新研股份(300159)股票信息
| 股票代码 | 300159 |
| 股票名称 | 新研股份 |
| 最新价/元 | 3.55 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 19.53 |
| 买入/元 | 3.54 |
| 卖出/元 | 3.55 |
| 昨收/元 | 2.97 |
| 今开/元 | 3.56 |
| 最高/元 | 3.56 |
| 最低/元 | 3.18 |
| 成交量/手 | 2677639.75 |
| 成交额/万 | 90734.42 |
| 股净值/元 | -39.40 |
| 市净率 | -52.52 |
| 总市值/万 | 532132.90 |
| 流通值/万 | 522502.92 |
| 换手率/% | 18.19 |
| 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 |
新研股份(300159)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 | 3.56 | 3.55 | 0.58 | 19.53 | 2677639.75 | 90734.42 | 18.19 |
| 2024-09-30 | 2.68 | 2.97 | 0.43 | 16.93 | 2134218.85 | 59823.87 | 14.50 |
| 2024-09-27 | 2.43 | 2.54 | 0.13 | 5.39 | 1449244.21 | 36151.66 | 9.85 |
| 2024-09-26 | 2.35 | 2.41 | 0.03 | 1.26 | 998388.21 | 23768.36 | 6.78 |
| 2024-09-25 | 2.32 | 2.38 | 0.08 | 3.48 | 1166267.56 | 27743.31 | 7.92 |
| 2024-09-24 | 2.22 | 2.30 | 0.08 | 3.60 | 823022.00 | 18727.25 | 5.59 |
| 2024-09-23 | 2.22 | 2.22 | 0.01 | 0.45 | 447470.00 | 9972.93 | 3.04 |
| 2024-09-20 | 2.25 | 2.21 | -0.04 | -1.78 | 605436.00 | 13426.09 | 4.11 |
| 2024-09-19 | 2.16 | 2.25 | 0.10 | 4.65 | 896795.00 | 20058.75 | 6.09 |
| 2024-09-18 | 2.16 | 2.15 | 0.01 | 0.47 | 294734.00 | 6328.83 | 2.00 |
| 2024-09-13 | 2.21 | 2.14 | -0.07 | -3.17 | 472203.00 | 10240.90 | 3.21 |
| 2024-09-12 | 2.22 | 2.21 | -0.01 | -0.45 | 415420.98 | 9259.40 | 2.82 |
| 2024-09-11 | 2.27 | 2.22 | -0.05 | -2.20 | 536320.98 | 11936.91 | 3.64 |
| 2024-09-10 | 2.18 | 2.27 | 0.08 | 3.65 | 960893.33 | 21860.49 | 6.53 |
| 2024-09-09 | 2.22 | 2.19 | -0.04 | -1.79 | 448744.98 | 9789.27 | 3.05 |
| 2024-09-06 | 2.22 | 2.23 | 0.01 | 0.45 | 590115.35 | 13252.13 | 4.01 |
| 2024-09-05 | 2.23 | 2.22 | -0.03 | -1.33 | 481108.00 | 10687.35 | 3.27 |
| 2024-09-04 | 2.22 | 2.25 | 0.02 | 0.90 | 616640.64 | 13901.42 | 4.19 |
| 2024-09-03 | 2.20 | 2.23 | 0.03 | 1.36 | 539711.31 | 12011.02 | 3.67 |
| 2024-09-02 | 2.29 | 2.20 | -0.07 | -3.08 | 639816.31 | 14232.82 | 4.35 |
| 2024-08-30 | 2.18 | 2.27 | 0.10 | 4.61 | 1024742.74 | 23174.78 | 6.96 |
| 2024-08-29 | 2.13 | 2.17 | -0.05 | -2.25 | 875568.12 | 18797.29 | 5.95 |
| 2024-08-28 | 2.30 | 2.22 | -0.11 | -4.72 | 902652.00 | 20405.76 | 6.13 |
| 2024-08-27 | 2.41 | 2.33 | -0.17 | -6.80 | 1426441.29 | 33653.88 | 9.69 |
| 2024-08-26 | 2.24 | 2.50 | 0.29 | 13.12 | 2098149.61 | 51982.70 | 14.25 |
| 2024-08-23 | 2.18 | 2.21 | 0.06 | 2.79 | 727012.63 | 16095.63 | 4.94 |
| 2024-08-22 | 2.16 | 2.15 | -0.01 | -0.46 | 617647.98 | 13458.20 | 4.20 |
| 2024-08-21 | 2.23 | 2.16 | -0.09 | -4.00 | 601264.60 | 13100.20 | 4.08 |
| 2024-08-20 | 2.25 | 2.25 | 0.01 | 0.45 | 513675.00 | 11505.42 | 3.49 |
| 2024-08-19 | 2.25 | 2.24 | -0.04 | -1.75 | 578852.00 | 13007.62 | 3.93 |
| 2024-08-16 | 2.38 | 2.28 | -0.09 | -3.80 | 975279.98 | 22411.91 | 6.63 |
| 2024-08-15 | 2.23 | 2.37 | 0.14 | 6.28 | 1391225.81 | 32500.68 | 9.45 |
| 2024-08-14 | 2.28 | 2.23 | -0.06 | -2.62 | 722878.00 | 16301.40 | 4.91 |
| 2024-08-13 | 2.25 | 2.29 | 0.02 | 0.88 | 933073.00 | 21232.18 | 6.34 |
| 2024-08-12 | 2.34 | 2.27 | -0.08 | -3.40 | 923443.91 | 21106.76 | 6.27 |
| 2024-08-09 | 2.47 | 2.35 | -0.23 | -8.92 | 1748944.50 | 42191.32 | 11.88 |
| 2024-08-08 | 2.67 | 2.58 | -0.15 | -5.50 | 2268329.63 | 62556.05 | 15.41 |
| 2024-08-07 | 2.62 | 2.73 | 0.04 | 1.49 | 2052930.45 | 55356.92 | 13.95 |
| 2024-08-06 | 2.63 | 2.69 | -0.11 | -3.93 | 2256872.04 | 59665.37 | 15.33 |
| 2024-08-05 | 2.45 | 2.80 | 0.36 | 14.75 | 3316812.82 | 91999.03 | 22.53 |
| 2024-08-02 | 2.60 | 2.44 | -0.26 | -9.63 | 2022962.00 | 51413.85 | 13.74 |
| 2024-08-01 | 2.56 | 2.70 | 0.13 | 5.06 | 2598111.14 | 68795.35 | 17.65 |
| 2024-07-31 | 2.49 | 2.57 | -0.05 | -1.91 | 2744900.58 | 69906.83 | 18.65 |
| 2024-07-30 | 2.57 | 2.62 | 0.03 | 1.16 | 3348545.66 | 89774.76 | 22.75 |
| 2024-07-29 | 2.22 | 2.59 | 0.43 | 19.91 | 3090219.78 | 74343.37 | 20.99 |
| 2024-07-26 | 1.83 | 2.16 | 0.36 | 20.00 | 1536667.00 | 31847.58 | 10.44 |
| 2024-07-25 | 1.78 | 1.80 | 0.01 | 0.56 | 240707.00 | 4311.33 | 1.64 |
| 2024-07-24 | 1.81 | 1.79 | -0.03 | -1.65 | 325617.98 | 5844.41 | 2.21 |
| 2024-07-23 | 1.86 | 1.82 | -0.04 | -2.15 | 246035.00 | 4547.01 | 1.67 |
| 2024-07-22 | 1.82 | 1.86 | 0.05 | 2.76 | 327635.00 | 6075.54 | 2.23 |
| 2024-07-19 | 1.82 | 1.81 | -0.01 | -0.55 | 245735.00 | 4485.11 | 1.67 |
| 2024-07-18 | 1.85 | 1.82 | -0.03 | -1.62 | 301458.00 | 5460.02 | 2.05 |
| 2024-07-17 | 1.90 | 1.85 | -0.05 | -2.63 | 290973.00 | 5434.03 | 1.98 |
| 2024-07-16 | 1.90 | 1.90 | -0.01 | -0.52 | 197410.00 | 3747.26 | 1.34 |
| 2024-07-15 | 1.94 | 1.91 | -0.05 | -2.55 | 228705.00 | 4401.56 | 1.55 |
| 2024-07-12 | 1.95 | 1.96 | -0.01 | -0.51 | 293959.00 | 5819.90 | 2.00 |
| 2024-07-11 | 1.91 | 1.97 | 0.09 | 4.79 | 460118.59 | 9014.67 | 3.13 |
| 2024-07-10 | 1.92 | 1.88 | -0.04 | -2.08 | 279680.00 | 5291.05 | 1.90 |
| 2024-07-09 | 1.92 | 1.92 | 0.02 | 1.05 | 370755.00 | 7013.82 | 2.52 |
| 2024-07-08 | 1.96 | 1.90 | -0.10 | -5.00 | 412961.00 | 7946.51 | 2.81 |
| 2024-07-05 | 1.93 | 2.00 | 0.06 | 3.09 | 426020.00 | 8424.69 | 2.89 |
| 2024-07-04 | 2.03 | 1.94 | -0.10 | -4.90 | 435445.00 | 8620.29 | 2.96 |
| 2024-07-03 | 2.03 | 2.04 | 0.00 | 0.00 | 351727.00 | 7197.28 | 2.39 |
| 2024-07-02 | 1.99 | 2.04 | 0.04 | 2.00 | 510066.00 | 10411.90 | 3.47 |
| 2024-07-01 | 2.01 | 2.00 | -0.03 | -1.48 | 417886.00 | 8309.58 | 2.84 |
| 2024-06-28 | 1.98 | 2.03 | 0.03 | 1.50 | 515848.00 | 10534.26 | 3.50 |
| 2024-06-27 | 2.05 | 2.00 | -0.07 | -3.38 | 447360.00 | 9068.61 | 3.04 |
| 2024-06-26 | 2.04 | 2.07 | 0.03 | 1.47 | 603456.00 | 12138.38 | 4.10 |
| 2024-06-25 | 2.06 | 2.04 | -0.04 | -1.92 | 411992.00 | 8483.56 | 2.80 |
| 2024-06-24 | 2.18 | 2.08 | -0.12 | -5.46 | 541870.59 | 11452.66 | 3.68 |
| 2024-06-21 | 2.17 | 2.20 | 0.03 | 1.38 | 505482.00 | 11190.31 | 3.43 |
| 2024-06-20 | 2.27 | 2.17 | -0.12 | -5.24 | 728203.00 | 16093.74 | 4.95 |
| 2024-06-19 | 2.33 | 2.29 | -0.03 | -1.29 | 906133.00 | 21057.86 | 6.16 |
| 2024-06-18 | 2.18 | 2.32 | 0.11 | 4.98 | 1120531.50 | 25528.97 | 7.61 |
| 2024-06-17 | 2.19 | 2.21 | 0.02 | 0.91 | 779752.00 | 17577.43 | 5.30 |
| 2024-06-14 | 2.19 | 2.19 | -0.02 | -0.91 | 517046.00 | 11230.35 | 3.51 |
| 2024-06-13 | 2.25 | 2.21 | -0.09 | -3.91 | 863491.49 | 19242.54 | 5.87 |
| 2024-06-12 | 2.23 | 2.30 | 0.21 | 10.05 | 1401910.00 | 31945.04 | 9.52 |
| 2024-06-11 | 2.10 | 2.09 | -0.03 | -1.42 | 564399.00 | 11645.00 | 3.83 |
| 2024-06-07 | 2.09 | 2.12 | 0.07 | 3.42 | 822116.00 | 17599.83 | 5.59 |
| 2024-06-06 | 2.22 | 2.05 | -0.22 | -9.69 | 1266650.00 | 26744.84 | 8.61 |
| 2024-06-05 | 2.27 | 2.27 | 0.03 | 1.34 | 1075916.00 | 24618.67 | 7.31 |
| 2024-06-04 | 2.33 | 2.24 | -0.14 | -5.88 | 1163100.00 | 26234.29 | 7.90 |
| 2024-06-03 | 2.47 | 2.38 | -0.13 | -5.18 | 1078255.00 | 26043.36 | 7.33 |
| 2024-05-31 | 2.50 | 2.51 | -0.02 | -0.79 | 1279648.75 | 31967.22 | 8.69 |
| 2024-05-30 | 2.66 | 2.53 | -0.17 | -6.30 | 1184590.00 | 30405.60 | 8.05 |
| 2024-05-29 | 2.60 | 2.70 | 0.05 | 1.89 | 1179299.71 | 31803.61 | 8.01 |
| 2024-05-28 | 2.70 | 2.65 | -0.05 | -1.85 | 1089667.23 | 29278.42 | 7.40 |
| 2024-05-27 | 2.83 | 2.70 | -0.19 | -6.57 | 1590483.54 | 44733.56 | 10.81 |
| 2024-05-24 | 3.01 | 2.89 | -0.25 | -7.96 | 1866238.00 | 55692.21 | 12.68 |
| 2024-05-23 | 2.96 | 3.14 | 0.15 | 5.02 | 2762744.98 | 84896.95 | 18.77 |
| 2024-05-22 | 2.83 | 2.99 | 0.09 | 3.10 | 2171254.60 | 65415.65 | 14.75 |
| 2024-05-21 | 3.00 | 2.90 | -0.35 | -10.77 | 2886426.67 | 85105.18 | 19.61 |
| 2024-05-20 | 2.62 | 3.25 | 0.54 | 19.93 | 3610164.36 | 112729.21 | 24.53 |
| 2024-05-17 | 2.47 | 2.71 | 0.27 | 11.07 | 2399567.00 | 62347.52 | 16.30 |
| 2024-05-16 | 2.60 | 2.44 | -0.08 | -3.18 | 2315079.87 | 58889.82 | 15.73 |
| 2024-05-15 | 2.18 | 2.52 | 0.42 | 20.00 | 1726069.63 | 41940.93 | 11.73 |
| 2024-05-14 | 2.17 | 2.10 | -0.05 | -2.33 | 666669.50 | 14114.66 | 4.53 |
| 2024-05-13 | 2.26 | 2.15 | -0.19 | -8.12 | 1068541.00 | 23377.44 | 7.26 |
| 2024-05-10 | 2.30 | 2.34 | 0.04 | 1.74 | 1688814.00 | 39836.26 | 11.47 |
日K线
周K线
月K线
