新开普(300248)股票信息
| 股票代码 | 300248 |
| 股票名称 | 新开普 |
| 最新价/元 | 10.85 |
| 涨跌额/元 | 1.81 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 10.85 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.04 |
| 今开/元 | 10.85 |
| 最高/元 | 10.85 |
| 最低/元 | 9.40 |
| 成交量/手 | 487929.14 |
| 成交额/万 | 50282.68 |
| 股净值/元 | 48.07 |
| 市净率 | 2.53 |
| 总市值/万 | 516838.01 |
| 流通值/万 | 443932.48 |
| 换手率/% | 11.93 |
| 入市日期 | 2011-07-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
新开普(300248)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 | 10.85 | 10.85 | 1.81 | 20.02 | 487929.14 | 50282.68 | 11.93 |
| 2024-09-30 | 8.28 | 9.04 | 1.31 | 16.95 | 328063.27 | 28377.07 | 8.02 |
| 2024-09-27 | 7.39 | 7.73 | 0.42 | 5.75 | 139863.14 | 10644.78 | 3.42 |
| 2024-09-26 | 7.16 | 7.31 | 0.05 | 0.69 | 102085.30 | 7399.30 | 2.50 |
| 2024-09-25 | 7.20 | 7.26 | 0.06 | 0.83 | 114881.14 | 8392.04 | 2.81 |
| 2024-09-24 | 7.09 | 7.20 | 0.15 | 2.13 | 87371.00 | 6179.64 | 2.14 |
| 2024-09-23 | 6.98 | 7.05 | 0.04 | 0.57 | 75101.07 | 5304.83 | 1.84 |
| 2024-09-20 | 6.94 | 7.01 | 0.16 | 2.34 | 119915.29 | 8449.81 | 2.93 |
| 2024-09-19 | 6.64 | 6.85 | 0.27 | 4.10 | 55592.00 | 3770.73 | 1.36 |
| 2024-09-18 | 6.71 | 6.58 | -0.07 | -1.05 | 43184.13 | 2839.86 | 1.06 |
| 2024-09-13 | 6.83 | 6.65 | -0.22 | -3.20 | 59017.94 | 3951.33 | 1.44 |
| 2024-09-12 | 6.85 | 6.87 | 0.14 | 2.08 | 76106.62 | 5208.04 | 1.86 |
| 2024-09-11 | 6.77 | 6.73 | -0.06 | -0.88 | 42271.24 | 2845.82 | 1.03 |
| 2024-09-10 | 6.77 | 6.79 | 0.09 | 1.34 | 40219.00 | 2695.44 | 0.98 |
| 2024-09-09 | 6.72 | 6.70 | -0.02 | -0.30 | 47759.23 | 3196.41 | 1.17 |
| 2024-09-06 | 6.89 | 6.72 | -0.18 | -2.61 | 78555.00 | 5372.18 | 1.92 |
| 2024-09-05 | 6.83 | 6.90 | 0.20 | 2.99 | 113628.78 | 7880.92 | 2.78 |
| 2024-09-04 | 6.77 | 6.70 | -0.15 | -2.19 | 52550.00 | 3544.07 | 1.28 |
| 2024-09-03 | 6.60 | 6.85 | 0.20 | 3.01 | 77081.41 | 5206.39 | 1.88 |
| 2024-09-02 | 6.66 | 6.65 | -0.02 | -0.30 | 61770.00 | 4137.23 | 1.51 |
| 2024-08-30 | 6.45 | 6.67 | 0.21 | 3.25 | 76770.21 | 5123.78 | 1.88 |
| 2024-08-29 | 6.38 | 6.46 | 0.07 | 1.10 | 32285.74 | 2076.97 | 0.79 |
| 2024-08-28 | 6.34 | 6.39 | 0.07 | 1.11 | 31365.53 | 1986.16 | 0.77 |
| 2024-08-27 | 6.46 | 6.32 | -0.15 | -2.32 | 37073.70 | 2377.09 | 0.91 |
| 2024-08-26 | 6.48 | 6.47 | -0.03 | -0.46 | 35156.15 | 2271.10 | 0.86 |
| 2024-08-23 | 6.33 | 6.50 | 0.16 | 2.52 | 50480.16 | 3261.22 | 1.23 |
| 2024-08-22 | 6.54 | 6.34 | -0.17 | -2.61 | 38348.00 | 2465.09 | 0.94 |
| 2024-08-21 | 6.55 | 6.51 | -0.05 | -0.76 | 27254.02 | 1789.93 | 0.67 |
| 2024-08-20 | 6.65 | 6.56 | -0.12 | -1.80 | 45304.78 | 2975.77 | 1.11 |
| 2024-08-19 | 6.66 | 6.68 | 0.09 | 1.37 | 61411.85 | 4107.68 | 1.50 |
| 2024-08-16 | 6.49 | 6.59 | 0.10 | 1.54 | 65275.56 | 4282.46 | 1.60 |
| 2024-08-15 | 6.11 | 6.49 | 0.15 | 2.37 | 63782.15 | 4109.67 | 1.56 |
| 2024-08-14 | 6.30 | 6.34 | 0.06 | 0.96 | 18711.03 | 1181.73 | 0.46 |
| 2024-08-13 | 6.21 | 6.28 | 0.07 | 1.13 | 18021.00 | 1125.41 | 0.44 |
| 2024-08-12 | 6.23 | 6.21 | -0.04 | -0.64 | 28570.00 | 1776.28 | 0.70 |
| 2024-08-09 | 6.30 | 6.25 | -0.05 | -0.79 | 27357.00 | 1730.70 | 0.67 |
| 2024-08-08 | 6.37 | 6.30 | -0.15 | -2.33 | 42646.54 | 2689.86 | 1.04 |
| 2024-08-07 | 6.41 | 6.45 | 0.04 | 0.62 | 55580.00 | 3610.22 | 1.36 |
| 2024-08-06 | 6.32 | 6.41 | 0.18 | 2.89 | 39716.12 | 2519.93 | 0.97 |
| 2024-08-05 | 6.37 | 6.23 | -0.18 | -2.81 | 36383.00 | 2308.68 | 0.89 |
| 2024-08-02 | 6.52 | 6.41 | -0.14 | -2.14 | 29778.00 | 1929.88 | 0.73 |
| 2024-08-01 | 6.65 | 6.55 | -0.01 | -0.15 | 36618.96 | 2404.51 | 0.89 |
| 2024-07-31 | 6.37 | 6.56 | 0.20 | 3.15 | 44583.12 | 2896.47 | 1.09 |
| 2024-07-30 | 6.30 | 6.36 | 0.07 | 1.11 | 33915.24 | 2151.96 | 0.83 |
| 2024-07-29 | 6.26 | 6.29 | 0.09 | 1.45 | 43231.16 | 2709.03 | 1.06 |
| 2024-07-26 | 6.20 | 6.20 | 0.04 | 0.65 | 30212.51 | 1871.17 | 0.74 |
| 2024-07-25 | 6.01 | 6.16 | 0.12 | 1.99 | 34051.07 | 2087.95 | 0.83 |
| 2024-07-24 | 6.15 | 6.04 | -0.11 | -1.79 | 30199.51 | 1838.66 | 0.74 |
| 2024-07-23 | 6.22 | 6.15 | -0.09 | -1.44 | 25105.56 | 1562.03 | 0.61 |
| 2024-07-22 | 6.14 | 6.24 | 0.15 | 2.46 | 39563.93 | 2458.71 | 0.97 |
| 2024-07-19 | 6.02 | 6.09 | 0.05 | 0.83 | 28607.09 | 1742.77 | 0.70 |
| 2024-07-18 | 6.05 | 6.04 | -0.06 | -0.98 | 33322.18 | 1993.87 | 0.81 |
| 2024-07-17 | 6.16 | 6.10 | -0.08 | -1.29 | 26325.66 | 1616.17 | 0.64 |
| 2024-07-16 | 6.14 | 6.18 | 0.01 | 0.16 | 26546.00 | 1636.18 | 0.65 |
| 2024-07-15 | 6.32 | 6.17 | -0.18 | -2.84 | 34885.00 | 2161.52 | 0.85 |
| 2024-07-12 | 6.40 | 6.35 | -0.09 | -1.40 | 30157.57 | 1926.69 | 0.74 |
| 2024-07-11 | 6.33 | 6.44 | 0.23 | 3.70 | 39660.23 | 2540.15 | 0.97 |
| 2024-07-10 | 6.27 | 6.21 | -0.06 | -0.96 | 31733.00 | 1987.74 | 0.78 |
| 2024-07-09 | 6.15 | 6.27 | 0.12 | 1.95 | 46332.51 | 2855.86 | 1.13 |
| 2024-07-08 | 6.42 | 6.15 | -0.32 | -4.95 | 48572.05 | 3029.65 | 1.19 |
| 2024-07-05 | 6.30 | 6.47 | 0.13 | 2.05 | 39631.39 | 2537.98 | 0.97 |
| 2024-07-04 | 6.58 | 6.34 | -0.23 | -3.50 | 47616.75 | 3084.26 | 1.16 |
| 2024-07-03 | 6.82 | 6.57 | -0.20 | -2.95 | 51370.51 | 3415.70 | 1.26 |
| 2024-07-02 | 6.48 | 6.77 | 0.29 | 4.48 | 79886.84 | 5400.02 | 1.95 |
| 2024-07-01 | 6.45 | 6.48 | -0.01 | -0.15 | 35792.54 | 2301.73 | 0.87 |
| 2024-06-28 | 6.65 | 6.49 | -0.14 | -2.11 | 45553.82 | 3005.45 | 1.11 |
| 2024-06-27 | 6.74 | 6.63 | -0.14 | -2.07 | 49470.00 | 3298.98 | 1.21 |
| 2024-06-26 | 6.28 | 6.77 | 0.49 | 7.80 | 60118.08 | 3926.85 | 1.47 |
| 2024-06-25 | 6.29 | 6.28 | -0.05 | -0.79 | 35379.07 | 2226.88 | 0.86 |
| 2024-06-24 | 6.56 | 6.33 | -0.25 | -3.80 | 46692.00 | 2968.94 | 1.14 |
| 2024-06-21 | 6.58 | 6.58 | 0.01 | 0.15 | 29521.24 | 1934.21 | 0.72 |
| 2024-06-20 | 6.80 | 6.57 | -0.23 | -3.38 | 37578.65 | 2511.45 | 0.92 |
| 2024-06-19 | 6.75 | 6.80 | 0.09 | 1.34 | 53970.60 | 3686.85 | 1.32 |
| 2024-06-18 | 6.55 | 6.71 | 0.16 | 2.44 | 37257.00 | 2481.16 | 0.91 |
| 2024-06-17 | 6.56 | 6.55 | -0.01 | -0.15 | 32471.24 | 2129.34 | 0.79 |
| 2024-06-14 | 6.53 | 6.56 | 0.05 | 0.77 | 28718.65 | 1876.19 | 0.70 |
| 2024-06-13 | 6.61 | 6.51 | -0.03 | -0.46 | 31411.31 | 2049.41 | 0.77 |
| 2024-06-12 | 6.45 | 6.54 | 0.11 | 1.71 | 33272.00 | 2167.54 | 0.81 |
| 2024-06-11 | 6.32 | 6.43 | 0.12 | 1.90 | 40782.70 | 2581.94 | 1.00 |
| 2024-06-07 | 6.15 | 6.31 | 0.24 | 3.95 | 44522.05 | 2792.85 | 1.09 |
| 2024-06-06 | 6.46 | 6.07 | -0.41 | -6.33 | 75786.64 | 4689.91 | 1.85 |
| 2024-06-05 | 6.51 | 6.48 | -0.04 | -0.61 | 31793.00 | 2074.13 | 0.78 |
| 2024-06-04 | 6.71 | 6.52 | -0.18 | -2.69 | 54235.80 | 3537.08 | 1.33 |
| 2024-06-03 | 6.97 | 6.70 | -0.24 | -3.46 | 45927.04 | 3119.29 | 1.12 |
| 2024-05-31 | 6.80 | 6.94 | 0.15 | 2.21 | 33064.76 | 2288.99 | 0.81 |
| 2024-05-30 | 6.79 | 6.79 | -0.07 | -1.02 | 30407.87 | 2069.53 | 0.74 |
| 2024-05-29 | 6.89 | 6.86 | 0.04 | 0.59 | 30634.81 | 2117.43 | 0.75 |
| 2024-05-28 | 6.98 | 6.90 | -0.07 | -1.00 | 24552.74 | 1705.03 | 0.60 |
| 2024-05-27 | 7.00 | 6.97 | 0.03 | 0.43 | 33118.50 | 2278.69 | 0.81 |
| 2024-05-24 | 7.06 | 6.94 | -0.12 | -1.70 | 34060.21 | 2391.21 | 0.83 |
| 2024-05-23 | 7.24 | 7.06 | -0.16 | -2.22 | 37882.69 | 2692.69 | 0.93 |
| 2024-05-22 | 7.17 | 7.22 | 0.07 | 0.98 | 31113.78 | 2239.36 | 0.76 |
| 2024-05-21 | 7.24 | 7.15 | -0.10 | -1.38 | 42108.00 | 3021.06 | 1.03 |
| 2024-05-20 | 7.33 | 7.25 | -0.06 | -0.82 | 64743.78 | 4721.76 | 1.58 |
| 2024-05-17 | 7.14 | 7.31 | 0.17 | 2.38 | 67905.22 | 4923.55 | 1.66 |
| 2024-05-16 | 6.95 | 7.14 | 0.15 | 2.15 | 64259.35 | 4577.77 | 1.57 |
| 2024-05-15 | 7.09 | 6.99 | -0.23 | -3.19 | 75579.08 | 5311.24 | 1.85 |
| 2024-05-14 | 7.30 | 7.22 | 0.13 | 1.83 | 89523.00 | 6486.30 | 2.19 |
| 2024-05-13 | 7.42 | 7.09 | -0.01 | -0.14 | 103007.28 | 7484.28 | 2.52 |
| 2024-05-10 | 7.26 | 7.10 | -0.19 | -2.61 | 49525.71 | 3534.77 | 1.21 |
日K线
周K线
月K线
