新动力(300152)股票信息
| 股票代码 | 300152 |
| 股票名称 | 新动力 |
| 最新价/元 | 4.13 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 20.06 |
| 买入/元 | 4.13 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.44 |
| 今开/元 | 4.13 |
| 最高/元 | 4.13 |
| 最低/元 | 3.80 |
| 成交量/手 | 946176.26 |
| 成交额/万 | 38865.71 |
| 股净值/元 | -42.06 |
| 市净率 | 9.32 |
| 总市值/万 | 294386.40 |
| 流通值/万 | 294262.52 |
| 换手率/% | 13.28 |
| 入市日期 | 2010-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
新动力(300152)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 | 4.13 | 4.13 | 0.69 | 20.06 | 946176.26 | 38865.71 | 13.28 |
| 2024-09-30 | 3.44 | 3.44 | 0.57 | 19.86 | 1684047.65 | 57056.02 | 23.64 |
| 2024-09-27 | 2.53 | 2.87 | 0.48 | 20.08 | 1457713.31 | 39157.43 | 20.46 |
| 2024-09-26 | 2.00 | 2.39 | 0.40 | 20.10 | 1483399.44 | 33418.26 | 20.82 |
| 2024-09-25 | 1.96 | 1.99 | 0.07 | 3.65 | 555515.57 | 11121.13 | 7.80 |
| 2024-09-24 | 1.87 | 1.92 | 0.06 | 3.23 | 280962.00 | 5343.19 | 3.94 |
| 2024-09-23 | 1.87 | 1.86 | -0.01 | -0.54 | 160567.13 | 2955.86 | 2.25 |
| 2024-09-20 | 1.89 | 1.87 | -0.01 | -0.53 | 167316.00 | 3113.91 | 2.35 |
| 2024-09-19 | 1.85 | 1.88 | 0.05 | 2.73 | 218134.97 | 4100.06 | 3.06 |
| 2024-09-18 | 1.87 | 1.83 | -0.07 | -3.68 | 187785.22 | 3447.14 | 2.64 |
| 2024-09-13 | 1.91 | 1.90 | 0.00 | 0.00 | 211996.00 | 4042.76 | 2.98 |
| 2024-09-12 | 1.86 | 1.90 | 0.02 | 1.06 | 200625.00 | 3796.76 | 2.82 |
| 2024-09-11 | 1.88 | 1.88 | -0.04 | -2.08 | 211735.13 | 3978.17 | 2.97 |
| 2024-09-10 | 1.83 | 1.92 | 0.07 | 3.78 | 407101.21 | 7753.99 | 5.71 |
| 2024-09-09 | 1.78 | 1.85 | 0.04 | 2.21 | 210323.30 | 3858.62 | 2.95 |
| 2024-09-06 | 1.85 | 1.81 | -0.05 | -2.69 | 170128.00 | 3130.06 | 2.39 |
| 2024-09-05 | 1.83 | 1.86 | 0.00 | 0.00 | 190323.00 | 3520.37 | 2.67 |
| 2024-09-04 | 1.89 | 1.86 | 0.01 | 0.54 | 159486.00 | 2943.70 | 2.24 |
| 2024-09-03 | 1.88 | 1.85 | 0.03 | 1.65 | 185323.00 | 3420.03 | 2.60 |
| 2024-09-02 | 1.85 | 1.82 | -0.03 | -1.62 | 282457.03 | 5238.76 | 3.96 |
| 2024-08-30 | 1.76 | 1.85 | 0.13 | 7.56 | 424978.47 | 7718.23 | 5.96 |
| 2024-08-29 | 1.69 | 1.72 | 0.03 | 1.78 | 135902.00 | 2317.25 | 1.91 |
| 2024-08-28 | 1.68 | 1.69 | 0.00 | 0.00 | 173902.00 | 2971.13 | 2.44 |
| 2024-08-27 | 1.74 | 1.69 | -0.05 | -2.87 | 125604.69 | 2148.74 | 1.76 |
| 2024-08-26 | 1.71 | 1.74 | 0.03 | 1.75 | 154175.00 | 2678.22 | 2.16 |
| 2024-08-23 | 1.75 | 1.71 | -0.05 | -2.84 | 185918.23 | 3205.83 | 2.61 |
| 2024-08-22 | 1.80 | 1.76 | -0.03 | -1.68 | 157014.04 | 2802.55 | 2.20 |
| 2024-08-21 | 1.80 | 1.79 | -0.03 | -1.65 | 216422.01 | 3882.08 | 3.04 |
| 2024-08-20 | 1.92 | 1.82 | -0.10 | -5.21 | 298870.00 | 5531.63 | 4.19 |
| 2024-08-19 | 1.90 | 1.92 | -0.01 | -0.52 | 262401.77 | 5015.50 | 3.68 |
| 2024-08-16 | 1.99 | 1.93 | -0.07 | -3.50 | 394240.00 | 7653.60 | 5.53 |
| 2024-08-15 | 1.86 | 2.00 | 0.10 | 5.26 | 650764.65 | 12742.22 | 9.13 |
| 2024-08-14 | 1.90 | 1.90 | -0.04 | -2.06 | 371279.66 | 7083.59 | 5.21 |
| 2024-08-13 | 1.85 | 1.94 | 0.05 | 2.65 | 562284.23 | 10714.66 | 7.89 |
| 2024-08-12 | 1.88 | 1.89 | 0.08 | 4.42 | 576940.00 | 10997.24 | 8.10 |
| 2024-08-09 | 1.84 | 1.81 | -0.04 | -2.16 | 302551.00 | 5536.24 | 4.25 |
| 2024-08-08 | 1.78 | 1.85 | 0.07 | 3.93 | 419836.03 | 7687.76 | 5.89 |
| 2024-08-07 | 1.83 | 1.78 | -0.06 | -3.26 | 256787.00 | 4625.66 | 3.60 |
| 2024-08-06 | 1.83 | 1.84 | 0.02 | 1.10 | 293055.00 | 5333.59 | 4.11 |
| 2024-08-05 | 1.86 | 1.82 | -0.07 | -3.70 | 397609.00 | 7329.93 | 5.58 |
| 2024-08-02 | 1.88 | 1.89 | -0.03 | -1.56 | 436929.25 | 8258.98 | 6.13 |
| 2024-08-01 | 1.94 | 1.92 | -0.11 | -5.42 | 637733.25 | 12318.02 | 8.95 |
| 2024-07-31 | 1.73 | 2.03 | 0.23 | 12.78 | 954167.34 | 18626.26 | 13.39 |
| 2024-07-30 | 1.65 | 1.80 | 0.13 | 7.78 | 806284.41 | 14872.84 | 11.32 |
| 2024-07-29 | 1.64 | 1.67 | 0.04 | 2.45 | 236887.00 | 3912.67 | 3.32 |
| 2024-07-26 | 1.59 | 1.63 | 0.06 | 3.82 | 233288.13 | 3777.41 | 3.27 |
| 2024-07-25 | 1.54 | 1.57 | 0.01 | 0.64 | 114432.00 | 1785.95 | 1.61 |
| 2024-07-24 | 1.57 | 1.56 | -0.03 | -1.89 | 149897.00 | 2348.55 | 2.10 |
| 2024-07-23 | 1.60 | 1.59 | -0.01 | -0.63 | 196763.00 | 3167.61 | 2.76 |
| 2024-07-22 | 1.55 | 1.60 | 0.05 | 3.23 | 181636.91 | 2877.99 | 2.55 |
| 2024-07-19 | 1.55 | 1.55 | 0.00 | 0.00 | 118959.91 | 1835.20 | 1.67 |
| 2024-07-18 | 1.53 | 1.55 | 0.00 | 0.00 | 121987.41 | 1867.51 | 1.71 |
| 2024-07-17 | 1.57 | 1.55 | -0.03 | -1.90 | 154247.00 | 2400.43 | 2.16 |
| 2024-07-16 | 1.58 | 1.58 | 0.00 | 0.00 | 114747.00 | 1814.49 | 1.61 |
| 2024-07-15 | 1.61 | 1.58 | -0.04 | -2.47 | 166325.00 | 2637.35 | 2.33 |
| 2024-07-12 | 1.60 | 1.62 | 0.01 | 0.62 | 340505.79 | 5642.28 | 4.78 |
| 2024-07-11 | 1.57 | 1.61 | 0.08 | 5.23 | 282952.27 | 4514.78 | 3.97 |
| 2024-07-10 | 1.55 | 1.53 | -0.05 | -3.17 | 174888.26 | 2693.14 | 2.45 |
| 2024-07-09 | 1.58 | 1.58 | -0.03 | -1.86 | 285423.22 | 4470.02 | 4.01 |
| 2024-07-08 | 1.64 | 1.61 | -0.07 | -4.17 | 332385.00 | 5310.72 | 4.67 |
| 2024-07-05 | 1.52 | 1.68 | 0.15 | 9.80 | 513058.70 | 8447.36 | 7.20 |
| 2024-07-04 | 1.63 | 1.53 | -0.13 | -7.83 | 317281.53 | 4986.08 | 4.45 |
| 2024-07-03 | 1.59 | 1.66 | 0.05 | 3.11 | 426387.34 | 7116.92 | 5.98 |
| 2024-07-02 | 1.54 | 1.61 | 0.07 | 4.55 | 297937.48 | 4755.57 | 4.18 |
| 2024-07-01 | 1.53 | 1.54 | 0.01 | 0.65 | 108269.00 | 1650.87 | 1.52 |
| 2024-06-28 | 1.50 | 1.53 | 0.01 | 0.66 | 136463.93 | 2094.72 | 1.92 |
| 2024-06-27 | 1.56 | 1.52 | -0.01 | -0.65 | 169245.00 | 2595.50 | 2.38 |
| 2024-06-26 | 1.48 | 1.53 | 0.06 | 4.08 | 168530.80 | 2515.09 | 2.37 |
| 2024-06-25 | 1.46 | 1.47 | 0.00 | 0.00 | 139774.00 | 2064.13 | 1.96 |
| 2024-06-24 | 1.54 | 1.47 | -0.07 | -4.55 | 209417.00 | 3103.82 | 2.94 |
| 2024-06-21 | 1.55 | 1.54 | -0.01 | -0.65 | 151218.22 | 2353.52 | 2.12 |
| 2024-06-20 | 1.58 | 1.55 | -0.05 | -3.13 | 165672.00 | 2587.41 | 2.33 |
| 2024-06-19 | 1.68 | 1.60 | -0.05 | -3.03 | 233149.00 | 3756.93 | 3.27 |
| 2024-06-18 | 1.56 | 1.65 | 0.10 | 6.45 | 313234.00 | 5072.43 | 4.40 |
| 2024-06-17 | 1.58 | 1.55 | -0.03 | -1.90 | 153059.00 | 2389.32 | 2.15 |
| 2024-06-14 | 1.61 | 1.58 | -0.03 | -1.86 | 178619.00 | 2830.75 | 2.51 |
| 2024-06-13 | 1.71 | 1.61 | -0.06 | -3.59 | 298849.00 | 4914.64 | 4.19 |
| 2024-06-12 | 1.57 | 1.67 | 0.10 | 6.37 | 343197.00 | 5597.20 | 4.82 |
| 2024-06-11 | 1.56 | 1.57 | -0.02 | -1.26 | 320178.66 | 4949.22 | 4.49 |
| 2024-06-07 | 1.46 | 1.59 | 0.15 | 10.42 | 553588.98 | 8647.79 | 7.77 |
| 2024-06-06 | 1.58 | 1.44 | -0.16 | -10.00 | 535746.23 | 7917.13 | 7.52 |
| 2024-06-05 | 1.68 | 1.60 | -0.10 | -5.88 | 460537.22 | 7395.05 | 6.46 |
| 2024-06-04 | 1.75 | 1.70 | -0.08 | -4.49 | 287772.99 | 4889.82 | 4.04 |
| 2024-06-03 | 1.86 | 1.78 | -0.05 | -2.73 | 266747.71 | 4754.75 | 3.74 |
| 2024-05-31 | 1.80 | 1.83 | 0.02 | 1.11 | 269529.37 | 4982.80 | 3.78 |
| 2024-05-30 | 1.83 | 1.81 | -0.05 | -2.69 | 399835.37 | 7319.19 | 5.61 |
| 2024-05-29 | 1.70 | 1.86 | -0.26 | -12.26 | 657703.75 | 12522.65 | 9.23 |
| 2024-05-28 | 2.18 | 2.12 | -0.06 | -2.75 | 184030.00 | 3932.35 | 2.58 |
| 2024-05-27 | 2.18 | 2.18 | 0.00 | 0.00 | 134253.34 | 2930.85 | 1.88 |
| 2024-05-24 | 2.24 | 2.18 | -0.05 | -2.24 | 194093.00 | 4298.63 | 2.72 |
| 2024-05-23 | 2.28 | 2.23 | -0.08 | -3.46 | 256406.00 | 5815.36 | 3.60 |
| 2024-05-22 | 2.33 | 2.31 | -0.06 | -2.53 | 314853.78 | 7282.70 | 4.42 |
| 2024-05-21 | 2.21 | 2.37 | 0.15 | 6.76 | 544686.93 | 12297.06 | 7.64 |
| 2024-05-20 | 2.27 | 2.22 | -0.07 | -3.06 | 320823.00 | 7184.30 | 4.50 |
| 2024-05-17 | 2.28 | 2.29 | -0.01 | -0.44 | 234728.03 | 5315.45 | 3.29 |
| 2024-05-16 | 2.28 | 2.30 | 0.01 | 0.44 | 221227.37 | 5085.41 | 3.10 |
| 2024-05-15 | 2.32 | 2.29 | -0.03 | -1.29 | 244736.09 | 5665.38 | 3.43 |
| 2024-05-14 | 2.29 | 2.32 | 0.01 | 0.43 | 297807.18 | 6897.10 | 4.18 |
| 2024-05-13 | 2.40 | 2.31 | -0.17 | -6.86 | 495573.29 | 11765.32 | 6.96 |
| 2024-05-10 | 2.56 | 2.48 | -0.11 | -4.25 | 522745.34 | 13061.31 | 7.34 |
日K线
周K线
月K线
