建新股份(300107)股票信息
| 股票代码 | 300107 |
| 股票名称 | 建新股份 |
| 最新价/元 | 12.13 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 16.64 |
| 买入/元 | 12.12 |
| 卖出/元 | 12.13 |
| 昨收/元 | 10.40 |
| 今开/元 | 12.37 |
| 最高/元 | 12.45 |
| 最低/元 | 10.69 |
| 成交量/手 | 918474.27 |
| 成交额/万 | 107053.59 |
| 股净值/元 | 454.31 |
| 市净率 | 4.56 |
| 总市值/万 | 680572.78 |
| 流通值/万 | 419293.70 |
| 换手率/% | 26.57 |
| 入市日期 | 2010-08-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
建新股份(300107)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 | 12.37 | 12.13 | 1.73 | 16.64 | 918474.27 | 107053.59 | 26.57 |
| 2024-09-30 | 9.40 | 10.40 | 1.29 | 14.16 | 786385.46 | 78016.89 | 22.75 |
| 2024-09-27 | 8.85 | 9.11 | 0.48 | 5.56 | 576917.78 | 51849.51 | 16.69 |
| 2024-09-26 | 8.40 | 8.63 | 0.12 | 1.41 | 338734.02 | 28843.13 | 9.80 |
| 2024-09-25 | 8.45 | 8.51 | 0.01 | 0.12 | 444428.98 | 38228.83 | 12.86 |
| 2024-09-24 | 8.26 | 8.50 | 0.31 | 3.79 | 416606.08 | 34810.81 | 12.05 |
| 2024-09-23 | 8.09 | 8.19 | 0.08 | 0.99 | 216943.74 | 17612.73 | 6.28 |
| 2024-09-20 | 8.20 | 8.11 | -0.09 | -1.10 | 237294.74 | 19299.69 | 6.86 |
| 2024-09-19 | 8.22 | 8.20 | 0.04 | 0.49 | 285834.00 | 23560.19 | 8.27 |
| 2024-09-18 | 8.09 | 8.16 | 0.14 | 1.75 | 225064.00 | 18255.77 | 6.51 |
| 2024-09-13 | 8.47 | 8.02 | -0.33 | -3.95 | 322520.94 | 26579.20 | 9.33 |
| 2024-09-12 | 8.40 | 8.35 | -0.28 | -3.24 | 373802.00 | 31746.13 | 10.81 |
| 2024-09-11 | 8.67 | 8.63 | -0.36 | -4.00 | 574752.94 | 48414.98 | 16.63 |
| 2024-09-10 | 7.93 | 8.99 | 1.10 | 13.94 | 880740.75 | 78904.99 | 25.48 |
| 2024-09-09 | 7.78 | 7.89 | -0.10 | -1.25 | 157426.79 | 12392.53 | 4.55 |
| 2024-09-06 | 7.93 | 7.99 | 0.00 | 0.00 | 242082.00 | 19568.34 | 7.00 |
| 2024-09-05 | 8.06 | 7.99 | -0.02 | -0.25 | 236540.15 | 18922.26 | 6.87 |
| 2024-09-04 | 8.20 | 8.01 | -0.23 | -2.79 | 231726.15 | 18835.33 | 6.73 |
| 2024-09-03 | 8.15 | 8.24 | 0.09 | 1.10 | 235515.00 | 19521.28 | 6.84 |
| 2024-09-02 | 8.30 | 8.15 | -0.14 | -1.69 | 290394.15 | 24114.08 | 8.44 |
| 2024-08-30 | 7.94 | 8.29 | 0.26 | 3.24 | 364949.85 | 30310.04 | 10.61 |
| 2024-08-29 | 7.66 | 8.03 | 0.28 | 3.61 | 316757.85 | 25258.13 | 9.21 |
| 2024-08-28 | 8.03 | 7.75 | -0.26 | -3.25 | 191916.85 | 15046.17 | 5.58 |
| 2024-08-27 | 8.30 | 8.01 | -0.47 | -5.54 | 242159.00 | 19711.04 | 7.04 |
| 2024-08-26 | 7.90 | 8.48 | 0.45 | 5.60 | 372939.00 | 31317.03 | 10.84 |
| 2024-08-23 | 8.40 | 8.03 | -0.16 | -1.95 | 211199.15 | 17217.20 | 6.14 |
| 2024-08-22 | 8.27 | 8.19 | -0.10 | -1.21 | 196607.27 | 16184.30 | 5.71 |
| 2024-08-21 | 8.22 | 8.29 | 0.02 | 0.24 | 158839.00 | 13125.01 | 4.62 |
| 2024-08-20 | 8.44 | 8.27 | -0.20 | -2.36 | 187801.98 | 15587.41 | 5.46 |
| 2024-08-19 | 8.47 | 8.47 | -0.07 | -0.82 | 157333.00 | 13443.04 | 4.57 |
| 2024-08-16 | 8.80 | 8.54 | -0.32 | -3.61 | 241713.00 | 20933.49 | 7.02 |
| 2024-08-15 | 8.64 | 8.86 | 0.14 | 1.61 | 243245.00 | 21171.74 | 7.07 |
| 2024-08-14 | 8.82 | 8.72 | -0.12 | -1.36 | 222686.00 | 19728.45 | 6.47 |
| 2024-08-13 | 8.65 | 8.84 | 0.20 | 2.32 | 210215.00 | 18316.42 | 6.11 |
| 2024-08-12 | 8.81 | 8.64 | -0.20 | -2.26 | 244911.00 | 21138.10 | 7.12 |
| 2024-08-09 | 9.07 | 8.84 | -0.20 | -2.21 | 348228.38 | 31956.16 | 10.12 |
| 2024-08-08 | 9.33 | 9.04 | -0.39 | -4.14 | 346846.38 | 31455.48 | 10.08 |
| 2024-08-07 | 9.38 | 9.43 | -0.08 | -0.84 | 319672.15 | 30075.20 | 9.29 |
| 2024-08-06 | 9.98 | 9.51 | -0.29 | -2.96 | 540909.45 | 52083.79 | 15.72 |
| 2024-08-05 | 10.32 | 9.80 | -0.48 | -4.67 | 700870.63 | 73512.98 | 20.37 |
| 2024-08-02 | 9.92 | 10.28 | 0.17 | 1.68 | 878333.53 | 91897.11 | 25.52 |
| 2024-08-01 | 9.87 | 10.11 | 0.12 | 1.20 | 738668.94 | 74112.64 | 21.47 |
| 2024-07-31 | 9.50 | 9.99 | 0.41 | 4.28 | 863794.20 | 84070.61 | 25.10 |
| 2024-07-30 | 9.63 | 9.58 | -0.16 | -1.64 | 761591.90 | 74545.47 | 22.13 |
| 2024-07-29 | 8.75 | 9.74 | 0.97 | 11.06 | 817631.85 | 76620.74 | 23.76 |
| 2024-07-26 | 8.60 | 8.77 | -0.01 | -0.11 | 402024.03 | 35002.76 | 11.68 |
| 2024-07-25 | 8.27 | 8.78 | 0.38 | 4.52 | 560018.96 | 49352.55 | 16.27 |
| 2024-07-24 | 8.29 | 8.40 | 0.02 | 0.24 | 225746.36 | 18944.35 | 6.56 |
| 2024-07-23 | 8.53 | 8.38 | -0.27 | -3.12 | 246055.44 | 20945.19 | 7.15 |
| 2024-07-22 | 8.44 | 8.65 | 0.33 | 3.97 | 383433.40 | 32822.72 | 11.15 |
| 2024-07-19 | 8.28 | 8.32 | -0.09 | -1.07 | 217365.00 | 18074.82 | 6.32 |
| 2024-07-18 | 8.35 | 8.41 | -0.12 | -1.41 | 280718.00 | 23211.57 | 8.16 |
| 2024-07-17 | 8.96 | 8.53 | -0.39 | -4.37 | 281737.00 | 24562.56 | 8.19 |
| 2024-07-16 | 8.92 | 8.92 | -0.08 | -0.89 | 287294.04 | 25382.70 | 8.35 |
| 2024-07-15 | 9.16 | 9.00 | -0.10 | -1.10 | 311326.00 | 28369.26 | 9.05 |
| 2024-07-12 | 9.01 | 9.10 | -0.04 | -0.44 | 285070.00 | 26082.72 | 8.29 |
| 2024-07-11 | 9.20 | 9.14 | 0.17 | 1.90 | 348088.00 | 31868.55 | 10.12 |
| 2024-07-10 | 9.06 | 8.97 | -0.23 | -2.50 | 439577.00 | 39944.29 | 12.78 |
| 2024-07-09 | 8.60 | 9.20 | 0.71 | 8.36 | 595587.04 | 53734.37 | 17.31 |
| 2024-07-08 | 8.91 | 8.49 | -0.49 | -5.46 | 314643.58 | 26958.65 | 9.15 |
| 2024-07-05 | 8.88 | 8.98 | 0.05 | 0.56 | 292724.21 | 25958.01 | 8.51 |
| 2024-07-04 | 9.16 | 8.93 | -0.37 | -3.98 | 401217.21 | 35959.78 | 11.66 |
| 2024-07-03 | 9.58 | 9.30 | -0.15 | -1.59 | 468408.54 | 44945.07 | 13.62 |
| 2024-07-02 | 9.68 | 9.45 | -0.29 | -2.98 | 394181.95 | 37339.55 | 11.46 |
| 2024-07-01 | 9.93 | 9.74 | -0.11 | -1.12 | 563404.00 | 55024.70 | 16.38 |
| 2024-06-28 | 9.50 | 9.85 | 0.59 | 6.37 | 840887.24 | 84391.06 | 24.44 |
| 2024-06-27 | 9.93 | 9.26 | -0.70 | -7.03 | 506244.95 | 48059.29 | 14.72 |
| 2024-06-26 | 9.71 | 9.96 | -0.20 | -1.97 | 615005.25 | 59429.53 | 17.88 |
| 2024-06-25 | 9.80 | 10.16 | 0.22 | 2.21 | 746318.00 | 77054.92 | 21.69 |
| 2024-06-24 | 10.46 | 9.94 | -0.61 | -5.78 | 549596.98 | 55540.75 | 15.98 |
| 2024-06-21 | 10.78 | 10.55 | -0.33 | -3.03 | 637421.04 | 68029.11 | 18.53 |
| 2024-06-20 | 11.28 | 10.88 | -0.42 | -3.72 | 855827.68 | 94052.63 | 24.88 |
| 2024-06-19 | 10.56 | 11.30 | 0.62 | 5.81 | 1320886.81 | 148725.97 | 38.39 |
| 2024-06-18 | 9.15 | 10.68 | 1.78 | 20.00 | 1129802.52 | 114209.32 | 32.84 |
| 2024-06-17 | 8.82 | 8.90 | 0.08 | 0.91 | 335528.99 | 29958.48 | 9.75 |
| 2024-06-14 | 9.03 | 8.82 | -0.15 | -1.67 | 260894.99 | 22999.09 | 7.58 |
| 2024-06-13 | 9.20 | 8.97 | -0.33 | -3.55 | 365303.00 | 33048.51 | 10.62 |
| 2024-06-12 | 9.17 | 9.30 | 0.17 | 1.86 | 364525.99 | 33446.70 | 10.60 |
| 2024-06-11 | 8.94 | 9.13 | 0.12 | 1.33 | 373179.36 | 33610.36 | 10.85 |
| 2024-06-07 | 8.89 | 9.01 | 0.24 | 2.74 | 414964.36 | 37128.83 | 12.06 |
| 2024-06-06 | 9.23 | 8.79 | -0.49 | -5.28 | 525788.65 | 46566.81 | 15.28 |
| 2024-06-05 | 9.60 | 9.28 | -0.54 | -5.50 | 491893.02 | 46355.75 | 14.30 |
| 2024-06-04 | 9.91 | 9.82 | -0.26 | -2.58 | 642780.12 | 64524.73 | 18.68 |
| 2024-06-03 | 9.88 | 10.08 | 0.41 | 4.24 | 782624.53 | 80101.78 | 22.75 |
| 2024-05-31 | 9.63 | 9.67 | -0.04 | -0.41 | 415252.24 | 39980.94 | 12.07 |
| 2024-05-30 | 10.07 | 9.71 | -0.33 | -3.29 | 477879.92 | 47049.73 | 14.00 |
| 2024-05-29 | 10.09 | 10.04 | -0.22 | -2.14 | 483724.58 | 48458.99 | 14.17 |
| 2024-05-28 | 10.73 | 10.26 | -0.65 | -5.96 | 559973.00 | 59106.17 | 16.40 |
| 2024-05-27 | 10.44 | 10.91 | 0.37 | 3.51 | 610561.89 | 65376.88 | 17.88 |
| 2024-05-24 | 11.20 | 10.54 | -1.00 | -8.67 | 653270.35 | 70023.99 | 19.13 |
| 2024-05-23 | 12.20 | 11.54 | -0.74 | -6.03 | 677521.79 | 81318.47 | 19.84 |
| 2024-05-22 | 12.40 | 12.28 | -0.01 | -0.08 | 544015.26 | 66569.22 | 15.93 |
| 2024-05-21 | 12.60 | 12.29 | -0.68 | -5.24 | 647970.88 | 80463.76 | 18.98 |
| 2024-05-20 | 12.56 | 12.97 | -0.03 | -0.23 | 835405.57 | 108115.64 | 24.47 |
| 2024-05-17 | 13.50 | 13.00 | 0.00 | 0.00 | 1129520.41 | 148291.14 | 33.08 |
| 2024-05-16 | 11.95 | 13.00 | 1.11 | 9.34 | 1047442.26 | 134123.66 | 30.68 |
| 2024-05-15 | 11.74 | 11.89 | -0.16 | -1.33 | 819220.28 | 99128.40 | 23.99 |
| 2024-05-14 | 12.90 | 12.05 | -0.68 | -5.34 | 852730.46 | 104878.43 | 24.97 |
| 2024-05-13 | 11.98 | 12.73 | 0.29 | 2.33 | 897781.29 | 112984.36 | 26.29 |
| 2024-05-10 | 13.90 | 12.44 | -1.12 | -8.26 | 1138498.87 | 153192.12 | 33.34 |
日K线
周K线
月K线
