新莱应材(300260)股票信息
| 股票代码 | 300260 |
| 股票名称 | 新莱应材 |
| 最新价/元 | 29.14 |
| 涨跌额/元 | 4.86 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 29.14 |
| 卖出/元 | 0.00 |
| 昨收/元 | 24.28 |
| 今开/元 | 29.14 |
| 最高/元 | 29.14 |
| 最低/元 | 26.23 |
| 成交量/手 | 370374.28 |
| 成交额/万 | 105220.65 |
| 股净值/元 | 50.24 |
| 市净率 | 6.27 |
| 总市值/万 | 1188348.88 |
| 流通值/万 | 838174.06 |
| 换手率/% | 12.88 |
| 入市日期 | 2011-09-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
新莱应材(300260)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 | 29.14 | 29.14 | 4.86 | 20.02 | 370374.28 | 105220.65 | 12.88 |
| 2024-09-30 | 21.70 | 24.28 | 3.91 | 19.20 | 304542.32 | 69183.19 | 10.59 |
| 2024-09-27 | 19.11 | 20.37 | 1.40 | 7.38 | 215705.49 | 42785.52 | 7.50 |
| 2024-09-26 | 18.29 | 18.97 | 0.75 | 4.12 | 164580.80 | 30546.03 | 5.72 |
| 2024-09-25 | 18.25 | 18.22 | -0.12 | -0.65 | 208120.47 | 38586.50 | 7.24 |
| 2024-09-24 | 17.71 | 18.34 | 0.71 | 4.03 | 239964.84 | 43214.66 | 8.34 |
| 2024-09-23 | 17.39 | 17.63 | 0.13 | 0.74 | 146656.68 | 25646.43 | 5.10 |
| 2024-09-20 | 17.93 | 17.50 | -0.42 | -2.34 | 143312.59 | 25424.30 | 4.98 |
| 2024-09-19 | 17.95 | 17.92 | -0.21 | -1.16 | 206909.02 | 37004.60 | 7.19 |
| 2024-09-18 | 16.99 | 18.13 | 2.00 | 12.40 | 267808.63 | 47662.93 | 9.31 |
| 2024-09-13 | 16.51 | 16.13 | -0.38 | -2.30 | 43743.82 | 7144.01 | 1.52 |
| 2024-09-12 | 17.00 | 16.51 | -0.40 | -2.37 | 42214.00 | 7101.08 | 1.47 |
| 2024-09-11 | 16.81 | 16.91 | -0.01 | -0.06 | 33667.60 | 5682.86 | 1.17 |
| 2024-09-10 | 16.88 | 16.92 | 0.09 | 0.54 | 53361.00 | 8965.75 | 1.86 |
| 2024-09-09 | 16.99 | 16.83 | -0.21 | -1.23 | 56911.00 | 9670.92 | 1.98 |
| 2024-09-06 | 17.58 | 17.04 | -0.32 | -1.84 | 57689.00 | 9963.57 | 2.01 |
| 2024-09-05 | 17.55 | 17.36 | -0.29 | -1.64 | 88563.40 | 15464.58 | 3.08 |
| 2024-09-04 | 17.24 | 17.65 | 0.35 | 2.02 | 109577.60 | 19365.98 | 3.81 |
| 2024-09-03 | 17.16 | 17.30 | 0.12 | 0.70 | 49141.60 | 8521.48 | 1.71 |
| 2024-09-02 | 17.80 | 17.18 | -0.62 | -3.48 | 72168.20 | 12778.66 | 2.51 |
| 2024-08-30 | 16.93 | 17.80 | 0.85 | 5.02 | 93201.60 | 16516.99 | 3.24 |
| 2024-08-29 | 16.53 | 16.95 | 0.27 | 1.62 | 42783.60 | 7233.21 | 1.49 |
| 2024-08-28 | 16.57 | 16.68 | 0.01 | 0.06 | 28822.20 | 4791.28 | 1.00 |
| 2024-08-27 | 16.89 | 16.67 | -0.20 | -1.19 | 34287.00 | 5732.48 | 1.19 |
| 2024-08-26 | 16.65 | 16.87 | 0.33 | 2.00 | 41510.06 | 6988.98 | 1.44 |
| 2024-08-23 | 16.57 | 16.54 | -0.05 | -0.30 | 44417.20 | 7322.76 | 1.54 |
| 2024-08-22 | 16.82 | 16.59 | -0.21 | -1.25 | 64056.80 | 10722.27 | 2.23 |
| 2024-08-21 | 15.90 | 16.80 | -0.82 | -4.65 | 98053.56 | 16488.66 | 3.41 |
| 2024-08-20 | 18.11 | 17.62 | -0.49 | -2.71 | 55120.60 | 9770.63 | 1.92 |
| 2024-08-19 | 18.11 | 18.11 | -0.17 | -0.93 | 37632.36 | 6860.28 | 1.31 |
| 2024-08-16 | 18.43 | 18.28 | -0.09 | -0.49 | 40265.60 | 7419.34 | 1.40 |
| 2024-08-15 | 18.15 | 18.37 | 0.22 | 1.21 | 52208.20 | 9587.46 | 1.82 |
| 2024-08-14 | 18.48 | 18.15 | -0.31 | -1.68 | 31307.00 | 5721.49 | 1.09 |
| 2024-08-13 | 18.37 | 18.46 | 0.13 | 0.71 | 40254.00 | 7374.02 | 1.40 |
| 2024-08-12 | 18.29 | 18.33 | -0.03 | -0.16 | 54868.60 | 10155.49 | 1.91 |
| 2024-08-09 | 18.80 | 18.36 | -0.11 | -0.60 | 45418.83 | 8442.17 | 1.58 |
| 2024-08-08 | 18.29 | 18.47 | 0.02 | 0.11 | 51571.40 | 9474.53 | 1.79 |
| 2024-08-07 | 18.60 | 18.45 | -0.15 | -0.81 | 39540.00 | 7330.25 | 1.37 |
| 2024-08-06 | 18.60 | 18.60 | 0.41 | 2.25 | 51104.00 | 9474.54 | 1.78 |
| 2024-08-05 | 18.99 | 18.19 | -1.07 | -5.56 | 76408.40 | 14339.01 | 2.66 |
| 2024-08-02 | 19.92 | 19.26 | -0.76 | -3.80 | 67452.00 | 13273.53 | 2.35 |
| 2024-08-01 | 20.00 | 20.02 | 0.01 | 0.05 | 83358.86 | 16719.08 | 2.90 |
| 2024-07-31 | 18.97 | 20.01 | 0.93 | 4.87 | 92374.83 | 18107.28 | 3.21 |
| 2024-07-30 | 18.71 | 19.08 | 0.25 | 1.33 | 73419.00 | 13801.30 | 2.55 |
| 2024-07-29 | 19.20 | 18.83 | -0.27 | -1.41 | 48830.80 | 9252.93 | 1.70 |
| 2024-07-26 | 18.95 | 19.10 | 0.34 | 1.81 | 61351.00 | 11623.54 | 2.13 |
| 2024-07-25 | 18.81 | 18.76 | -0.26 | -1.37 | 65462.48 | 12341.09 | 2.28 |
| 2024-07-24 | 19.33 | 19.02 | -0.55 | -2.81 | 87517.96 | 16977.00 | 3.04 |
| 2024-07-23 | 20.88 | 19.57 | -1.43 | -6.81 | 139088.40 | 28008.92 | 4.84 |
| 2024-07-22 | 21.18 | 21.00 | 0.12 | 0.58 | 145462.20 | 30845.19 | 5.06 |
| 2024-07-19 | 20.33 | 20.88 | 0.11 | 0.53 | 176934.33 | 36673.36 | 6.15 |
| 2024-07-18 | 19.51 | 20.77 | 1.30 | 6.68 | 196873.11 | 39722.41 | 6.84 |
| 2024-07-17 | 19.35 | 19.47 | 0.09 | 0.46 | 81687.02 | 15992.24 | 2.84 |
| 2024-07-16 | 19.25 | 19.38 | 0.15 | 0.78 | 70724.20 | 13550.49 | 2.46 |
| 2024-07-15 | 20.00 | 19.29 | -0.67 | -3.36 | 110172.80 | 21570.22 | 3.83 |
| 2024-07-12 | 19.80 | 19.96 | 0.01 | 0.05 | 63824.20 | 12634.11 | 2.22 |
| 2024-07-11 | 20.06 | 19.95 | 0.39 | 1.99 | 71977.80 | 14320.61 | 2.50 |
| 2024-07-10 | 19.93 | 19.56 | -0.32 | -1.61 | 67938.40 | 13426.45 | 2.36 |
| 2024-07-09 | 19.00 | 19.88 | 0.75 | 3.92 | 87002.20 | 16900.67 | 3.02 |
| 2024-07-08 | 19.66 | 19.13 | -0.59 | -2.99 | 66476.00 | 12916.23 | 2.31 |
| 2024-07-05 | 19.68 | 19.72 | -0.02 | -0.10 | 42676.20 | 8378.43 | 1.48 |
| 2024-07-04 | 20.12 | 19.74 | -0.51 | -2.52 | 63678.48 | 12756.90 | 2.21 |
| 2024-07-03 | 19.80 | 20.25 | 0.42 | 2.12 | 98481.32 | 19620.49 | 3.42 |
| 2024-07-02 | 20.42 | 19.83 | -0.55 | -2.70 | 81023.47 | 16220.81 | 2.82 |
| 2024-07-01 | 20.89 | 20.38 | -0.56 | -2.67 | 88104.52 | 17913.60 | 3.06 |
| 2024-06-28 | 20.85 | 20.94 | 0.09 | 0.43 | 72000.95 | 15201.88 | 2.50 |
| 2024-06-27 | 21.66 | 20.85 | -0.95 | -4.36 | 76709.20 | 16270.61 | 2.67 |
| 2024-06-26 | 21.21 | 21.80 | 0.49 | 2.30 | 85504.80 | 18247.05 | 2.97 |
| 2024-06-25 | 21.58 | 21.31 | -0.49 | -2.25 | 75070.40 | 16072.76 | 2.61 |
| 2024-06-24 | 22.22 | 21.80 | -0.70 | -3.11 | 86594.60 | 19361.12 | 3.01 |
| 2024-06-21 | 23.25 | 22.50 | -0.88 | -3.76 | 109759.04 | 24882.39 | 3.82 |
| 2024-06-20 | 23.86 | 23.38 | -0.54 | -2.26 | 116592.86 | 27818.12 | 4.05 |
| 2024-06-19 | 24.17 | 23.92 | -0.25 | -1.03 | 114959.00 | 27464.58 | 4.00 |
| 2024-06-18 | 24.08 | 24.17 | 0.11 | 0.46 | 97130.04 | 23371.73 | 3.38 |
| 2024-06-17 | 23.70 | 24.06 | 0.35 | 1.48 | 120515.24 | 28982.86 | 4.19 |
| 2024-06-14 | 24.17 | 23.71 | -0.82 | -3.34 | 158836.50 | 37568.80 | 5.52 |
| 2024-06-13 | 25.33 | 24.53 | -0.24 | -0.97 | 216182.83 | 54020.40 | 7.52 |
| 2024-06-12 | 25.28 | 24.77 | 0.31 | 1.27 | 226877.53 | 56109.54 | 7.89 |
| 2024-06-11 | 23.58 | 24.46 | 0.83 | 3.51 | 256259.78 | 61859.48 | 8.91 |
| 2024-06-07 | 21.31 | 23.63 | 2.43 | 11.46 | 251625.09 | 57536.03 | 8.75 |
| 2024-06-06 | 21.75 | 21.20 | -0.31 | -1.44 | 124980.56 | 27024.92 | 4.35 |
| 2024-06-05 | 22.18 | 21.51 | -0.67 | -3.02 | 118480.16 | 25898.48 | 4.12 |
| 2024-06-04 | 22.65 | 22.18 | -0.57 | -2.51 | 80128.76 | 17672.17 | 2.79 |
| 2024-06-03 | 22.62 | 22.75 | -0.21 | -0.92 | 92837.71 | 21256.06 | 3.23 |
| 2024-05-31 | 23.36 | 22.96 | -0.63 | -2.67 | 105450.78 | 24564.60 | 3.67 |
| 2024-05-30 | 23.00 | 23.59 | 0.32 | 1.38 | 121620.08 | 28535.74 | 4.23 |
| 2024-05-29 | 23.00 | 23.27 | 0.09 | 0.39 | 98181.94 | 23002.36 | 3.41 |
| 2024-05-28 | 23.32 | 23.18 | -0.32 | -1.36 | 157465.69 | 37096.85 | 5.47 |
| 2024-05-27 | 21.94 | 23.50 | 1.87 | 8.65 | 161958.62 | 36547.95 | 5.63 |
| 2024-05-24 | 22.39 | 21.63 | -0.75 | -3.35 | 49612.49 | 10895.35 | 1.72 |
| 2024-05-23 | 22.78 | 22.38 | -0.42 | -1.84 | 39947.20 | 8996.71 | 1.39 |
| 2024-05-22 | 22.49 | 22.80 | 0.31 | 1.38 | 49382.20 | 11229.10 | 1.72 |
| 2024-05-21 | 23.07 | 22.49 | -0.27 | -1.19 | 55882.80 | 12539.07 | 1.94 |
| 2024-05-20 | 22.99 | 22.76 | -0.19 | -0.83 | 71245.60 | 16177.35 | 2.48 |
| 2024-05-17 | 22.20 | 22.95 | 0.75 | 3.38 | 74829.88 | 16903.32 | 2.60 |
| 2024-05-16 | 22.30 | 22.20 | -0.02 | -0.09 | 50214.20 | 11246.68 | 1.75 |
| 2024-05-15 | 22.38 | 22.22 | -0.16 | -0.72 | 48019.63 | 10770.18 | 1.67 |
| 2024-05-14 | 22.45 | 22.38 | -0.10 | -0.45 | 54795.80 | 12262.93 | 1.91 |
| 2024-05-13 | 22.69 | 22.48 | -0.43 | -1.88 | 68972.91 | 15700.80 | 2.40 |
| 2024-05-10 | 24.42 | 22.91 | -1.56 | -6.38 | 117664.16 | 27338.41 | 4.09 |
日K线
周K线
月K线
