新国都(300130)股票信息
| 股票代码 | 300130 |
| 股票名称 | 新国都 |
| 最新价/元 | 27.32 |
| 涨跌额/元 | 4.55 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 27.32 |
| 卖出/元 | 0.00 |
| 昨收/元 | 22.77 |
| 今开/元 | 27.32 |
| 最高/元 | 27.32 |
| 最低/元 | 24.79 |
| 成交量/手 | 763476.18 |
| 成交额/万 | 205005.35 |
| 股净值/元 | 18.97 |
| 市净率 | 3.46 |
| 总市值/万 | 1530744.85 |
| 流通值/万 | 1167242.17 |
| 换手率/% | 17.87 |
| 入市日期 | 2010-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
新国都(300130)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 | 27.32 | 27.32 | 4.55 | 19.98 | 763476.18 | 205005.35 | 17.87 |
| 2024-09-30 | 19.86 | 22.77 | 3.65 | 19.09 | 667072.94 | 143201.08 | 15.61 |
| 2024-09-27 | 18.50 | 19.12 | 1.07 | 5.93 | 530889.56 | 100298.04 | 12.43 |
| 2024-09-26 | 17.50 | 18.05 | 0.30 | 1.69 | 467167.80 | 82464.41 | 10.93 |
| 2024-09-25 | 16.65 | 17.75 | 1.28 | 7.77 | 608539.98 | 106527.28 | 14.24 |
| 2024-09-24 | 16.02 | 16.47 | 0.58 | 3.65 | 295277.67 | 47681.80 | 6.91 |
| 2024-09-23 | 16.00 | 15.89 | -0.16 | -1.00 | 181516.96 | 29073.35 | 4.25 |
| 2024-09-20 | 15.84 | 16.05 | 0.29 | 1.84 | 282389.71 | 45242.96 | 6.61 |
| 2024-09-19 | 14.89 | 15.76 | 1.02 | 6.92 | 323842.47 | 50165.21 | 7.58 |
| 2024-09-18 | 14.98 | 14.74 | -0.23 | -1.54 | 136202.76 | 20028.42 | 3.19 |
| 2024-09-13 | 15.46 | 14.97 | -0.50 | -3.23 | 172800.00 | 26161.22 | 4.04 |
| 2024-09-12 | 15.63 | 15.47 | -0.06 | -0.39 | 142344.98 | 22308.26 | 3.33 |
| 2024-09-11 | 15.70 | 15.53 | -0.34 | -2.14 | 147704.82 | 22919.13 | 3.46 |
| 2024-09-10 | 15.70 | 15.87 | 0.25 | 1.60 | 177779.03 | 27647.53 | 4.16 |
| 2024-09-09 | 15.86 | 15.62 | -0.41 | -2.56 | 190076.18 | 29938.99 | 4.45 |
| 2024-09-06 | 16.57 | 16.03 | -0.57 | -3.43 | 334709.02 | 54676.33 | 7.83 |
| 2024-09-05 | 16.15 | 16.60 | 0.86 | 5.46 | 424675.07 | 70863.03 | 9.94 |
| 2024-09-04 | 15.71 | 15.74 | -0.24 | -1.50 | 171592.42 | 27076.43 | 4.02 |
| 2024-09-03 | 15.78 | 15.98 | 0.26 | 1.65 | 185083.00 | 29486.91 | 4.33 |
| 2024-09-02 | 16.24 | 15.72 | -0.63 | -3.85 | 260555.45 | 42020.13 | 6.10 |
| 2024-08-30 | 15.99 | 16.35 | 0.31 | 1.93 | 321631.68 | 52977.67 | 7.53 |
| 2024-08-29 | 15.67 | 16.04 | 0.32 | 2.04 | 227079.56 | 36082.06 | 5.31 |
| 2024-08-28 | 15.68 | 15.72 | -0.15 | -0.95 | 189607.60 | 29640.08 | 4.44 |
| 2024-08-27 | 15.65 | 15.87 | 0.12 | 0.76 | 263403.26 | 41657.71 | 6.17 |
| 2024-08-26 | 15.58 | 15.75 | 0.11 | 0.70 | 256841.62 | 40009.12 | 6.01 |
| 2024-08-23 | 15.13 | 15.64 | 0.49 | 3.23 | 328638.26 | 51233.84 | 7.69 |
| 2024-08-22 | 15.34 | 15.15 | -0.24 | -1.56 | 295154.02 | 45941.00 | 6.91 |
| 2024-08-21 | 15.30 | 15.39 | 0.01 | 0.07 | 249779.45 | 38472.79 | 5.85 |
| 2024-08-20 | 16.00 | 15.38 | -1.03 | -6.28 | 446621.50 | 69259.88 | 10.45 |
| 2024-08-19 | 14.85 | 16.41 | 1.82 | 12.47 | 532124.67 | 84594.09 | 12.45 |
| 2024-08-16 | 14.68 | 14.59 | -0.02 | -0.14 | 84681.07 | 12397.10 | 1.98 |
| 2024-08-15 | 14.40 | 14.61 | 0.17 | 1.18 | 116065.34 | 17030.03 | 2.72 |
| 2024-08-14 | 14.60 | 14.44 | -0.18 | -1.23 | 51357.97 | 7458.18 | 1.20 |
| 2024-08-13 | 14.48 | 14.62 | 0.13 | 0.90 | 59171.12 | 8585.53 | 1.39 |
| 2024-08-12 | 14.60 | 14.49 | -0.13 | -0.89 | 64974.00 | 9451.59 | 1.52 |
| 2024-08-09 | 14.83 | 14.62 | -0.11 | -0.75 | 63211.36 | 9339.06 | 1.48 |
| 2024-08-08 | 14.78 | 14.73 | -0.09 | -0.61 | 82768.86 | 12120.03 | 1.94 |
| 2024-08-07 | 15.00 | 14.82 | -0.26 | -1.72 | 78325.32 | 11658.60 | 1.84 |
| 2024-08-06 | 14.70 | 15.08 | 0.58 | 4.00 | 131203.39 | 19650.87 | 3.07 |
| 2024-08-05 | 15.15 | 14.50 | -0.75 | -4.92 | 146240.03 | 21830.16 | 3.43 |
| 2024-08-02 | 15.49 | 15.25 | -0.38 | -2.43 | 109756.03 | 16908.77 | 2.57 |
| 2024-08-01 | 15.83 | 15.63 | -0.28 | -1.76 | 128637.08 | 20258.62 | 3.01 |
| 2024-07-31 | 15.00 | 15.91 | 0.90 | 6.00 | 168238.56 | 26216.18 | 3.94 |
| 2024-07-30 | 15.10 | 15.01 | -0.19 | -1.25 | 106233.11 | 15986.64 | 2.49 |
| 2024-07-29 | 15.26 | 15.20 | 0.06 | 0.40 | 113891.86 | 17391.07 | 2.67 |
| 2024-07-26 | 14.96 | 15.14 | 0.18 | 1.20 | 75028.85 | 11302.70 | 1.76 |
| 2024-07-25 | 14.88 | 14.96 | 0.01 | 0.07 | 86159.58 | 12963.53 | 2.02 |
| 2024-07-24 | 15.15 | 14.95 | -0.21 | -1.39 | 81125.00 | 12240.89 | 1.90 |
| 2024-07-23 | 15.69 | 15.16 | -0.56 | -3.56 | 73280.88 | 11326.36 | 1.72 |
| 2024-07-22 | 15.64 | 15.72 | 0.07 | 0.45 | 76681.92 | 12075.11 | 1.80 |
| 2024-07-19 | 15.50 | 15.65 | 0.12 | 0.77 | 71115.31 | 11146.68 | 1.67 |
| 2024-07-18 | 15.50 | 15.53 | -0.07 | -0.45 | 92790.00 | 14208.31 | 2.17 |
| 2024-07-17 | 15.82 | 15.60 | -0.25 | -1.58 | 66402.29 | 10434.11 | 1.56 |
| 2024-07-16 | 15.74 | 15.85 | 0.15 | 0.96 | 74079.19 | 11721.14 | 1.74 |
| 2024-07-15 | 15.96 | 15.70 | -0.30 | -1.88 | 71736.02 | 11287.09 | 1.68 |
| 2024-07-12 | 16.37 | 16.00 | -0.36 | -2.20 | 86912.25 | 13999.90 | 2.04 |
| 2024-07-11 | 16.15 | 16.36 | 0.64 | 4.07 | 115885.10 | 18824.17 | 2.72 |
| 2024-07-10 | 15.69 | 15.72 | -0.08 | -0.51 | 82523.49 | 13051.89 | 1.93 |
| 2024-07-09 | 15.19 | 15.80 | 0.61 | 4.02 | 122141.46 | 18927.92 | 2.86 |
| 2024-07-08 | 15.73 | 15.19 | -0.58 | -3.68 | 102434.00 | 15723.28 | 2.40 |
| 2024-07-05 | 15.75 | 15.77 | 0.01 | 0.06 | 90508.75 | 14240.84 | 2.12 |
| 2024-07-04 | 16.20 | 15.76 | -0.36 | -2.23 | 106823.71 | 17106.33 | 2.50 |
| 2024-07-03 | 16.91 | 16.12 | -0.79 | -4.67 | 162025.82 | 26512.97 | 3.80 |
| 2024-07-02 | 16.83 | 16.91 | 0.02 | 0.12 | 146551.45 | 25027.07 | 3.43 |
| 2024-07-01 | 16.67 | 16.89 | 0.25 | 1.50 | 100891.68 | 16933.33 | 2.36 |
| 2024-06-28 | 16.74 | 16.64 | -0.13 | -0.78 | 115113.66 | 19430.90 | 2.70 |
| 2024-06-27 | 17.32 | 16.77 | -0.63 | -3.62 | 101640.83 | 17313.75 | 2.38 |
| 2024-06-26 | 16.55 | 17.40 | 0.77 | 4.63 | 117606.68 | 19960.28 | 2.76 |
| 2024-06-25 | 16.93 | 16.63 | -0.25 | -1.48 | 95325.59 | 15942.61 | 2.23 |
| 2024-06-24 | 17.39 | 16.88 | -0.69 | -3.93 | 152505.31 | 25885.70 | 3.57 |
| 2024-06-21 | 17.75 | 17.57 | -0.30 | -1.68 | 164796.59 | 28930.76 | 3.86 |
| 2024-06-20 | 19.12 | 17.87 | -1.37 | -7.12 | 225045.20 | 40847.24 | 5.27 |
| 2024-06-19 | 19.14 | 19.24 | 0.10 | 0.52 | 100540.09 | 19419.49 | 2.36 |
| 2024-06-18 | 18.88 | 19.14 | 0.33 | 1.75 | 85710.41 | 16378.56 | 2.01 |
| 2024-06-17 | 19.21 | 18.81 | -0.43 | -2.24 | 102194.96 | 19345.40 | 2.39 |
| 2024-06-14 | 19.53 | 19.91 | 0.30 | 1.53 | 105497.37 | 20873.17 | 2.47 |
| 2024-06-13 | 19.65 | 19.61 | -0.04 | -0.20 | 70059.33 | 13723.30 | 1.64 |
| 2024-06-12 | 19.39 | 19.65 | 0.21 | 1.08 | 94513.57 | 18508.08 | 2.21 |
| 2024-06-11 | 18.70 | 19.44 | 0.62 | 3.29 | 92319.39 | 17649.57 | 2.16 |
| 2024-06-07 | 18.82 | 18.82 | 0.24 | 1.29 | 65942.20 | 12407.26 | 1.55 |
| 2024-06-06 | 19.26 | 18.58 | -0.62 | -3.23 | 99140.80 | 18659.90 | 2.34 |
| 2024-06-05 | 19.20 | 19.20 | -0.12 | -0.62 | 68093.64 | 13199.95 | 1.61 |
| 2024-06-04 | 18.95 | 19.32 | 0.34 | 1.79 | 74216.00 | 14194.85 | 1.75 |
| 2024-06-03 | 19.52 | 18.98 | -0.69 | -3.51 | 125205.77 | 23900.14 | 2.95 |
| 2024-05-31 | 19.18 | 19.67 | 0.49 | 2.56 | 92070.76 | 17971.09 | 2.17 |
| 2024-05-30 | 19.19 | 19.18 | -0.07 | -0.36 | 52105.25 | 9986.69 | 1.23 |
| 2024-05-29 | 19.15 | 19.25 | 0.18 | 0.94 | 57533.06 | 11028.22 | 1.36 |
| 2024-05-28 | 19.53 | 19.07 | -0.51 | -2.61 | 74261.50 | 14309.82 | 1.75 |
| 2024-05-27 | 19.67 | 19.58 | 0.02 | 0.10 | 100321.20 | 19482.65 | 2.36 |
| 2024-05-24 | 19.81 | 19.56 | -0.29 | -1.46 | 95167.25 | 18677.92 | 2.24 |
| 2024-05-23 | 20.24 | 19.85 | -0.43 | -2.12 | 81236.36 | 16184.97 | 1.91 |
| 2024-05-22 | 20.22 | 20.28 | 0.15 | 0.75 | 72864.97 | 14760.34 | 1.72 |
| 2024-05-21 | 20.88 | 20.13 | -0.75 | -3.59 | 167488.51 | 33851.54 | 3.95 |
| 2024-05-20 | 20.80 | 20.88 | 0.05 | 0.24 | 81724.13 | 17053.26 | 1.93 |
| 2024-05-17 | 20.81 | 20.83 | 0.02 | 0.10 | 69823.43 | 14439.56 | 1.65 |
| 2024-05-16 | 21.12 | 20.81 | -0.10 | -0.48 | 87688.50 | 18404.24 | 2.07 |
| 2024-05-15 | 21.00 | 20.91 | -0.17 | -0.81 | 53990.62 | 11340.80 | 1.27 |
| 2024-05-14 | 21.00 | 21.08 | 0.21 | 1.01 | 73998.69 | 15626.87 | 1.74 |
| 2024-05-13 | 21.07 | 20.87 | -0.40 | -1.88 | 76444.70 | 15952.97 | 1.80 |
| 2024-05-10 | 21.41 | 21.27 | -0.20 | -0.93 | 74271.22 | 15760.33 | 1.75 |
日K线
周K线
月K线
