新天科技(300259)股票信息
| 股票代码 | 300259 |
| 股票名称 | 新天科技 |
| 最新价/元 | 3.78 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 14.20 |
| 买入/元 | 3.78 |
| 卖出/元 | 3.79 |
| 昨收/元 | 3.31 |
| 今开/元 | 3.94 |
| 最高/元 | 3.94 |
| 最低/元 | 3.43 |
| 成交量/手 | 736727.63 |
| 成交额/万 | 27094.67 |
| 股净值/元 | 20.43 |
| 市净率 | 1.57 |
| 总市值/万 | 442184.97 |
| 流通值/万 | 442083.56 |
| 换手率/% | 6.30 |
| 入市日期 | 2011-08-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
新天科技(300259)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 | 3.94 | 3.78 | 0.47 | 14.20 | 736727.63 | 27094.67 | 6.30 |
| 2024-09-30 | 2.96 | 3.31 | 0.48 | 16.96 | 555386.80 | 17414.58 | 4.75 |
| 2024-09-27 | 2.75 | 2.83 | 0.13 | 4.82 | 212242.95 | 5927.80 | 1.81 |
| 2024-09-26 | 2.62 | 2.70 | 0.07 | 2.66 | 116735.57 | 3110.15 | 1.00 |
| 2024-09-25 | 2.61 | 2.63 | 0.05 | 1.94 | 176729.00 | 4694.56 | 1.51 |
| 2024-09-24 | 2.50 | 2.58 | 0.10 | 4.03 | 102450.00 | 2599.63 | 0.88 |
| 2024-09-23 | 2.50 | 2.48 | -0.02 | -0.80 | 38164.00 | 950.70 | 0.33 |
| 2024-09-20 | 2.53 | 2.50 | -0.02 | -0.79 | 49533.28 | 1239.10 | 0.42 |
| 2024-09-19 | 2.46 | 2.52 | 0.08 | 3.28 | 60878.00 | 1518.38 | 0.52 |
| 2024-09-18 | 2.49 | 2.44 | -0.04 | -1.61 | 52122.40 | 1268.21 | 0.45 |
| 2024-09-13 | 2.51 | 2.48 | -0.03 | -1.20 | 47918.00 | 1193.24 | 0.41 |
| 2024-09-12 | 2.50 | 2.51 | 0.01 | 0.40 | 52684.00 | 1327.72 | 0.45 |
| 2024-09-11 | 2.50 | 2.50 | -0.03 | -1.19 | 45247.00 | 1134.72 | 0.39 |
| 2024-09-10 | 2.49 | 2.53 | 0.04 | 1.61 | 71066.60 | 1768.88 | 0.61 |
| 2024-09-09 | 2.52 | 2.49 | -0.03 | -1.19 | 46173.60 | 1153.39 | 0.39 |
| 2024-09-06 | 2.58 | 2.52 | -0.06 | -2.33 | 70274.60 | 1785.97 | 0.60 |
| 2024-09-05 | 2.58 | 2.58 | 0.02 | 0.78 | 53327.00 | 1376.43 | 0.46 |
| 2024-09-04 | 2.60 | 2.56 | -0.05 | -1.92 | 64543.20 | 1667.05 | 0.55 |
| 2024-09-03 | 2.59 | 2.61 | 0.04 | 1.56 | 70173.00 | 1820.60 | 0.60 |
| 2024-09-02 | 2.62 | 2.57 | -0.04 | -1.53 | 68311.14 | 1775.65 | 0.58 |
| 2024-08-30 | 2.53 | 2.61 | 0.07 | 2.76 | 113688.06 | 2956.14 | 0.97 |
| 2024-08-29 | 2.49 | 2.54 | 0.05 | 2.01 | 73081.00 | 1845.07 | 0.62 |
| 2024-08-28 | 2.48 | 2.49 | 0.02 | 0.81 | 61526.00 | 1532.66 | 0.53 |
| 2024-08-27 | 2.52 | 2.47 | -0.05 | -1.98 | 88252.00 | 2209.99 | 0.75 |
| 2024-08-26 | 2.53 | 2.52 | -0.01 | -0.40 | 79535.00 | 2006.84 | 0.68 |
| 2024-08-23 | 2.55 | 2.53 | -0.02 | -0.78 | 85601.85 | 2163.57 | 0.73 |
| 2024-08-22 | 2.60 | 2.55 | -0.07 | -2.67 | 96997.40 | 2501.36 | 0.83 |
| 2024-08-21 | 2.63 | 2.62 | -0.04 | -1.50 | 108701.97 | 2846.90 | 0.93 |
| 2024-08-20 | 2.70 | 2.66 | -0.10 | -3.62 | 205888.28 | 5476.81 | 1.76 |
| 2024-08-19 | 2.69 | 2.76 | 0.05 | 1.85 | 271571.28 | 7455.52 | 2.32 |
| 2024-08-16 | 2.67 | 2.71 | 0.04 | 1.50 | 242507.87 | 6590.05 | 2.07 |
| 2024-08-15 | 2.58 | 2.67 | 0.06 | 2.30 | 205312.45 | 5418.45 | 1.76 |
| 2024-08-14 | 2.56 | 2.61 | 0.07 | 2.76 | 204058.76 | 5343.90 | 1.74 |
| 2024-08-13 | 2.51 | 2.54 | 0.02 | 0.79 | 137960.67 | 3487.97 | 1.18 |
| 2024-08-12 | 2.57 | 2.52 | -0.10 | -3.82 | 195499.20 | 4937.34 | 1.67 |
| 2024-08-09 | 2.53 | 2.62 | 0.10 | 3.97 | 177344.88 | 4596.27 | 1.52 |
| 2024-08-08 | 2.54 | 2.52 | -0.01 | -0.40 | 54951.00 | 1383.58 | 0.47 |
| 2024-08-07 | 2.54 | 2.53 | 0.00 | 0.00 | 50319.20 | 1276.15 | 0.43 |
| 2024-08-06 | 2.50 | 2.53 | 0.05 | 2.02 | 64609.00 | 1623.43 | 0.55 |
| 2024-08-05 | 2.52 | 2.48 | -0.05 | -1.98 | 68736.50 | 1735.52 | 0.59 |
| 2024-08-02 | 2.55 | 2.53 | -0.04 | -1.56 | 62876.20 | 1603.19 | 0.54 |
| 2024-08-01 | 2.55 | 2.57 | 0.02 | 0.78 | 78581.40 | 2009.78 | 0.67 |
| 2024-07-31 | 2.53 | 2.55 | 0.06 | 2.41 | 94498.60 | 2396.33 | 0.81 |
| 2024-07-30 | 2.46 | 2.49 | 0.03 | 1.22 | 55339.00 | 1366.09 | 0.47 |
| 2024-07-29 | 2.47 | 2.46 | 0.00 | 0.00 | 34424.00 | 848.64 | 0.29 |
| 2024-07-26 | 2.39 | 2.46 | 0.07 | 2.93 | 72869.00 | 1775.94 | 0.62 |
| 2024-07-25 | 2.38 | 2.39 | 0.02 | 0.84 | 48219.00 | 1150.88 | 0.41 |
| 2024-07-24 | 2.41 | 2.37 | -0.05 | -2.07 | 64467.20 | 1538.27 | 0.55 |
| 2024-07-23 | 2.48 | 2.42 | -0.03 | -1.22 | 75745.89 | 1880.56 | 0.65 |
| 2024-07-22 | 2.39 | 2.45 | 0.05 | 2.08 | 49284.02 | 1193.76 | 0.42 |
| 2024-07-19 | 2.36 | 2.40 | 0.02 | 0.84 | 45963.48 | 1098.72 | 0.39 |
| 2024-07-18 | 2.40 | 2.38 | -0.03 | -1.25 | 69058.00 | 1632.08 | 0.59 |
| 2024-07-17 | 2.44 | 2.41 | -0.03 | -1.23 | 49130.00 | 1187.09 | 0.42 |
| 2024-07-16 | 2.44 | 2.44 | -0.02 | -0.81 | 46204.60 | 1127.41 | 0.40 |
| 2024-07-15 | 2.50 | 2.46 | -0.05 | -1.99 | 60984.00 | 1506.08 | 0.52 |
| 2024-07-12 | 2.53 | 2.51 | -0.02 | -0.79 | 73360.00 | 1849.45 | 0.63 |
| 2024-07-11 | 2.49 | 2.53 | 0.10 | 4.12 | 101835.46 | 2553.30 | 0.87 |
| 2024-07-10 | 2.50 | 2.43 | -0.07 | -2.80 | 80445.56 | 1970.08 | 0.69 |
| 2024-07-09 | 2.49 | 2.50 | 0.00 | 0.00 | 110386.01 | 2727.74 | 0.94 |
| 2024-07-08 | 2.51 | 2.50 | -0.08 | -3.10 | 99606.56 | 2500.47 | 0.85 |
| 2024-07-05 | 2.53 | 2.58 | 0.06 | 2.38 | 113020.84 | 2891.51 | 0.97 |
| 2024-07-04 | 2.59 | 2.52 | -0.10 | -3.82 | 117289.41 | 2993.33 | 1.00 |
| 2024-07-03 | 2.66 | 2.62 | -0.08 | -2.96 | 226142.40 | 5941.24 | 1.93 |
| 2024-07-02 | 2.55 | 2.70 | 0.16 | 6.30 | 293028.48 | 7865.56 | 2.51 |
| 2024-07-01 | 2.52 | 2.54 | 0.01 | 0.40 | 83487.00 | 2106.18 | 0.71 |
| 2024-06-28 | 2.55 | 2.53 | -0.02 | -0.78 | 73069.00 | 1870.21 | 0.62 |
| 2024-06-27 | 2.60 | 2.55 | -0.05 | -1.92 | 70435.86 | 1817.82 | 0.60 |
| 2024-06-26 | 2.46 | 2.60 | 0.13 | 5.26 | 79961.86 | 2029.12 | 0.68 |
| 2024-06-25 | 2.48 | 2.47 | -0.01 | -0.40 | 72124.00 | 1790.56 | 0.62 |
| 2024-06-24 | 2.57 | 2.48 | -0.12 | -4.62 | 89954.82 | 2250.81 | 0.77 |
| 2024-06-21 | 2.62 | 2.60 | -0.02 | -0.76 | 55190.67 | 1442.94 | 0.47 |
| 2024-06-20 | 2.72 | 2.62 | -0.09 | -3.32 | 66564.00 | 1763.70 | 0.57 |
| 2024-06-19 | 2.70 | 2.71 | 0.02 | 0.74 | 63493.40 | 1714.50 | 0.54 |
| 2024-06-18 | 2.64 | 2.69 | 0.06 | 2.28 | 88256.50 | 2357.40 | 0.75 |
| 2024-06-17 | 2.66 | 2.63 | -0.02 | -0.76 | 61292.20 | 1619.91 | 0.52 |
| 2024-06-14 | 2.66 | 2.65 | 0.01 | 0.38 | 60542.00 | 1606.14 | 0.52 |
| 2024-06-13 | 2.69 | 2.64 | -0.05 | -1.86 | 59848.53 | 1589.69 | 0.51 |
| 2024-06-12 | 2.63 | 2.69 | 0.04 | 1.51 | 68176.00 | 1824.91 | 0.58 |
| 2024-06-11 | 2.66 | 2.65 | 0.00 | 0.00 | 83079.21 | 2178.34 | 0.71 |
| 2024-06-07 | 2.57 | 2.65 | 0.11 | 4.33 | 84017.32 | 2202.44 | 0.72 |
| 2024-06-06 | 2.70 | 2.54 | -0.15 | -5.58 | 149770.38 | 3867.63 | 1.28 |
| 2024-06-05 | 2.73 | 2.69 | -0.07 | -2.54 | 76273.80 | 2078.21 | 0.65 |
| 2024-06-04 | 2.86 | 2.76 | -0.08 | -2.82 | 107902.14 | 2983.12 | 0.92 |
| 2024-06-03 | 2.92 | 2.84 | -0.07 | -2.41 | 80119.20 | 2297.50 | 0.69 |
| 2024-05-31 | 2.89 | 2.91 | 0.04 | 1.39 | 54491.06 | 1573.90 | 0.47 |
| 2024-05-30 | 2.88 | 2.87 | -0.03 | -1.03 | 48120.00 | 1386.96 | 0.41 |
| 2024-05-29 | 2.88 | 2.90 | 0.02 | 0.69 | 51744.80 | 1500.94 | 0.44 |
| 2024-05-28 | 2.93 | 2.88 | -0.04 | -1.37 | 39755.55 | 1151.46 | 0.34 |
| 2024-05-27 | 2.92 | 2.92 | 0.00 | 0.00 | 76197.80 | 2201.52 | 0.65 |
| 2024-05-24 | 2.91 | 2.92 | 0.01 | 0.34 | 68340.90 | 1999.90 | 0.58 |
| 2024-05-23 | 2.98 | 2.91 | -0.05 | -1.69 | 81946.80 | 2408.27 | 0.70 |
| 2024-05-22 | 3.02 | 3.03 | 0.01 | 0.33 | 54319.80 | 1641.92 | 0.46 |
| 2024-05-21 | 3.06 | 3.02 | -0.04 | -1.31 | 67317.00 | 2038.15 | 0.58 |
| 2024-05-20 | 3.11 | 3.06 | -0.01 | -0.33 | 80356.00 | 2462.53 | 0.69 |
| 2024-05-17 | 3.04 | 3.07 | 0.02 | 0.66 | 59350.00 | 1813.15 | 0.51 |
| 2024-05-16 | 3.01 | 3.05 | 0.03 | 0.99 | 71684.00 | 2177.31 | 0.61 |
| 2024-05-15 | 3.08 | 3.02 | -0.06 | -1.95 | 95968.00 | 2914.48 | 0.82 |
| 2024-05-14 | 3.00 | 3.08 | 0.10 | 3.36 | 146231.79 | 4458.44 | 1.25 |
| 2024-05-13 | 3.06 | 2.98 | -0.07 | -2.30 | 103713.00 | 3115.76 | 0.89 |
| 2024-05-10 | 3.09 | 3.05 | -0.04 | -1.29 | 82851.00 | 2529.10 | 0.71 |
日K线
周K线
月K线
