0.00 | 59199.50 | 19263.04 | 1.08 |
| 2024-09-02 | 32.55 | 32.46 | -0.05 | -0.15 | 45784.32 | 14965.40 | 0.84 |
| 2024-08-30 | 31.49 | 32.51 | 0.73 | 2.30 | 68013.78 | 22068.51 | 1.24 |
| 2024-08-29 | 31.30 | 31.78 | 0.24 | 0.76 | 55189.74 | 17637.62 | 1.01 |
| 2024-08-28 | 31.08 | 31.54 | 0.31 | 0.99 | 30770.87 | 9664.15 | 0.56 |
| 2024-08-27 | 31.08 | 31.23 | 0.07 | 0.23 | 31860.70 | 9938.07 | 0.58 |
| 2024-08-26 | 30.37 | 31.16 | 0.99 | 3.28 | 48070.41 | 14972.83 | 0.88 |
| 2024-08-23 | 30.99 | 30.17 | -0.95 | -3.05 | 53117.21 | 16083.59 | 0.97 |
| 2024-08-22 | 31.98 | 31.12 | -0.64 | -2.02 | 43223.79 | 13676.43 | 0.79 |
| 2024-08-21 | 31.25 | 31.76 | 0.44 | 1.41 | 54688.83 | 17354.22 | 1.00 |
| 2024-08-20 | 31.12 | 31.32 | 0.48 | 1.56 | 73700.73 | 23376.44 | 1.35 |
| 2024-08-19 | 31.30 | 30.84 | -0.37 | -1.19 | 47852.47 | 14845.52 | 0.88 |
| 2024-08-16 | 31.43 | 31.21 | -0.13 | -0.42 | 26734.55 | 8366.43 | 0.49 |
| 2024-08-15 | 30.80 | 31.34 | 0.38 | 1.23 | 28244.59 | 8849.47 | 0.52 |
| 2024-08-14 | 31.76 | 30.96 | -0.80 | -2.52 | 24604.80 | 7699.76 | 0.45 |
| 2024-08-13 | 31.15 | 31.76 | 0.46 | 1.47 | 42574.09 | 13330.25 | 0.78 |
| 2024-08-12 | 30.22 | 31.30 | 1.17 | 3.88 | 49965.02 | 15541.97 | 0.91 |
| 2024-08-09 | 30.64 | 30.13 | -0.37 | -1.21 | 27832.76 | 8478.39 | 0.51 |
| 2024-08-08 | 30.90 | 30.50 | -0.39 | -1.26 | 29547.39 | 9017.02 | 0.54 |
| 2024-08-07 | 30.92 | 30.89 | -0.14 | -0.45 | 25064.51 | 7733.35 | 0.46 |
| 2024-08-06 | 30.88 | 31.03 | 0.46 | 1.51 | 36682.66 | 11430.35 | 0.67 |
| 2024-08-05 | 31.60 | 30.57 | -1.12 | -3.53 | 45311.24 | 14117.83 | 0.83 |
| 2024-08-02 | 31.75 | 31.69 | -0.13 | -0.41 | 50029.76 | 15864.28 | 0.92 |
| 2024-08-01 | 32.88 | 31.82 | -1.06 | -3.22 | 44332.19 | 14254.66 | 0.81 |
| 2024-07-31 | 31.88 | 32.88 | 1.00 | 3.14 | 65392.08 | 21242.55 | 1.20 |
| 2024-07-30 | 30.93 | 31.88 | 0.90 | 2.91 | 59550.26 | 18903.80 | 1.09 |
| 2024-07-29 | 30.88 | 30.98 | 0.11 | 0.36 | 40583.46 | 12527.45 | 0.74 |
| 2024-07-26 | 30.44 | 30.87 | 0.36 | 1.18 | 40152.49 | 12430.94 | 0.73 |
| 2024-07-25 | 30.58 | 30.51 | -0.09 | -0.29 | 37683.57 | 11515.54 | 0.69 |
| 2024-07-24 | 31.19 | 30.60 | -0.59 | -1.89 | 39447.81 | 12171.67 | 0.72 |
| 2024-07-23 | 32.30 | 31.19 | -1.11 | -3.44 | 36305.47 | 11507.19 | 0.66 |
| 2024-07-22 | 31.92 | 32.30 | 0.37 | 1.16 | 66291.08 | 21427.60 | 1.21 |
| 2024-07-19 | 31.82 | 31.93 | 0.04 | 0.13 | 54751.75 | 17424.06 | 1.00 |
| 2024-07-18 | 31.25 | 31.89 | 0.45 | 1.43 | 62073.36 | 19704.13 | 1.14 |
| 2024-07-17 | 31.05 | 31.44 | 0.52 | 1.68 | 67158.21 | 21082.99 | 1.23 |
| 2024-07-16 | 31.12 | 30.92 | -0.23 | -0.74 | 74029.19 | 23004.66 | 1.35 |
| 2024-07-15 | 31.70 | 31.15 | -0.60 | -1.89 | 45403.42 | 14196.07 | 0.83 |
| 2024-07-12 | 31.63 | 31.75 | 0.06 | 0.19 | 71546.96 | 22722.00 | 1.31 |
| 2024-07-11 | 31.10 | 31.69 | 0.72 | 2.33 | 90412.95 | 28455.82 | 1.65 |
| 2024-07-10 | 30.12 | 30.97 | 0.86 | 2.86 | 124151.89 | 38550.32 | 2.27 |
| 2024-07-09 | 27.47 | 30.11 | 2.63 | 9.57 | 124704.64 | 36460.90 | 2.28 |
| 2024-07-08 | 27.70 | 27.48 | -0.37 | -1.33 | 46266.88 | 12771.71 | 0.85 |
| 2024-07-05 | 27.90 | 27.85 | -0.25 | -0.89 | 55784.20 | 15371.13 | 1.03 |
| 2024-07-04 | 28.09 | 28.10 | 0.01 | 0.04 | 53495.73 | 15242.31 | 0.99 |
| 2024-07-03 | 28.18 | 28.09 | 0.01 | 0.04 | 60991.98 | 17204.28 | 1.12 |
| 2024-07-02 | 28.68 | 28.08 | -0.55 | -1.92 | 43028.11 | 12153.70 | 0.79 |
| 2024-07-01 | 28.57 | 28.63 | 0.07 | 0.25 | 75635.58 | 21247.05 | 1.39 |
| 2024-06-28 | 28.79 | 28.56 | -0.34 | -1.18 | 72747.75 | 21081.53 | 1.34 |
| 2024-06-27 | 29.20 | 28.90 | -0.47 | -1.60 | 62198.26 | 17928.84 | 1.15 |
| 2024-06-26 | 28.56 | 29.37 | 0.84 | 2.94 | 62605.89 | 17973.41 | 1.15 |
| 2024-06-25 | 29.20 | 28.53 | -0.68 | -2.33 | 69595.60 | 19979.46 | 1.28 |
| 2024-06-24 | 29.66 | 29.21 | -0.80 | -2.67 | 56225.88 | 16607.29 | 1.04 |
| 2024-06-21 | 29.70 | 30.01 | 0.12 | 0.40 | 50705.61 | 15134.85 | 0.93 |
| 2024-06-20 | 30.65 | 29.89 | -0.93 | -3.02 | 61227.73 | 18474.55 | 1.13 |
| 2024-06-19 | 31.50 | 30.82 | -0.68 | -2.16 | 73792.07 | 22803.63 | 1.36 |
| 2024-06-18 | 32.07 | 31.50 | -0.44 | -1.38 | 73925.23 | 23307.91 | 1.36 |
| 2024-06-17 | 30.62 | 31.94 | 1.11 | 3.60 | 129592.69 | 41609.49 | 2.39 |
| 2024-06-14 | 30.90 | 30.83 | -0.07 | -0.23 | 59457.90 | 18210.01 | 1.10 |
| 2024-06-13 | 30.71 | 30.90 | 0.24 | 0.78 | 57830.37 | 17930.13 | 1.07 |
| 2024-06-12 | 30.56 | 30.66 | -0.04 | -0.13 | 48234.44 | 14814.25 | 0.89 |
| 2024-06-11 | 30.12 | 30.70 | 0.24 | 0.79 | 56103.60 | 16945.80 | 1.03 |
| 2024-06-07 | 31.21 | 30.46 | -0.71 | -2.28 | 63661.91 | 19469.42 | 1.17 |
| 2024-06-06 | 31.80 | 31.17 | -0.79 | -2.47 | 67072.77 | 21104.17 | 1.24 |
| 2024-06-05 | 31.57 | 31.96 | 0.23 | 0.73 | 95858.15 | 30927.26 | 1.77 |
| 2024-06-04 | 30.45 | 31.73 | 1.19 | 3.90 | 99001.92 | 30976.88 | 1.83 |
| 2024-06-03 | 31.35 | 30.54 | -0.86 | -2.74 | 87943.51 | 26876.13 | 1.62 |
| 2024-05-31 | 30.82 | 31.40 | 0.82 | 2.68 | 92782.13 | 29193.65 | 1.71 |
| 2024-05-30 | 30.93 | 30.58 | 0.11 | 0.36 | 60781.76 | 18572.40 | 1.12 |
| 2024-05-29 | 30.10 | 30.47 | 0.53 | 1.77 | 85728.14 | 26297.72 | 1.58 |
| 2024-05-28 | 30.11 | 29.94 | -0.26 | -0.86 | 49333.12 | 14802.00 | 0.91 |
| 2024-05-27 | 30.23 | 30.20 | -0.03 | -0.10 | 52436.31 | 15762.31 | 0.97 |
| 2024-05-24 | 30.98 | 30.23 | -0.93 | -2.99 | 75990.94 | 23234.32 | 1.40 |
| 2024-05-23 | 31.76 | 31.16 | -0.80 | -2.50 | 60308.74 | 18843.10 | 1.11 |
| 2024-05-22 | 31.35 | 31.96 | 0.92 | 2.96 | 91979.13 | 28997.80 | 1.70 |
| 2024-05-21 | 31.70 | 31.04 | -0.68 | -2.14 | 69168.52 | 21505.85 | 1.28 |
| 2024-05-20 | 32.40 | 31.72 | -0.73 | -2.25 | 86290.78 | 27623.80 | 1.59 |
| 2024-05-17 | 32.01 | 32.45 | 0.48 | 1.50 | 50912.61 | 16327.47 | 0.94 |
| 2024-05-16 | 32.29 | 31.97 | -0.33 | -1.02 | 48063.69 | 15460.40 | 0.89 |
| 2024-05-15 | 32.18 | 32.30 | 0.28 | 0.87 | 61897.90 | 20030.63 | 1.14 |
| 2024-05-14 | 32.30 | 32.02 | -0.27 | -0.84 | 69227.73 | 22311.20 | 1.28 |
| 2024-05-13 | 32.65 | 32.29 | -0.80 | -2.42 | 74699.51 | 24228.54 | 1.38 |
| 2024-05-10 | 33.51 | 33.09 | -0.74 | -2.19 | 71374.11 | 23589.12 | 1.32 |
日K线
周K线
月K线
