新锦动力(300157)股票信息
| 股票代码 | 300157 |
| 股票名称 | 新锦动力 |
| 最新价/元 | 3.55 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 18.33 |
| 买入/元 | 3.54 |
| 卖出/元 | 3.55 |
| 昨收/元 | 3.00 |
| 今开/元 | 3.59 |
| 最高/元 | 3.60 |
| 最低/元 | 3.18 |
| 成交量/手 | 847354.58 |
| 成交额/万 | 28880.46 |
| 股净值/元 | -14.20 |
| 市净率 | -13.13 |
| 总市值/万 | 257583.83 |
| 流通值/万 | 250000.45 |
| 换手率/% | 12.03 |
| 入市日期 | 2011-01-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
新锦动力(300157)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 | 3.59 | 3.55 | 0.55 | 18.33 | 847354.58 | 28880.46 | 12.03 |
| 2024-09-30 | 2.66 | 3.00 | 0.43 | 16.73 | 715558.27 | 20437.03 | 10.16 |
| 2024-09-27 | 2.44 | 2.57 | 0.15 | 6.20 | 553194.00 | 13830.67 | 7.86 |
| 2024-09-26 | 2.35 | 2.42 | 0.06 | 2.54 | 526589.59 | 12674.94 | 7.48 |
| 2024-09-25 | 2.31 | 2.36 | 0.05 | 2.17 | 451863.00 | 10631.44 | 6.42 |
| 2024-09-24 | 2.24 | 2.31 | 0.08 | 3.59 | 377985.57 | 8616.05 | 5.42 |
| 2024-09-23 | 2.23 | 2.23 | 0.01 | 0.45 | 180339.54 | 3983.00 | 2.59 |
| 2024-09-20 | 2.28 | 2.22 | -0.08 | -3.48 | 233481.00 | 5230.36 | 3.35 |
| 2024-09-19 | 2.20 | 2.30 | 0.12 | 5.51 | 362227.00 | 8188.38 | 5.19 |
| 2024-09-18 | 2.22 | 2.18 | -0.05 | -2.24 | 244444.60 | 5339.07 | 3.50 |
| 2024-09-13 | 2.31 | 2.23 | -0.11 | -4.70 | 341860.00 | 7704.74 | 4.90 |
| 2024-09-12 | 2.32 | 2.34 | 0.04 | 1.74 | 531324.00 | 12260.59 | 7.62 |
| 2024-09-11 | 2.42 | 2.30 | -0.18 | -7.26 | 836863.50 | 19506.90 | 12.00 |
| 2024-09-10 | 2.08 | 2.48 | 0.41 | 19.81 | 601047.88 | 14621.62 | 8.62 |
| 2024-09-09 | 2.04 | 2.07 | 0.02 | 0.98 | 88239.63 | 1822.13 | 1.27 |
| 2024-09-06 | 2.12 | 2.05 | -0.05 | -2.38 | 116546.00 | 2416.25 | 1.67 |
| 2024-09-05 | 2.08 | 2.10 | 0.02 | 0.96 | 107756.00 | 2253.16 | 1.54 |
| 2024-09-04 | 2.12 | 2.08 | -0.05 | -2.35 | 131175.00 | 2737.81 | 1.88 |
| 2024-09-03 | 2.08 | 2.13 | 0.06 | 2.90 | 165651.00 | 3489.94 | 2.37 |
| 2024-09-02 | 2.16 | 2.07 | -0.08 | -3.72 | 221861.59 | 4684.96 | 3.18 |
| 2024-08-30 | 2.08 | 2.15 | 0.07 | 3.37 | 266463.00 | 5738.14 | 3.82 |
| 2024-08-29 | 2.06 | 2.08 | 0.01 | 0.48 | 132423.00 | 2744.18 | 1.90 |
| 2024-08-28 | 2.04 | 2.07 | 0.00 | 0.00 | 142350.00 | 2945.26 | 2.04 |
| 2024-08-27 | 2.08 | 2.07 | -0.03 | -1.43 | 152992.00 | 3195.67 | 2.19 |
| 2024-08-26 | 2.04 | 2.10 | 0.05 | 2.44 | 190074.00 | 3970.80 | 2.72 |
| 2024-08-23 | 2.07 | 2.05 | -0.02 | -0.97 | 196551.00 | 4009.18 | 2.82 |
| 2024-08-22 | 2.10 | 2.07 | -0.05 | -2.36 | 245011.65 | 5132.63 | 3.51 |
| 2024-08-21 | 2.20 | 2.12 | -0.06 | -2.75 | 329804.00 | 7062.34 | 4.73 |
| 2024-08-20 | 2.33 | 2.18 | -0.15 | -6.44 | 475758.14 | 10531.19 | 6.82 |
| 2024-08-19 | 2.30 | 2.33 | -0.10 | -4.12 | 555784.76 | 12948.50 | 7.97 |
| 2024-08-16 | 2.67 | 2.43 | -0.37 | -13.21 | 889477.94 | 22656.38 | 12.75 |
| 2024-08-15 | 2.43 | 2.80 | 0.21 | 8.11 | 1094059.32 | 28314.06 | 15.68 |
| 2024-08-14 | 2.30 | 2.59 | 0.30 | 13.10 | 1060888.65 | 26149.40 | 15.21 |
| 2024-08-13 | 1.93 | 2.29 | 0.38 | 19.90 | 363743.47 | 8038.64 | 5.21 |
| 2024-08-12 | 1.92 | 1.91 | -0.02 | -1.04 | 70602.00 | 1352.99 | 1.01 |
| 2024-08-09 | 1.93 | 1.93 | -0.02 | -1.03 | 82859.00 | 1609.02 | 1.19 |
| 2024-08-08 | 1.96 | 1.95 | 0.03 | 1.56 | 123136.00 | 2391.90 | 1.77 |
| 2024-08-07 | 1.96 | 1.92 | -0.04 | -2.04 | 55838.00 | 1074.48 | 0.80 |
| 2024-08-06 | 1.92 | 1.96 | 0.04 | 2.08 | 87487.00 | 1695.26 | 1.25 |
| 2024-08-05 | 1.93 | 1.92 | -0.03 | -1.54 | 105066.50 | 2037.94 | 1.51 |
| 2024-08-02 | 1.98 | 1.95 | -0.02 | -1.02 | 104170.53 | 2050.55 | 1.49 |
| 2024-08-01 | 2.00 | 1.97 | -0.04 | -1.99 | 152192.82 | 3026.89 | 2.18 |
| 2024-07-31 | 1.91 | 2.01 | 0.07 | 3.61 | 217722.14 | 4338.39 | 3.12 |
| 2024-07-30 | 1.84 | 1.94 | 0.08 | 4.30 | 245659.69 | 4768.56 | 3.52 |
| 2024-07-29 | 1.83 | 1.86 | 0.03 | 1.64 | 86372.00 | 1592.31 | 1.24 |
| 2024-07-26 | 1.75 | 1.83 | 0.07 | 3.98 | 97526.00 | 1771.11 | 1.40 |
| 2024-07-25 | 1.77 | 1.76 | 0.02 | 1.15 | 48925.25 | 855.85 | 0.70 |
| 2024-07-24 | 1.80 | 1.74 | -0.06 | -3.33 | 74247.00 | 1305.82 | 1.06 |
| 2024-07-23 | 1.83 | 1.80 | -0.01 | -0.55 | 91089.00 | 1661.17 | 1.31 |
| 2024-07-22 | 1.79 | 1.81 | 0.01 | 0.56 | 75597.00 | 1369.80 | 1.08 |
| 2024-07-19 | 1.79 | 1.80 | 0.02 | 1.12 | 55201.00 | 984.31 | 0.79 |
| 2024-07-18 | 1.76 | 1.78 | 0.00 | 0.00 | 48307.00 | 849.56 | 0.69 |
| 2024-07-17 | 1.80 | 1.78 | -0.03 | -1.66 | 47743.00 | 852.91 | 0.68 |
| 2024-07-16 | 1.80 | 1.81 | -0.01 | -0.55 | 41534.00 | 754.79 | 0.60 |
| 2024-07-15 | 1.92 | 1.82 | -0.07 | -3.70 | 53712.00 | 992.39 | 0.77 |
| 2024-07-12 | 1.89 | 1.89 | 0.01 | 0.53 | 84049.00 | 1591.21 | 1.20 |
| 2024-07-11 | 1.79 | 1.88 | 0.12 | 6.82 | 126525.00 | 2346.84 | 1.81 |
| 2024-07-10 | 1.78 | 1.76 | -0.04 | -2.22 | 77699.00 | 1372.21 | 1.11 |
| 2024-07-09 | 1.81 | 1.80 | -0.02 | -1.10 | 123819.34 | 2204.87 | 1.78 |
| 2024-07-08 | 1.89 | 1.82 | -0.12 | -6.19 | 125439.00 | 2314.50 | 1.80 |
| 2024-07-05 | 1.84 | 1.94 | 0.09 | 4.87 | 154769.00 | 2971.16 | 2.22 |
| 2024-07-04 | 1.94 | 1.85 | -0.11 | -5.61 | 108893.00 | 2047.30 | 1.56 |
| 2024-07-03 | 1.94 | 1.96 | 0.02 | 1.03 | 130183.85 | 2574.73 | 1.87 |
| 2024-07-02 | 1.86 | 1.94 | 0.08 | 4.30 | 99464.00 | 1908.08 | 1.43 |
| 2024-07-01 | 1.84 | 1.86 | 0.02 | 1.09 | 68849.00 | 1262.78 | 0.99 |
| 2024-06-28 | 1.85 | 1.84 | -0.01 | -0.54 | 53308.00 | 992.76 | 0.76 |
| 2024-06-27 | 1.89 | 1.85 | -0.04 | -2.12 | 74541.00 | 1405.71 | 1.07 |
| 2024-06-26 | 1.79 | 1.89 | 0.10 | 5.59 | 81682.00 | 1495.38 | 1.17 |
| 2024-06-25 | 1.79 | 1.79 | 0.03 | 1.71 | 83916.00 | 1508.52 | 1.20 |
| 2024-06-24 | 1.81 | 1.76 | -0.08 | -4.35 | 88922.00 | 1579.30 | 1.27 |
| 2024-06-21 | 1.89 | 1.84 | -0.05 | -2.65 | 61475.00 | 1147.54 | 0.88 |
| 2024-06-20 | 1.95 | 1.89 | -0.07 | -3.57 | 73003.00 | 1394.12 | 1.05 |
| 2024-06-19 | 1.98 | 1.96 | -0.01 | -0.51 | 66711.00 | 1319.46 | 0.96 |
| 2024-06-18 | 1.90 | 1.97 | 0.06 | 3.14 | 75637.36 | 1476.60 | 1.08 |
| 2024-06-17 | 1.85 | 1.91 | -0.06 | -3.05 | 80089.79 | 1530.68 | 1.15 |
| 2024-06-14 | 2.00 | 1.97 | -0.03 | -1.50 | 69653.00 | 1377.35 | 1.00 |
| 2024-06-13 | 2.09 | 2.00 | -0.05 | -2.44 | 97382.00 | 1967.29 | 1.40 |
| 2024-06-12 | 2.01 | 2.05 | 0.08 | 4.06 | 103376.00 | 2089.36 | 1.48 |
| 2024-06-11 | 1.97 | 1.97 | 0.00 | 0.00 | 111276.00 | 2154.77 | 1.60 |
| 2024-06-07 | 1.85 | 1.97 | 0.16 | 8.84 | 163356.85 | 3160.29 | 2.34 |
| 2024-06-06 | 1.94 | 1.81 | -0.13 | -6.70 | 207052.14 | 3791.12 | 2.97 |
| 2024-06-05 | 2.00 | 1.94 | -0.08 | -3.96 | 150052.00 | 2919.81 | 2.15 |
| 2024-06-04 | 2.14 | 2.02 | -0.13 | -6.05 | 178528.88 | 3623.23 | 2.56 |
| 2024-06-03 | 2.28 | 2.15 | -0.12 | -5.29 | 150381.10 | 3253.60 | 2.16 |
| 2024-05-31 | 2.25 | 2.27 | 0.01 | 0.44 | 43725.10 | 994.47 | 0.63 |
| 2024-05-30 | 2.34 | 2.26 | -0.04 | -1.74 | 58473.49 | 1329.01 | 0.84 |
| 2024-05-29 | 2.32 | 2.30 | 0.02 | 0.88 | 67122.00 | 1555.93 | 0.96 |
| 2024-05-28 | 2.31 | 2.28 | -0.03 | -1.30 | 52942.84 | 1218.13 | 0.76 |
| 2024-05-27 | 2.30 | 2.31 | 0.00 | 0.00 | 52818.75 | 1213.70 | 0.76 |
| 2024-05-24 | 2.35 | 2.31 | 0.01 | 0.44 | 66262.00 | 1543.31 | 0.95 |
| 2024-05-23 | 2.35 | 2.30 | -0.07 | -2.95 | 100802.00 | 2340.26 | 1.45 |
| 2024-05-22 | 2.37 | 2.37 | -0.01 | -0.42 | 84678.84 | 2004.46 | 1.21 |
| 2024-05-21 | 2.46 | 2.38 | -0.10 | -4.03 | 184045.00 | 4366.02 | 2.64 |
| 2024-05-20 | 2.41 | 2.48 | 0.07 | 2.91 | 182975.00 | 4498.68 | 2.62 |
| 2024-05-17 | 2.40 | 2.41 | 0.01 | 0.42 | 81711.64 | 1963.29 | 1.17 |
| 2024-05-16 | 2.33 | 2.40 | 0.07 | 3.00 | 127205.00 | 3045.69 | 1.82 |
| 2024-05-15 | 2.35 | 2.33 | -0.04 | -1.69 | 71743.00 | 1690.21 | 1.03 |
| 2024-05-14 | 2.31 | 2.37 | 0.02 | 0.85 | 81035.30 | 1917.89 | 1.16 |
| 2024-05-13 | 2.47 | 2.35 | -0.09 | -3.69 | 120703.00 | 2868.09 | 1.73 |
| 2024-05-10 | 2.55 | 2.44 | -0.11 | -4.31 | 161301.00 | 3999.56 | 2.31 |
日K线
周K线
月K线
