新元科技(300472)股票信息
| 股票代码 | 300472 |
| 股票名称 | 新元科技 |
| 最新价/元 | 8.47 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 17.97 |
| 买入/元 | 8.47 |
| 卖出/元 | 8.48 |
| 昨收/元 | 7.18 |
| 今开/元 | 8.52 |
| 最高/元 | 8.56 |
| 最低/元 | 7.50 |
| 成交量/手 | 374589.60 |
| 成交额/万 | 30187.89 |
| 股净值/元 | -11.45 |
| 市净率 | 3.93 |
| 总市值/万 | 233144.05 |
| 流通值/万 | 212271.09 |
| 换手率/% | 14.95 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
新元科技(300472)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 | 8.52 | 8.47 | 1.29 | 17.97 | 374589.60 | 30187.89 | 14.95 |
| 2024-09-30 | 6.50 | 7.18 | 0.85 | 13.43 | 355069.35 | 24310.69 | 14.17 |
| 2024-09-27 | 6.09 | 6.33 | 0.25 | 4.11 | 273548.15 | 16933.29 | 10.92 |
| 2024-09-26 | 5.75 | 6.08 | 0.29 | 5.01 | 242066.00 | 14507.42 | 9.66 |
| 2024-09-25 | 5.65 | 5.79 | 0.26 | 4.70 | 213771.00 | 12436.59 | 8.53 |
| 2024-09-24 | 5.29 | 5.53 | 0.25 | 4.74 | 109352.00 | 5964.13 | 4.36 |
| 2024-09-23 | 5.29 | 5.28 | -0.06 | -1.12 | 59388.00 | 3150.13 | 2.37 |
| 2024-09-20 | 5.40 | 5.34 | -0.06 | -1.11 | 52921.15 | 2837.05 | 2.11 |
| 2024-09-19 | 5.30 | 5.40 | 0.17 | 3.25 | 68568.95 | 3663.30 | 2.74 |
| 2024-09-18 | 5.38 | 5.23 | -0.15 | -2.79 | 76939.00 | 4016.15 | 3.07 |
| 2024-09-13 | 5.56 | 5.38 | -0.18 | -3.24 | 102047.00 | 5559.08 | 4.06 |
| 2024-09-12 | 5.67 | 5.56 | -0.08 | -1.42 | 100227.00 | 5669.12 | 3.99 |
| 2024-09-11 | 5.51 | 5.64 | 0.14 | 2.55 | 160602.00 | 8971.65 | 6.39 |
| 2024-09-10 | 5.50 | 5.50 | 0.05 | 0.92 | 79020.00 | 4328.88 | 3.15 |
| 2024-09-09 | 5.33 | 5.45 | 0.10 | 1.87 | 107930.00 | 5859.69 | 4.30 |
| 2024-09-06 | 5.60 | 5.35 | -0.20 | -3.60 | 113618.00 | 6147.40 | 4.52 |
| 2024-09-05 | 5.56 | 5.55 | 0.01 | 0.18 | 113109.47 | 6285.45 | 4.50 |
| 2024-09-04 | 5.70 | 5.54 | -0.21 | -3.65 | 139604.43 | 7776.50 | 5.56 |
| 2024-09-03 | 5.84 | 5.75 | -0.05 | -0.86 | 122384.00 | 7064.03 | 4.87 |
| 2024-09-02 | 5.95 | 5.80 | -0.23 | -3.81 | 188308.00 | 11093.10 | 7.50 |
| 2024-08-30 | 5.99 | 6.03 | 0.03 | 0.50 | 324134.00 | 19548.49 | 12.90 |
| 2024-08-29 | 5.55 | 6.00 | 0.39 | 6.95 | 325249.03 | 19409.11 | 12.95 |
| 2024-08-28 | 5.86 | 5.61 | -0.27 | -4.59 | 210709.00 | 11919.98 | 8.39 |
| 2024-08-27 | 5.69 | 5.88 | 0.11 | 1.91 | 304545.44 | 17431.52 | 12.12 |
| 2024-08-26 | 5.34 | 5.77 | 0.47 | 8.87 | 337840.87 | 19096.85 | 13.45 |
| 2024-08-23 | 5.24 | 5.30 | 0.05 | 0.95 | 204935.92 | 10690.20 | 8.16 |
| 2024-08-22 | 5.35 | 5.25 | -0.26 | -4.72 | 257577.44 | 13886.68 | 10.25 |
| 2024-08-21 | 5.55 | 5.51 | -0.19 | -3.33 | 332534.36 | 18898.80 | 13.24 |
| 2024-08-20 | 5.49 | 5.70 | 0.17 | 3.07 | 446487.50 | 25458.01 | 17.77 |
| 2024-08-19 | 6.25 | 5.53 | -1.00 | -15.31 | 555791.33 | 31928.46 | 22.12 |
| 2024-08-16 | 6.91 | 6.53 | 0.36 | 5.84 | 764121.95 | 53786.81 | 30.42 |
| 2024-08-15 | 5.06 | 6.17 | 1.03 | 20.04 | 421471.65 | 23792.81 | 16.78 |
| 2024-08-14 | 5.01 | 5.14 | 0.02 | 0.39 | 216306.18 | 10872.77 | 8.61 |
| 2024-08-13 | 4.82 | 5.12 | 0.12 | 2.40 | 253780.19 | 12748.23 | 10.10 |
| 2024-08-12 | 4.83 | 5.00 | 0.14 | 2.88 | 211087.13 | 10321.20 | 8.40 |
| 2024-08-09 | 5.20 | 4.86 | -0.44 | -8.30 | 288127.54 | 14368.30 | 11.46 |
| 2024-08-08 | 5.25 | 5.30 | -0.43 | -7.50 | 376108.72 | 19958.63 | 14.97 |
| 2024-08-07 | 5.95 | 5.73 | 0.39 | 7.30 | 554383.66 | 32386.99 | 22.06 |
| 2024-08-06 | 4.51 | 5.34 | 0.89 | 20.00 | 128079.93 | 6694.69 | 5.10 |
| 2024-08-05 | 4.66 | 4.45 | -0.20 | -4.30 | 69346.00 | 3157.16 | 2.76 |
| 2024-08-02 | 4.73 | 4.65 | -0.12 | -2.52 | 59147.00 | 2797.17 | 2.35 |
| 2024-08-01 | 4.68 | 4.77 | 0.10 | 2.14 | 66998.00 | 3187.16 | 2.67 |
| 2024-07-31 | 4.54 | 4.67 | 0.16 | 3.55 | 63443.14 | 2915.67 | 2.52 |
| 2024-07-30 | 4.44 | 4.51 | 0.08 | 1.81 | 59800.00 | 2689.74 | 2.38 |
| 2024-07-29 | 4.49 | 4.43 | 0.00 | 0.00 | 53005.57 | 2348.07 | 2.11 |
| 2024-07-26 | 4.32 | 4.43 | 0.13 | 3.02 | 50685.00 | 2226.09 | 2.02 |
| 2024-07-25 | 4.27 | 4.30 | 0.02 | 0.47 | 55000.00 | 2336.19 | 2.19 |
| 2024-07-24 | 4.35 | 4.28 | -0.07 | -1.61 | 55269.00 | 2387.22 | 2.20 |
| 2024-07-23 | 4.45 | 4.35 | -0.09 | -2.03 | 80819.00 | 3585.53 | 3.22 |
| 2024-07-22 | 4.29 | 4.44 | 0.16 | 3.74 | 65697.00 | 2881.45 | 2.61 |
| 2024-07-19 | 4.14 | 4.28 | 0.13 | 3.13 | 61794.00 | 2636.11 | 2.46 |
| 2024-07-18 | 4.17 | 4.15 | -0.05 | -1.19 | 46943.00 | 1926.86 | 1.87 |
| 2024-07-17 | 4.37 | 4.20 | -0.11 | -2.55 | 36824.00 | 1563.87 | 1.47 |
| 2024-07-16 | 4.35 | 4.31 | -0.01 | -0.23 | 41600.85 | 1786.32 | 1.66 |
| 2024-07-15 | 4.50 | 4.32 | -0.12 | -2.70 | 48805.00 | 2114.34 | 1.94 |
| 2024-07-12 | 4.47 | 4.44 | -0.03 | -0.67 | 73116.00 | 3261.01 | 2.91 |
| 2024-07-11 | 4.25 | 4.47 | 0.28 | 6.68 | 71426.13 | 3132.29 | 2.84 |
| 2024-07-10 | 4.23 | 4.19 | -0.03 | -0.71 | 43233.00 | 1808.84 | 1.72 |
| 2024-07-09 | 4.18 | 4.22 | 0.04 | 0.96 | 61507.00 | 2549.39 | 2.45 |
| 2024-07-08 | 4.32 | 4.18 | -0.16 | -3.69 | 57076.00 | 2391.28 | 2.27 |
| 2024-07-05 | 4.19 | 4.34 | 0.12 | 2.84 | 47078.00 | 2009.03 | 1.87 |
| 2024-07-04 | 4.41 | 4.22 | -0.19 | -4.31 | 48760.00 | 2080.55 | 1.94 |
| 2024-07-03 | 4.41 | 4.41 | 0.00 | 0.00 | 42386.94 | 1862.40 | 1.69 |
| 2024-07-02 | 4.29 | 4.41 | 0.12 | 2.80 | 71088.00 | 3121.15 | 2.83 |
| 2024-07-01 | 4.49 | 4.29 | -0.14 | -3.16 | 79862.60 | 3383.80 | 3.18 |
| 2024-06-28 | 4.41 | 4.43 | 0.09 | 2.07 | 62588.00 | 2781.26 | 2.49 |
| 2024-06-27 | 4.43 | 4.34 | -0.11 | -2.47 | 60699.20 | 2701.15 | 2.42 |
| 2024-06-26 | 4.20 | 4.45 | 0.28 | 6.72 | 64698.59 | 2777.66 | 2.57 |
| 2024-06-25 | 4.17 | 4.17 | 0.02 | 0.48 | 44626.39 | 1869.24 | 1.78 |
| 2024-06-24 | 4.37 | 4.15 | -0.25 | -5.68 | 71122.80 | 2985.44 | 2.83 |
| 2024-06-21 | 4.46 | 4.40 | -0.09 | -2.00 | 40134.60 | 1781.83 | 1.60 |
| 2024-06-20 | 4.65 | 4.49 | -0.19 | -4.06 | 45820.00 | 2089.64 | 1.82 |
| 2024-06-19 | 4.72 | 4.68 | 0.02 | 0.43 | 58862.00 | 2767.58 | 2.34 |
| 2024-06-18 | 4.45 | 4.66 | 0.19 | 4.25 | 66555.00 | 3082.24 | 2.65 |
| 2024-06-17 | 4.55 | 4.47 | -0.08 | -1.76 | 56034.00 | 2502.44 | 2.23 |
| 2024-06-14 | 4.54 | 4.55 | -0.05 | -1.09 | 44292.00 | 2008.42 | 1.76 |
| 2024-06-13 | 4.68 | 4.60 | -0.02 | -0.43 | 59351.80 | 2724.47 | 2.36 |
| 2024-06-12 | 4.39 | 4.62 | 0.22 | 5.00 | 70285.00 | 3201.09 | 2.80 |
| 2024-06-11 | 4.59 | 4.40 | -0.05 | -1.12 | 64353.14 | 2821.55 | 2.56 |
| 2024-06-07 | 4.25 | 4.45 | 0.26 | 6.21 | 82070.00 | 3642.75 | 3.27 |
| 2024-06-06 | 4.73 | 4.19 | -0.43 | -9.31 | 122133.63 | 5208.39 | 4.86 |
| 2024-06-05 | 4.75 | 4.62 | -0.13 | -2.74 | 68594.51 | 3192.81 | 2.73 |
| 2024-06-04 | 5.04 | 4.75 | -0.29 | -5.75 | 95564.00 | 4549.52 | 3.80 |
| 2024-06-03 | 5.30 | 5.04 | -0.22 | -4.18 | 54954.42 | 2809.47 | 2.19 |
| 2024-05-31 | 5.18 | 5.26 | 0.08 | 1.54 | 38014.00 | 1993.63 | 1.51 |
| 2024-05-30 | 5.15 | 5.18 | 0.04 | 0.78 | 53405.00 | 2768.18 | 2.12 |
| 2024-05-29 | 5.11 | 5.14 | 0.05 | 0.98 | 47579.00 | 2469.76 | 1.89 |
| 2024-05-28 | 5.17 | 5.09 | -0.06 | -1.17 | 35403.56 | 1822.65 | 1.41 |
| 2024-05-27 | 5.24 | 5.15 | -0.04 | -0.77 | 43249.00 | 2204.78 | 1.72 |
| 2024-05-24 | 5.32 | 5.19 | -0.12 | -2.26 | 36243.00 | 1909.19 | 1.44 |
| 2024-05-23 | 5.46 | 5.31 | -0.14 | -2.57 | 43234.00 | 2316.58 | 1.72 |
| 2024-05-22 | 5.33 | 5.45 | 0.12 | 2.25 | 63855.00 | 3478.55 | 2.54 |
| 2024-05-21 | 5.46 | 5.33 | -0.14 | -2.56 | 59196.26 | 3167.99 | 2.36 |
| 2024-05-20 | 5.60 | 5.47 | -0.12 | -2.15 | 58980.00 | 3245.87 | 2.35 |
| 2024-05-17 | 5.46 | 5.59 | 0.13 | 2.38 | 66477.00 | 3652.02 | 2.65 |
| 2024-05-16 | 5.24 | 5.46 | 0.21 | 4.00 | 84045.00 | 4564.98 | 3.34 |
| 2024-05-15 | 5.27 | 5.25 | 0.02 | 0.38 | 87093.00 | 4596.13 | 3.47 |
| 2024-05-14 | 5.08 | 5.23 | 0.16 | 3.16 | 101610.35 | 5321.12 | 4.04 |
| 2024-05-13 | 5.43 | 5.07 | -0.48 | -8.65 | 126595.00 | 6505.96 | 5.04 |
| 2024-05-10 | 5.80 | 5.55 | -0.21 | -3.65 | 72236.20 | 4027.69 | 2.87 |
日K线
周K线
月K线
