上海新阳(300236)股票信息
| 股票代码 | 300236 |
| 股票名称 | 上海新阳 |
| 最新价/元 | 43.19 |
| 涨跌额/元 | 7.20 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 43.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 35.99 |
| 今开/元 | 43.19 |
| 最高/元 | 43.19 |
| 最低/元 | 40.10 |
| 成交量/手 | 225918.35 |
| 成交额/万 | 95525.15 |
| 股净值/元 | 80.15 |
| 市净率 | 3.54 |
| 总市值/万 | 1353494.28 |
| 流通值/万 | 1202490.44 |
| 换手率/% | 8.11 |
| 入市日期 | 2011-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
上海新阳(300236)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 | 43.19 | 43.19 | 7.20 | 20.01 | 225918.35 | 95525.15 | 8.11 |
| 2024-09-30 | 32.51 | 35.99 | 4.54 | 14.44 | 127368.58 | 44249.93 | 4.57 |
| 2024-09-27 | 29.68 | 31.45 | 2.15 | 7.34 | 58399.41 | 18005.51 | 2.10 |
| 2024-09-26 | 27.89 | 29.30 | 1.33 | 4.76 | 35249.30 | 10085.89 | 1.27 |
| 2024-09-25 | 28.09 | 27.97 | -0.05 | -0.18 | 30939.80 | 8786.79 | 1.11 |
| 2024-09-24 | 26.99 | 28.02 | 1.22 | 4.55 | 35274.84 | 9725.41 | 1.27 |
| 2024-09-23 | 27.15 | 26.80 | -0.32 | -1.18 | 19770.79 | 5349.38 | 0.71 |
| 2024-09-20 | 26.98 | 27.12 | 0.07 | 0.26 | 28267.72 | 7630.63 | 1.02 |
| 2024-09-19 | 26.52 | 27.05 | -1.45 | -5.09 | 73274.51 | 19726.56 | 2.63 |
| 2024-09-18 | 29.00 | 28.50 | 0.20 | 0.71 | 22214.83 | 6388.65 | 0.80 |
| 2024-09-13 | 28.70 | 28.30 | -0.43 | -1.50 | 9252.30 | 2639.67 | 0.33 |
| 2024-09-12 | 29.34 | 28.73 | -0.41 | -1.41 | 9446.00 | 2740.93 | 0.34 |
| 2024-09-11 | 28.90 | 29.14 | -0.02 | -0.07 | 8988.00 | 2612.96 | 0.32 |
| 2024-09-10 | 28.53 | 29.16 | 0.56 | 1.96 | 13432.00 | 3861.84 | 0.48 |
| 2024-09-09 | 28.78 | 28.60 | -0.18 | -0.63 | 10138.59 | 2919.91 | 0.36 |
| 2024-09-06 | 29.35 | 28.78 | -0.57 | -1.94 | 11957.67 | 3468.79 | 0.43 |
| 2024-09-05 | 29.32 | 29.35 | 0.03 | 0.10 | 10366.00 | 3052.56 | 0.37 |
| 2024-09-04 | 29.08 | 29.32 | 0.24 | 0.83 | 17319.00 | 5072.99 | 0.62 |
| 2024-09-03 | 28.89 | 29.08 | 0.04 | 0.14 | 11540.00 | 3364.50 | 0.41 |
| 2024-09-02 | 29.82 | 29.04 | -0.64 | -2.16 | 15459.41 | 4550.76 | 0.56 |
| 2024-08-30 | 28.90 | 29.68 | 0.66 | 2.27 | 22440.40 | 6683.25 | 0.81 |
| 2024-08-29 | 28.57 | 29.02 | 0.38 | 1.33 | 15533.62 | 4500.92 | 0.56 |
| 2024-08-28 | 28.28 | 28.64 | 0.50 | 1.78 | 16301.46 | 4646.26 | 0.59 |
| 2024-08-27 | 30.00 | 28.14 | -1.93 | -6.42 | 50146.28 | 14235.10 | 1.80 |
| 2024-08-26 | 30.20 | 30.07 | -0.14 | -0.46 | 10370.48 | 3132.42 | 0.37 |
| 2024-08-23 | 29.97 | 30.21 | 0.16 | 0.53 | 13159.10 | 3967.57 | 0.47 |
| 2024-08-22 | 30.83 | 30.05 | -0.74 | -2.40 | 19140.03 | 5834.77 | 0.69 |
| 2024-08-21 | 30.80 | 30.79 | -0.17 | -0.55 | 10014.60 | 3099.97 | 0.36 |
| 2024-08-20 | 31.38 | 30.96 | -0.29 | -0.93 | 15956.19 | 4947.11 | 0.57 |
| 2024-08-19 | 30.83 | 31.25 | 0.25 | 0.81 | 17370.50 | 5434.03 | 0.62 |
| 2024-08-16 | 31.01 | 31.00 | 0.01 | 0.03 | 15456.00 | 4811.44 | 0.56 |
| 2024-08-15 | 30.49 | 30.99 | 0.36 | 1.18 | 18409.50 | 5724.30 | 0.66 |
| 2024-08-14 | 31.00 | 30.63 | -0.32 | -1.03 | 10255.00 | 3158.40 | 0.37 |
| 2024-08-13 | 30.52 | 30.95 | 0.34 | 1.11 | 11334.00 | 3484.32 | 0.41 |
| 2024-08-12 | 30.81 | 30.61 | -0.29 | -0.94 | 12474.00 | 3830.42 | 0.45 |
| 2024-08-09 | 31.64 | 30.90 | -0.25 | -0.80 | 14431.00 | 4521.59 | 0.52 |
| 2024-08-08 | 30.78 | 31.15 | 0.06 | 0.19 | 18506.50 | 5747.33 | 0.66 |
| 2024-08-07 | 31.04 | 31.09 | -0.09 | -0.29 | 14057.42 | 4386.22 | 0.50 |
| 2024-08-06 | 31.33 | 31.18 | 0.32 | 1.04 | 19292.50 | 5985.64 | 0.69 |
| 2024-08-05 | 31.54 | 30.86 | -1.26 | -3.92 | 32537.00 | 10219.68 | 1.17 |
| 2024-08-02 | 32.50 | 32.12 | -0.68 | -2.07 | 25965.50 | 8432.53 | 0.93 |
| 2024-08-01 | 32.93 | 32.80 | -0.13 | -0.40 | 34904.00 | 11486.98 | 1.25 |
| 2024-07-31 | 32.29 | 32.93 | 0.51 | 1.57 | 49134.96 | 16072.60 | 1.76 |
| 2024-07-30 | 31.34 | 32.42 | 0.79 | 2.50 | 36396.30 | 11575.00 | 1.31 |
| 2024-07-29 | 31.82 | 31.63 | 0.02 | 0.06 | 18121.59 | 5765.65 | 0.65 |
| 2024-07-26 | 31.37 | 31.61 | 0.24 | 0.77 | 17563.00 | 5539.20 | 0.63 |
| 2024-07-25 | 31.13 | 31.37 | 0.18 | 0.58 | 20396.00 | 6385.44 | 0.73 |
| 2024-07-24 | 31.35 | 31.19 | -0.46 | -1.45 | 27333.52 | 8626.83 | 0.98 |
| 2024-07-23 | 32.89 | 31.65 | -1.35 | -4.09 | 34103.51 | 11004.98 | 1.22 |
| 2024-07-22 | 32.90 | 33.00 | 0.08 | 0.24 | 37386.69 | 12367.97 | 1.34 |
| 2024-07-19 | 32.52 | 32.92 | 0.15 | 0.46 | 59707.50 | 19734.45 | 2.14 |
| 2024-07-18 | 31.29 | 32.77 | 1.22 | 3.87 | 69684.87 | 22447.87 | 2.50 |
| 2024-07-17 | 32.12 | 31.55 | -0.63 | -1.96 | 29823.00 | 9497.93 | 1.07 |
| 2024-07-16 | 32.41 | 32.18 | -0.26 | -0.80 | 37905.00 | 12143.42 | 1.36 |
| 2024-07-15 | 32.60 | 32.44 | -0.15 | -0.46 | 22428.00 | 7313.04 | 0.81 |
| 2024-07-12 | 32.40 | 32.59 | 0.05 | 0.15 | 23374.00 | 7586.66 | 0.84 |
| 2024-07-11 | 32.45 | 32.54 | 0.72 | 2.26 | 39325.87 | 12779.23 | 1.41 |
| 2024-07-10 | 31.67 | 31.82 | -0.11 | -0.35 | 26581.00 | 8482.28 | 0.95 |
| 2024-07-09 | 30.31 | 31.93 | 1.62 | 5.35 | 50309.94 | 15751.70 | 1.81 |
| 2024-07-08 | 30.77 | 30.31 | -0.46 | -1.50 | 26155.50 | 8054.94 | 0.94 |
| 2024-07-05 | 30.97 | 30.77 | -0.07 | -0.23 | 24298.56 | 7428.39 | 0.87 |
| 2024-07-04 | 31.51 | 30.84 | -0.83 | -2.62 | 27521.00 | 8587.76 | 0.99 |
| 2024-07-03 | 31.47 | 31.67 | 0.19 | 0.60 | 26611.50 | 8396.21 | 0.96 |
| 2024-07-02 | 32.00 | 31.48 | -0.23 | -0.73 | 23427.50 | 7384.38 | 0.84 |
| 2024-07-01 | 31.12 | 31.71 | 0.57 | 1.83 | 33975.81 | 10741.06 | 1.22 |
| 2024-06-28 | 31.09 | 31.14 | 0.40 | 1.30 | 30472.30 | 9498.12 | 1.09 |
| 2024-06-27 | 31.37 | 30.74 | -0.68 | -2.16 | 26866.00 | 8364.73 | 0.96 |
| 2024-06-26 | 30.42 | 31.42 | 1.00 | 3.29 | 34599.31 | 10653.23 | 1.24 |
| 2024-06-25 | 31.60 | 30.42 | -1.25 | -3.95 | 43952.00 | 13530.26 | 1.58 |
| 2024-06-24 | 32.75 | 31.67 | -1.46 | -4.41 | 52381.88 | 17058.70 | 1.88 |
| 2024-06-21 | 32.88 | 33.13 | -0.11 | -0.33 | 38614.00 | 12705.90 | 1.39 |
| 2024-06-20 | 33.70 | 33.24 | -0.68 | -2.01 | 59903.48 | 20244.31 | 2.15 |
| 2024-06-19 | 34.03 | 33.92 | -0.08 | -0.24 | 59728.99 | 20218.65 | 2.15 |
| 2024-06-18 | 34.40 | 34.00 | -0.58 | -1.68 | 54803.22 | 18667.50 | 1.97 |
| 2024-06-17 | 34.11 | 34.58 | 0.45 | 1.32 | 63069.02 | 21669.59 | 2.27 |
| 2024-06-14 | 34.06 | 34.13 | -0.13 | -0.38 | 79700.83 | 27141.32 | 2.86 |
| 2024-06-13 | 34.40 | 34.26 | -0.19 | -0.55 | 98234.14 | 33993.76 | 3.53 |
| 2024-06-12 | 34.35 | 34.45 | -0.50 | -1.43 | 100870.89 | 34640.17 | 3.62 |
| 2024-06-11 | 32.60 | 34.95 | 2.55 | 7.87 | 168401.38 | 57553.04 | 6.05 |
| 2024-06-07 | 31.61 | 32.40 | 0.51 | 1.60 | 56314.00 | 18346.56 | 2.02 |
| 2024-06-06 | 32.68 | 31.89 | -0.36 | -1.12 | 52695.96 | 17091.31 | 1.89 |
| 2024-06-05 | 32.27 | 32.25 | -0.02 | -0.06 | 31701.37 | 10340.41 | 1.14 |
| 2024-06-04 | 32.66 | 32.27 | -0.60 | -1.83 | 38355.13 | 12318.16 | 1.38 |
| 2024-06-03 | 32.85 | 32.87 | 0.41 | 1.26 | 57799.29 | 19047.37 | 2.08 |
| 2024-05-31 | 32.46 | 32.46 | -0.33 | -1.01 | 44380.36 | 14437.05 | 1.59 |
| 2024-05-30 | 31.87 | 32.79 | 0.67 | 2.09 | 66639.58 | 21777.41 | 2.39 |
| 2024-05-29 | 31.70 | 32.32 | 0.27 | 0.84 | 60449.02 | 19559.53 | 2.17 |
| 2024-05-28 | 31.80 | 32.05 | 0.35 | 1.10 | 95207.41 | 30891.85 | 3.42 |
| 2024-05-27 | 30.00 | 31.70 | 1.82 | 6.09 | 78903.75 | 24229.17 | 2.83 |
| 2024-05-24 | 30.71 | 29.88 | -0.92 | -2.99 | 33359.24 | 10082.39 | 1.20 |
| 2024-05-23 | 31.30 | 30.80 | -0.55 | -1.75 | 16015.00 | 4949.75 | 0.58 |
| 2024-05-22 | 31.28 | 31.35 | 0.21 | 0.67 | 16516.02 | 5150.58 | 0.59 |
| 2024-05-21 | 31.51 | 31.14 | -0.51 | -1.61 | 18919.46 | 5914.15 | 0.68 |
| 2024-05-20 | 31.84 | 31.65 | -0.58 | -1.80 | 30519.00 | 9704.60 | 1.10 |
| 2024-05-17 | 31.33 | 32.23 | 0.98 | 3.14 | 36344.56 | 11566.74 | 1.31 |
| 2024-05-16 | 31.53 | 31.25 | -0.26 | -0.83 | 15284.00 | 4807.79 | 0.55 |
| 2024-05-15 | 31.89 | 31.51 | -0.34 | -1.07 | 10893.00 | 3453.96 | 0.39 |
| 2024-05-14 | 31.92 | 31.85 | 0.00 | 0.00 | 14346.44 | 4579.39 | 0.52 |
| 2024-05-13 | 32.48 | 31.85 | -0.63 | -1.94 | 16428.00 | 5248.70 | 0.59 |
| 2024-05-10 | 33.49 | 32.48 | -0.80 | -2.40 | 25000.84 | 8159.85 | 0.90 |
日K线
周K线
月K线
