海新能科(300072)股票信息
| 股票代码 | 300072 |
| 股票名称 | 海新能科 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 10.79 |
| 买入/元 | 4.62 |
| 卖出/元 | 4.63 |
| 昨收/元 | 4.17 |
| 今开/元 | 4.75 |
| 最高/元 | 4.92 |
| 最低/元 | 4.17 |
| 成交量/手 | 3445950.86 |
| 成交额/万 | 157764.58 |
| 股净值/元 | -129.05 |
| 市净率 | 1.64 |
| 总市值/万 | 1085570.78 |
| 流通值/万 | 1077092.16 |
| 换手率/% | 14.78 |
| 入市日期 | 2010-04-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
海新能科(300072)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 | 4.75 | 4.62 | 0.45 | 10.79 | 3445950.86 | 157764.58 | 14.78 |
| 2024-09-30 | 3.59 | 4.17 | 0.65 | 18.47 | 3473697.44 | 133341.77 | 14.90 |
| 2024-09-27 | 3.39 | 3.52 | 0.07 | 2.03 | 3380592.52 | 119839.91 | 14.50 |
| 2024-09-26 | 3.01 | 3.45 | 0.45 | 15.00 | 3563548.48 | 116457.20 | 15.29 |
| 2024-09-25 | 3.00 | 3.00 | 0.50 | 20.00 | 382330.39 | 11469.91 | 1.64 |
| 2024-09-24 | 2.10 | 2.50 | 0.42 | 20.19 | 1461413.19 | 34119.14 | 6.27 |
| 2024-09-23 | 2.07 | 2.08 | 0.00 | 0.00 | 452430.07 | 9398.60 | 1.94 |
| 2024-09-20 | 2.15 | 2.08 | -0.09 | -4.15 | 587965.55 | 12332.94 | 2.52 |
| 2024-09-19 | 2.14 | 2.17 | 0.02 | 0.93 | 806981.45 | 17318.77 | 3.46 |
| 2024-09-18 | 2.23 | 2.15 | -0.09 | -4.02 | 1228479.55 | 27269.42 | 5.27 |
| 2024-09-13 | 1.88 | 2.24 | 0.37 | 19.79 | 942971.49 | 19882.23 | 4.04 |
| 2024-09-12 | 1.86 | 1.87 | 0.02 | 1.08 | 172448.00 | 3242.85 | 0.74 |
| 2024-09-11 | 1.88 | 1.85 | -0.03 | -1.60 | 128756.00 | 2383.46 | 0.55 |
| 2024-09-10 | 1.86 | 1.88 | 0.01 | 0.54 | 136512.30 | 2542.11 | 0.59 |
| 2024-09-09 | 1.85 | 1.87 | 0.01 | 0.54 | 150736.00 | 2805.88 | 0.65 |
| 2024-09-06 | 1.88 | 1.86 | -0.02 | -1.06 | 120229.63 | 2233.29 | 0.52 |
| 2024-09-05 | 1.85 | 1.88 | 0.03 | 1.62 | 112205.00 | 2096.59 | 0.48 |
| 2024-09-04 | 1.86 | 1.85 | -0.03 | -1.60 | 129618.00 | 2418.55 | 0.56 |
| 2024-09-03 | 1.87 | 1.88 | 0.01 | 0.54 | 111209.00 | 2091.18 | 0.48 |
| 2024-09-02 | 1.90 | 1.87 | -0.04 | -2.09 | 138205.22 | 2627.16 | 0.59 |
| 2024-08-30 | 1.88 | 1.91 | 0.03 | 1.60 | 201068.00 | 3838.89 | 0.86 |
| 2024-08-29 | 1.85 | 1.88 | 0.02 | 1.08 | 119037.57 | 2224.30 | 0.51 |
| 2024-08-28 | 1.83 | 1.86 | 0.02 | 1.09 | 125647.55 | 2329.62 | 0.54 |
| 2024-08-27 | 1.88 | 1.84 | -0.04 | -2.13 | 152528.75 | 2814.87 | 0.66 |
| 2024-08-26 | 1.83 | 1.88 | 0.05 | 2.73 | 199418.52 | 3746.59 | 0.86 |
| 2024-08-23 | 1.88 | 1.83 | -0.05 | -2.66 | 171623.58 | 3166.20 | 0.74 |
| 2024-08-22 | 1.92 | 1.88 | -0.05 | -2.59 | 187574.53 | 3559.02 | 0.81 |
| 2024-08-21 | 1.95 | 1.93 | -0.04 | -2.03 | 161808.52 | 3135.88 | 0.70 |
| 2024-08-20 | 2.04 | 1.97 | -0.07 | -3.43 | 177294.10 | 3525.61 | 0.76 |
| 2024-08-19 | 1.99 | 2.04 | 0.04 | 2.00 | 190336.25 | 3812.92 | 0.82 |
| 2024-08-16 | 2.05 | 2.00 | -0.04 | -1.96 | 250842.50 | 5069.25 | 1.08 |
| 2024-08-15 | 1.96 | 2.04 | 0.07 | 3.55 | 236914.22 | 4775.28 | 1.02 |
| 2024-08-14 | 2.00 | 1.97 | -0.02 | -1.01 | 117493.50 | 2333.69 | 0.51 |
| 2024-08-13 | 1.96 | 1.99 | 0.01 | 0.51 | 174005.99 | 3429.11 | 0.75 |
| 2024-08-12 | 2.03 | 1.98 | -0.03 | -1.49 | 200047.65 | 3990.98 | 0.86 |
| 2024-08-09 | 2.06 | 2.01 | -0.05 | -2.43 | 162415.00 | 3287.47 | 0.70 |
| 2024-08-08 | 2.04 | 2.06 | 0.01 | 0.49 | 137673.00 | 2819.37 | 0.59 |
| 2024-08-07 | 2.06 | 2.05 | -0.01 | -0.49 | 99646.40 | 2039.66 | 0.43 |
| 2024-08-06 | 2.05 | 2.06 | 0.03 | 1.48 | 155444.60 | 3192.10 | 0.67 |
| 2024-08-05 | 2.09 | 2.03 | -0.07 | -3.33 | 255042.10 | 5275.42 | 1.10 |
| 2024-08-02 | 2.14 | 2.10 | -0.05 | -2.33 | 243305.30 | 5183.66 | 1.05 |
| 2024-08-01 | 2.17 | 2.15 | -0.02 | -0.92 | 232033.85 | 5030.87 | 1.00 |
| 2024-07-31 | 2.17 | 2.17 | -0.02 | -0.91 | 374093.25 | 8028.50 | 1.61 |
| 2024-07-30 | 2.08 | 2.19 | 0.14 | 6.83 | 480870.50 | 10402.42 | 2.07 |
| 2024-07-29 | 2.05 | 2.05 | -0.02 | -0.97 | 333422.14 | 6892.49 | 1.43 |
| 2024-07-26 | 1.98 | 2.07 | 0.07 | 3.50 | 448387.39 | 9216.35 | 1.93 |
| 2024-07-25 | 1.96 | 2.00 | -0.02 | -0.99 | 440561.57 | 8752.39 | 1.90 |
| 2024-07-24 | 1.86 | 2.02 | 0.16 | 8.60 | 693480.06 | 13937.29 | 2.98 |
| 2024-07-23 | 1.91 | 1.86 | -0.05 | -2.62 | 235332.61 | 4490.85 | 1.01 |
| 2024-07-22 | 1.83 | 1.91 | 0.06 | 3.24 | 426317.05 | 8180.61 | 1.83 |
| 2024-07-19 | 1.78 | 1.85 | 0.08 | 4.52 | 317677.70 | 5864.19 | 1.37 |
| 2024-07-18 | 1.79 | 1.77 | -0.02 | -1.12 | 139679.51 | 2454.25 | 0.60 |
| 2024-07-17 | 1.82 | 1.79 | -0.02 | -1.11 | 102146.80 | 1831.66 | 0.44 |
| 2024-07-16 | 1.82 | 1.81 | 0.00 | 0.00 | 100044.00 | 1814.70 | 0.43 |
| 2024-07-15 | 1.84 | 1.81 | -0.04 | -2.16 | 117964.20 | 2138.84 | 0.51 |
| 2024-07-12 | 1.88 | 1.85 | -0.02 | -1.07 | 129475.60 | 2413.84 | 0.56 |
| 2024-07-11 | 1.79 | 1.87 | 0.12 | 6.86 | 208422.20 | 3840.14 | 0.90 |
| 2024-07-10 | 1.77 | 1.75 | -0.06 | -3.32 | 149536.65 | 2646.65 | 0.64 |
| 2024-07-09 | 1.80 | 1.81 | 0.01 | 0.56 | 231010.09 | 4116.46 | 0.99 |
| 2024-07-08 | 1.88 | 1.80 | -0.10 | -5.26 | 183914.30 | 3349.96 | 0.79 |
| 2024-07-05 | 1.84 | 1.90 | 0.06 | 3.26 | 183785.57 | 3434.20 | 0.79 |
| 2024-07-04 | 1.95 | 1.84 | -0.12 | -6.12 | 244043.33 | 4579.75 | 1.05 |
| 2024-07-03 | 1.90 | 1.96 | 0.07 | 3.70 | 271282.31 | 5309.10 | 1.17 |
| 2024-07-02 | 1.85 | 1.89 | 0.04 | 2.16 | 200438.65 | 3796.83 | 0.86 |
| 2024-07-01 | 1.80 | 1.85 | 0.05 | 2.78 | 143043.49 | 2616.81 | 0.62 |
| 2024-06-28 | 1.80 | 1.80 | -0.02 | -1.10 | 148983.00 | 2717.85 | 0.64 |
| 2024-06-27 | 1.87 | 1.82 | -0.07 | -3.70 | 168040.89 | 3099.52 | 0.72 |
| 2024-06-26 | 1.80 | 1.89 | 0.09 | 5.00 | 206961.14 | 3796.85 | 0.89 |
| 2024-06-25 | 1.82 | 1.80 | -0.02 | -1.10 | 307074.68 | 5492.51 | 1.32 |
| 2024-06-24 | 1.94 | 1.82 | -0.12 | -6.19 | 400580.15 | 7391.89 | 1.72 |
| 2024-06-21 | 1.94 | 1.94 | 0.00 | 0.00 | 155935.08 | 3032.36 | 0.67 |
| 2024-06-20 | 2.04 | 1.94 | -0.11 | -5.37 | 311586.86 | 6138.92 | 1.34 |
| 2024-06-19 | 2.06 | 2.05 | -0.01 | -0.49 | 140139.58 | 2884.77 | 0.60 |
| 2024-06-18 | 2.01 | 2.06 | 0.05 | 2.49 | 142848.28 | 2926.26 | 0.61 |
| 2024-06-17 | 2.06 | 2.01 | -0.05 | -2.43 | 132091.90 | 2677.79 | 0.57 |
| 2024-06-14 | 2.04 | 2.06 | 0.02 | 0.98 | 159292.63 | 3269.34 | 0.69 |
| 2024-06-13 | 2.08 | 2.04 | -0.05 | -2.39 | 186820.52 | 3851.36 | 0.80 |
| 2024-06-12 | 2.06 | 2.09 | 0.02 | 0.97 | 185804.83 | 3860.78 | 0.80 |
| 2024-06-11 | 2.15 | 2.07 | -0.07 | -3.27 | 242295.20 | 5046.51 | 1.04 |
| 2024-06-07 | 2.13 | 2.14 | 0.08 | 3.88 | 182611.99 | 3876.77 | 0.79 |
| 2024-06-06 | 2.17 | 2.06 | -0.10 | -4.63 | 264424.06 | 5514.91 | 1.14 |
| 2024-06-05 | 2.18 | 2.16 | -0.02 | -0.92 | 139887.10 | 3037.82 | 0.60 |
| 2024-06-04 | 2.21 | 2.18 | -0.04 | -1.80 | 172971.36 | 3759.12 | 0.74 |
| 2024-06-03 | 2.30 | 2.22 | -0.09 | -3.90 | 209040.70 | 4676.20 | 0.90 |
| 2024-05-31 | 2.33 | 2.31 | -0.02 | -0.86 | 154924.59 | 3574.61 | 0.67 |
| 2024-05-30 | 2.36 | 2.33 | -0.01 | -0.43 | 166264.55 | 3938.68 | 0.72 |
| 2024-05-29 | 2.34 | 2.34 | 0.00 | 0.00 | 124166.00 | 2929.21 | 0.53 |
| 2024-05-28 | 2.37 | 2.34 | -0.03 | -1.27 | 142275.00 | 3345.81 | 0.61 |
| 2024-05-27 | 2.36 | 2.37 | 0.00 | 0.00 | 151957.96 | 3562.95 | 0.65 |
| 2024-05-24 | 2.40 | 2.37 | -0.02 | -0.84 | 128501.76 | 3066.29 | 0.55 |
| 2024-05-23 | 2.43 | 2.39 | -0.05 | -2.05 | 202763.69 | 4892.68 | 0.87 |
| 2024-05-22 | 2.43 | 2.44 | -0.01 | -0.41 | 127563.82 | 3108.95 | 0.55 |
| 2024-05-21 | 2.48 | 2.45 | -0.05 | -2.00 | 171532.39 | 4212.47 | 0.74 |
| 2024-05-20 | 2.50 | 2.50 | 0.00 | 0.00 | 204723.60 | 5123.10 | 0.88 |
| 2024-05-17 | 2.52 | 2.50 | 0.00 | 0.00 | 220686.04 | 5514.56 | 0.95 |
| 2024-05-16 | 2.43 | 2.50 | 0.08 | 3.31 | 256499.88 | 6401.21 | 1.10 |
| 2024-05-15 | 2.47 | 2.42 | -0.03 | -1.22 | 120042.55 | 2934.94 | 0.52 |
| 2024-05-14 | 2.44 | 2.45 | 0.01 | 0.41 | 151358.88 | 3710.11 | 0.65 |
| 2024-05-13 | 2.40 | 2.44 | 0.01 | 0.41 | 307290.40 | 7509.58 | 1.32 |
| 2024-05-10 | 2.49 | 2.43 | -0.06 | -2.41 | 222673.71 | 5421.43 | 0.96 |
日K线
周K线
月K线
