新易盛(300502)股票信息
| 股票代码 | 300502 |
| 股票名称 | 新易盛 |
| 最新价/元 | 155.96 |
| 涨跌额/元 | 25.99 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 155.96 |
| 卖出/元 | 0.00 |
| 昨收/元 | 129.97 |
| 今开/元 | 140.00 |
| 最高/元 | 155.96 |
| 最低/元 | 138.80 |
| 成交量/手 | 614222.69 |
| 成交额/万 | 919333.95 |
| 股净值/元 | 160.78 |
| 市净率 | 17.71 |
| 总市值/万 | 11054614.05 |
| 流通值/万 | 9769369.12 |
| 换手率/% | 9.81 |
| 入市日期 | 2016-03-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
新易盛(300502)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 | 140.00 | 155.96 | 25.99 | 20.00 | 614222.69 | 919333.95 | 9.81 |
| 2024-09-30 | 113.00 | 129.97 | 17.61 | 15.67 | 549896.82 | 664643.26 | 8.78 |
| 2024-09-27 | 107.56 | 112.36 | 2.39 | 2.17 | 439037.68 | 484429.14 | 7.01 |
| 2024-09-26 | 105.14 | 109.97 | 5.32 | 5.08 | 229861.76 | 246343.85 | 3.67 |
| 2024-09-25 | 107.91 | 104.65 | -0.65 | -0.62 | 248470.71 | 264648.15 | 3.97 |
| 2024-09-24 | 95.33 | 105.30 | 10.05 | 10.55 | 320686.96 | 323293.97 | 5.12 |
| 2024-09-23 | 94.96 | 95.25 | -0.51 | -0.53 | 131341.27 | 126589.22 | 2.10 |
| 2024-09-20 | 98.69 | 95.76 | -2.10 | -2.15 | 168252.17 | 162359.17 | 2.69 |
| 2024-09-19 | 99.40 | 97.86 | -1.71 | -1.72 | 233579.89 | 226517.08 | 3.73 |
| 2024-09-18 | 99.40 | 99.57 | -0.76 | -0.76 | 175441.59 | 175583.17 | 2.80 |
| 2024-09-13 | 95.41 | 100.33 | 5.11 | 5.37 | 383270.74 | 387655.31 | 6.12 |
| 2024-09-12 | 97.03 | 95.22 | 1.60 | 1.71 | 225767.67 | 217899.12 | 3.60 |
| 2024-09-11 | 93.40 | 93.62 | 1.01 | 1.09 | 205126.59 | 192973.65 | 3.27 |
| 2024-09-10 | 90.51 | 92.61 | 1.52 | 1.67 | 267555.57 | 247891.58 | 4.27 |
| 2024-09-09 | 87.06 | 91.09 | 2.48 | 2.80 | 177183.96 | 158520.03 | 2.83 |
| 2024-09-06 | 89.90 | 88.61 | -1.66 | -1.84 | 130729.32 | 116478.78 | 2.09 |
| 2024-09-05 | 87.85 | 90.27 | 2.07 | 2.35 | 222134.07 | 200991.84 | 3.55 |
| 2024-09-04 | 83.40 | 88.20 | -0.21 | -0.24 | 260581.86 | 224411.37 | 4.16 |
| 2024-09-03 | 88.50 | 88.41 | -0.08 | -0.09 | 152175.03 | 134489.11 | 2.43 |
| 2024-09-02 | 93.96 | 88.49 | -5.30 | -5.65 | 263033.90 | 236437.53 | 4.20 |
| 2024-08-30 | 91.81 | 93.79 | 2.20 | 2.40 | 308047.91 | 289014.15 | 4.92 |
| 2024-08-29 | 91.88 | 91.59 | -6.24 | -6.38 | 302884.12 | 273590.87 | 4.84 |
| 2024-08-28 | 97.01 | 97.83 | 0.26 | 0.27 | 160805.37 | 157604.61 | 2.57 |
| 2024-08-27 | 96.31 | 97.57 | 0.22 | 0.23 | 148171.52 | 144055.78 | 2.37 |
| 2024-08-26 | 100.50 | 97.35 | -1.64 | -1.66 | 174591.87 | 170816.40 | 2.79 |
| 2024-08-23 | 99.56 | 98.99 | -1.46 | -1.45 | 122254.43 | 121035.83 | 1.95 |
| 2024-08-22 | 100.86 | 100.45 | 0.04 | 0.04 | 120281.60 | 120654.76 | 1.92 |
| 2024-08-21 | 98.00 | 100.41 | 0.52 | 0.52 | 151354.85 | 151571.24 | 2.42 |
| 2024-08-20 | 101.64 | 99.89 | 0.29 | 0.29 | 172265.19 | 173613.00 | 2.75 |
| 2024-08-19 | 98.26 | 99.60 | 1.40 | 1.43 | 183984.36 | 183788.07 | 2.94 |
| 2024-08-16 | 97.44 | 98.20 | 3.60 | 3.81 | 253270.27 | 250692.39 | 4.04 |
| 2024-08-15 | 94.70 | 94.60 | -0.40 | -0.42 | 129553.17 | 122972.41 | 2.07 |
| 2024-08-14 | 98.00 | 95.00 | -0.98 | -1.02 | 162754.28 | 157396.51 | 2.60 |
| 2024-08-13 | 96.37 | 95.98 | 0.55 | 0.58 | 208144.61 | 201522.69 | 3.32 |
| 2024-08-12 | 93.10 | 95.43 | 1.55 | 1.65 | 195970.77 | 186946.48 | 3.13 |
| 2024-08-09 | 93.51 | 93.88 | 3.08 | 3.39 | 279093.37 | 263165.45 | 4.46 |
| 2024-08-08 | 90.62 | 90.80 | -0.87 | -0.95 | 181909.64 | 164665.60 | 2.90 |
| 2024-08-07 | 90.00 | 91.67 | 1.18 | 1.30 | 264059.34 | 242215.89 | 4.22 |
| 2024-08-06 | 89.90 | 90.49 | 4.99 | 5.84 | 285643.86 | 258047.65 | 4.56 |
| 2024-08-05 | 86.86 | 85.50 | -6.91 | -7.48 | 421712.34 | 369913.45 | 6.73 |
| 2024-08-02 | 96.95 | 92.41 | -9.35 | -9.19 | 427536.10 | 402789.43 | 6.83 |
| 2024-08-01 | 104.80 | 101.76 | 1.99 | 2.00 | 279475.20 | 289217.46 | 4.46 |
| 2024-07-31 | 96.90 | 99.77 | 2.08 | 2.13 | 307821.08 | 302094.88 | 4.91 |
| 2024-07-30 | 98.01 | 97.69 | -1.97 | -1.98 | 157144.71 | 153267.96 | 2.51 |
| 2024-07-29 | 95.30 | 99.66 | 4.29 | 4.50 | 271502.58 | 268244.78 | 4.33 |
| 2024-07-26 | 93.69 | 95.37 | 1.68 | 1.79 | 208781.96 | 198215.92 | 3.33 |
| 2024-07-25 | 99.05 | 93.69 | -7.37 | -7.29 | 355456.65 | 338343.63 | 5.67 |
| 2024-07-24 | 101.50 | 101.06 | -1.13 | -1.11 | 194566.17 | 200198.53 | 3.11 |
| 2024-07-23 | 107.27 | 102.19 | -2.92 | -2.78 | 164769.44 | 172138.97 | 2.63 |
| 2024-07-22 | 105.92 | 105.11 | -0.25 | -0.24 | 148245.21 | 156277.78 | 2.37 |
| 2024-07-19 | 107.88 | 105.36 | -3.46 | -3.18 | 197816.90 | 210403.97 | 3.16 |
| 2024-07-18 | 108.00 | 108.82 | -1.73 | -1.57 | 349440.83 | 369391.04 | 5.58 |
| 2024-07-17 | 113.00 | 110.55 | -3.44 | -3.02 | 205866.52 | 230056.98 | 3.29 |
| 2024-07-16 | 117.00 | 113.99 | 1.57 | 1.40 | 286911.16 | 326561.30 | 4.58 |
| 2024-07-15 | 111.80 | 112.42 | -0.93 | -0.82 | 156427.35 | 174739.86 | 2.50 |
| 2024-07-12 | 111.50 | 113.35 | -2.94 | -2.53 | 208480.31 | 235389.70 | 3.33 |
| 2024-07-11 | 121.77 | 116.29 | -3.11 | -2.61 | 305820.55 | 354744.51 | 4.88 |
| 2024-07-10 | 118.27 | 119.40 | 0.84 | 0.71 | 203396.74 | 241691.58 | 3.25 |
| 2024-07-09 | 112.67 | 118.56 | 5.11 | 4.50 | 285715.18 | 332703.58 | 4.56 |
| 2024-07-08 | 112.01 | 113.45 | 0.47 | 0.42 | 194244.30 | 220835.53 | 3.10 |
| 2024-07-05 | 112.90 | 112.98 | 0.80 | 0.71 | 213238.84 | 237849.86 | 3.40 |
| 2024-07-04 | 112.99 | 112.33 | 2.34 | 2.13 | 279273.59 | 318141.48 | 4.46 |
| 2024-07-03 | 111.01 | 109.99 | -2.96 | -2.62 | 189689.05 | 209108.63 | 3.03 |
| 2024-07-02 | 110.36 | 112.95 | 2.62 | 2.38 | 319011.66 | 357204.43 | 5.09 |
| 2024-07-01 | 104.60 | 110.33 | 4.78 | 4.53 | 295102.04 | 319053.82 | 4.71 |
| 2024-06-28 | 104.69 | 105.55 | 0.51 | 0.49 | 192375.63 | 204542.21 | 3.07 |
| 2024-06-27 | 106.54 | 105.04 | -3.57 | -3.29 | 187407.94 | 198351.49 | 2.99 |
| 2024-06-26 | 108.08 | 108.61 | 2.83 | 2.68 | 274428.26 | 298504.14 | 4.38 |
| 2024-06-25 | 107.00 | 105.78 | -5.32 | -4.79 | 286265.24 | 304524.19 | 4.57 |
| 2024-06-24 | 111.72 | 111.10 | -1.67 | -1.48 | 181957.43 | 203950.23 | 2.90 |
| 2024-06-21 | 109.98 | 112.77 | -0.33 | -0.29 | 225987.99 | 254099.79 | 3.61 |
| 2024-06-20 | 115.83 | 113.10 | -1.83 | -1.59 | 214552.64 | 245996.49 | 3.43 |
| 2024-06-19 | 117.06 | 114.93 | -0.27 | -0.23 | 230503.22 | 266323.11 | 3.68 |
| 2024-06-18 | 110.50 | 115.20 | 4.71 | 4.26 | 381147.14 | 443013.76 | 6.08 |
| 2024-06-17 | 111.64 | 110.49 | 1.99 | 1.83 | 373378.38 | 414916.65 | 5.96 |
| 2024-06-14 | 95.49 | 108.50 | 12.82 | 13.40 | 562628.73 | 588638.68 | 8.98 |
| 2024-06-13 | 93.60 | 95.68 | 3.93 | 4.28 | 277381.66 | 264243.97 | 4.43 |
| 2024-06-12 | 91.00 | 91.75 | 0.01 | 0.01 | 151314.52 | 138735.54 | 2.42 |
| 2024-06-11 | 90.94 | 91.74 | 0.62 | 0.68 | 165909.02 | 151875.54 | 2.65 |
| 2024-06-07 | 92.97 | 91.12 | -2.66 | -2.84 | 233637.65 | 213312.23 | 3.73 |
| 2024-06-06 | 96.50 | 93.78 | 0.46 | 0.49 | 307033.70 | 294070.11 | 4.90 |
| 2024-06-05 | 96.02 | 93.32 | -2.76 | -2.87 | 173328.19 | 163236.61 | 2.77 |
| 2024-06-04 | 95.00 | 96.08 | 0.73 | 0.77 | 240030.91 | 229024.53 | 3.83 |
| 2024-06-03 | 88.00 | 95.35 | 8.62 | 9.94 | 448029.32 | 417375.96 | 7.15 |
| 2024-05-31 | 85.01 | 86.73 | 0.13 | 0.15 | 215927.97 | 187766.26 | 3.45 |
| 2024-05-30 | 87.01 | 86.60 | -1.26 | -1.43 | 194252.53 | 168736.05 | 3.10 |
| 2024-05-29 | 90.59 | 87.86 | -0.60 | -0.68 | 232386.75 | 206195.62 | 3.71 |
| 2024-05-28 | 88.01 | 88.46 | -0.37 | -0.42 | 325999.93 | 290769.56 | 5.20 |
| 2024-05-27 | 87.89 | 88.83 | 3.53 | 4.14 | 324461.68 | 287918.96 | 5.18 |
| 2024-05-24 | 87.64 | 85.30 | -1.70 | -1.95 | 450105.58 | 399860.80 | 7.19 |
| 2024-05-23 | 91.00 | 87.00 | -1.65 | -1.86 | 338397.45 | 295422.43 | 5.40 |
| 2024-05-22 | 89.20 | 88.65 | -1.19 | -1.33 | 214272.44 | 189010.59 | 3.42 |
| 2024-05-21 | 89.98 | 89.84 | -0.28 | -0.31 | 229348.11 | 206180.65 | 3.66 |
| 2024-05-20 | 83.08 | 90.12 | 5.12 | 6.02 | 388409.80 | 341573.80 | 6.20 |
| 2024-05-17 | 80.80 | 85.00 | 2.27 | 2.74 | 288258.48 | 240777.10 | 4.60 |
| 2024-05-16 | 83.97 | 82.73 | 1.96 | 2.43 | 342870.60 | 287640.05 | 5.47 |
| 2024-05-15 | 80.10 | 80.77 | 0.62 | 0.77 | 203245.95 | 165816.46 | 3.24 |
| 2024-05-14 | 83.98 | 80.15 | -3.33 | -3.99 | 378982.90 | 305425.90 | 6.05 |
| 2024-05-13 | 85.43 | 83.48 | -0.35 | -0.42 | 272960.97 | 230595.00 | 4.36 |
| 2024-05-10 | 83.00 | 83.83 | -0.36 | -0.43 | 244092.76 | 202080.96 | 3.90 |
日K线
周K线
月K线
