新美星(300509)股票信息
| 股票代码 | 300509 |
| 股票名称 | 新美星 |
| 最新价/元 | 7.17 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 18.51 |
| 买入/元 | 7.17 |
| 卖出/元 | 7.18 |
| 昨收/元 | 6.05 |
| 今开/元 | 7.08 |
| 最高/元 | 7.20 |
| 最低/元 | 6.19 |
| 成交量/手 | 220271.83 |
| 成交额/万 | 14533.18 |
| 股净值/元 | 89.63 |
| 市净率 | 3.39 |
| 总市值/万 | 212518.80 |
| 流通值/万 | 177173.23 |
| 换手率/% | 8.91 |
| 入市日期 | 2016-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
新美星(300509)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 | 7.08 | 7.17 | 1.12 | 18.51 | 220271.83 | 14533.18 | 8.91 |
| 2024-09-30 | 5.57 | 6.05 | 0.65 | 12.04 | 175666.21 | 10159.89 | 7.11 |
| 2024-09-27 | 5.17 | 5.40 | 0.28 | 5.47 | 107300.70 | 5669.03 | 4.34 |
| 2024-09-26 | 4.96 | 5.12 | 0.13 | 2.61 | 35713.11 | 1810.71 | 1.45 |
| 2024-09-25 | 4.97 | 4.99 | 0.03 | 0.61 | 34936.00 | 1753.86 | 1.41 |
| 2024-09-24 | 4.84 | 4.96 | 0.14 | 2.91 | 29389.00 | 1442.53 | 1.19 |
| 2024-09-23 | 4.82 | 4.82 | 0.00 | 0.00 | 20820.00 | 1001.09 | 0.84 |
| 2024-09-20 | 4.90 | 4.82 | -0.05 | -1.03 | 20535.00 | 990.73 | 0.83 |
| 2024-09-19 | 4.77 | 4.87 | 0.12 | 2.53 | 24790.24 | 1197.90 | 1.00 |
| 2024-09-18 | 4.81 | 4.75 | -0.04 | -0.84 | 29687.95 | 1400.64 | 1.20 |
| 2024-09-13 | 4.91 | 4.79 | -0.08 | -1.64 | 21557.00 | 1039.70 | 0.87 |
| 2024-09-12 | 4.82 | 4.87 | 0.01 | 0.21 | 20891.00 | 1023.51 | 0.85 |
| 2024-09-11 | 4.89 | 4.86 | -0.05 | -1.02 | 23914.00 | 1168.26 | 0.97 |
| 2024-09-10 | 4.87 | 4.91 | 0.06 | 1.24 | 34602.21 | 1688.71 | 1.40 |
| 2024-09-09 | 4.76 | 4.85 | 0.07 | 1.46 | 35602.00 | 1726.06 | 1.44 |
| 2024-09-06 | 4.84 | 4.78 | -0.08 | -1.65 | 34451.00 | 1661.56 | 1.39 |
| 2024-09-05 | 4.80 | 4.86 | 0.07 | 1.46 | 25838.00 | 1246.01 | 1.05 |
| 2024-09-04 | 4.84 | 4.79 | -0.05 | -1.03 | 25869.00 | 1240.38 | 1.05 |
| 2024-09-03 | 4.80 | 4.84 | 0.05 | 1.04 | 30982.12 | 1499.41 | 1.25 |
| 2024-09-02 | 4.83 | 4.79 | -0.03 | -0.62 | 33531.76 | 1629.23 | 1.36 |
| 2024-08-30 | 4.76 | 4.82 | 0.09 | 1.90 | 50758.60 | 2451.53 | 2.05 |
| 2024-08-29 | 4.61 | 4.73 | 0.08 | 1.72 | 40085.96 | 1874.72 | 1.62 |
| 2024-08-28 | 4.51 | 4.65 | 0.13 | 2.88 | 41029.86 | 1885.04 | 1.66 |
| 2024-08-27 | 4.58 | 4.52 | 0.05 | 1.12 | 51016.87 | 2323.46 | 2.06 |
| 2024-08-26 | 4.35 | 4.47 | 0.15 | 3.47 | 28922.71 | 1283.72 | 1.17 |
| 2024-08-23 | 4.40 | 4.32 | -0.09 | -2.04 | 25839.90 | 1121.41 | 1.05 |
| 2024-08-22 | 4.55 | 4.41 | -0.13 | -2.86 | 24431.71 | 1095.42 | 0.99 |
| 2024-08-21 | 4.48 | 4.54 | 0.02 | 0.44 | 17689.00 | 803.38 | 0.72 |
| 2024-08-20 | 4.65 | 4.52 | -0.13 | -2.80 | 28222.00 | 1288.53 | 1.14 |
| 2024-08-19 | 4.77 | 4.65 | -0.07 | -1.48 | 30153.00 | 1416.75 | 1.22 |
| 2024-08-16 | 4.69 | 4.72 | 0.04 | 0.86 | 36445.87 | 1719.29 | 1.47 |
| 2024-08-15 | 4.65 | 4.68 | 0.04 | 0.86 | 26538.00 | 1233.50 | 1.07 |
| 2024-08-14 | 4.64 | 4.64 | 0.01 | 0.22 | 22421.00 | 1043.42 | 0.91 |
| 2024-08-13 | 4.52 | 4.63 | 0.09 | 1.98 | 27944.98 | 1280.55 | 1.13 |
| 2024-08-12 | 4.56 | 4.54 | -0.01 | -0.22 | 21684.30 | 985.52 | 0.88 |
| 2024-08-09 | 4.60 | 4.55 | -0.02 | -0.44 | 17209.00 | 787.45 | 0.70 |
| 2024-08-08 | 4.59 | 4.57 | -0.03 | -0.65 | 21874.87 | 994.36 | 0.89 |
| 2024-08-07 | 4.62 | 4.60 | 0.04 | 0.88 | 31601.00 | 1459.20 | 1.28 |
| 2024-08-06 | 4.49 | 4.56 | 0.12 | 2.70 | 26885.80 | 1216.48 | 1.09 |
| 2024-08-05 | 4.52 | 4.44 | -0.09 | -1.99 | 41774.00 | 1885.80 | 1.69 |
| 2024-08-02 | 4.62 | 4.53 | -0.11 | -2.37 | 26288.00 | 1200.62 | 1.06 |
| 2024-08-01 | 4.63 | 4.64 | 0.01 | 0.22 | 30083.00 | 1398.52 | 1.22 |
| 2024-07-31 | 4.55 | 4.63 | 0.10 | 2.21 | 41244.80 | 1891.95 | 1.67 |
| 2024-07-30 | 4.53 | 4.53 | 0.00 | 0.00 | 27819.00 | 1258.59 | 1.13 |
| 2024-07-29 | 4.48 | 4.53 | 0.07 | 1.57 | 35297.99 | 1590.31 | 1.43 |
| 2024-07-26 | 4.34 | 4.46 | 0.14 | 3.24 | 36845.53 | 1627.83 | 1.49 |
| 2024-07-25 | 4.27 | 4.32 | 0.04 | 0.94 | 26369.32 | 1135.34 | 1.07 |
| 2024-07-24 | 4.30 | 4.28 | -0.07 | -1.61 | 30191.00 | 1295.98 | 1.22 |
| 2024-07-23 | 4.39 | 4.35 | -0.04 | -0.91 | 42536.00 | 1894.71 | 1.72 |
| 2024-07-22 | 4.26 | 4.39 | 0.13 | 3.05 | 53141.00 | 2317.94 | 2.15 |
| 2024-07-19 | 4.19 | 4.26 | 0.06 | 1.43 | 30215.00 | 1281.91 | 1.22 |
| 2024-07-18 | 4.25 | 4.20 | -0.05 | -1.18 | 46291.00 | 1919.66 | 1.87 |
| 2024-07-17 | 4.31 | 4.25 | -0.02 | -0.47 | 33144.83 | 1408.99 | 1.34 |
| 2024-07-16 | 4.33 | 4.27 | -0.05 | -1.16 | 40875.00 | 1751.57 | 1.65 |
| 2024-07-15 | 4.56 | 4.44 | -0.17 | -3.69 | 33139.30 | 1480.78 | 1.34 |
| 2024-07-12 | 4.64 | 4.61 | -0.02 | -0.43 | 37170.30 | 1726.73 | 1.50 |
| 2024-07-11 | 4.47 | 4.63 | 0.24 | 5.47 | 43850.12 | 2003.24 | 1.77 |
| 2024-07-10 | 4.48 | 4.39 | -0.09 | -2.01 | 26515.00 | 1168.43 | 1.07 |
| 2024-07-09 | 4.43 | 4.48 | 0.05 | 1.13 | 44920.53 | 1968.15 | 1.82 |
| 2024-07-08 | 4.64 | 4.43 | -0.18 | -3.91 | 35565.00 | 1582.88 | 1.44 |
| 2024-07-05 | 4.54 | 4.61 | 0.08 | 1.77 | 33755.86 | 1532.66 | 1.37 |
| 2024-07-04 | 4.70 | 4.53 | -0.22 | -4.63 | 43405.00 | 2005.61 | 1.76 |
| 2024-07-03 | 4.68 | 4.75 | 0.05 | 1.06 | 64708.00 | 3089.32 | 2.62 |
| 2024-07-02 | 4.64 | 4.70 | 0.06 | 1.29 | 41092.96 | 1929.45 | 1.66 |
| 2024-07-01 | 4.68 | 4.64 | -0.04 | -0.86 | 46691.00 | 2153.71 | 1.89 |
| 2024-06-28 | 4.65 | 4.68 | -0.01 | -0.21 | 40355.00 | 1905.39 | 1.63 |
| 2024-06-27 | 4.74 | 4.69 | -0.01 | -0.21 | 59722.90 | 2841.05 | 2.42 |
| 2024-06-26 | 4.45 | 4.70 | 0.25 | 5.62 | 56819.60 | 2613.66 | 2.30 |
| 2024-06-25 | 4.37 | 4.45 | 0.09 | 2.06 | 41606.22 | 1862.96 | 1.68 |
| 2024-06-24 | 4.50 | 4.36 | -0.24 | -5.22 | 43252.24 | 1908.45 | 1.75 |
| 2024-06-21 | 4.61 | 4.60 | -0.01 | -0.22 | 29645.00 | 1363.76 | 1.20 |
| 2024-06-20 | 4.75 | 4.61 | -0.13 | -2.74 | 36548.51 | 1705.77 | 1.48 |
| 2024-06-19 | 4.76 | 4.74 | 0.01 | 0.21 | 34150.00 | 1624.08 | 1.38 |
| 2024-06-18 | 4.57 | 4.73 | 0.18 | 3.96 | 52437.73 | 2454.46 | 2.12 |
| 2024-06-17 | 4.64 | 4.55 | -0.07 | -1.52 | 47057.70 | 2153.81 | 1.90 |
| 2024-06-14 | 4.64 | 4.62 | -0.04 | -0.86 | 29379.00 | 1356.94 | 1.19 |
| 2024-06-13 | 4.70 | 4.66 | -0.04 | -0.85 | 36935.70 | 1719.04 | 1.49 |
| 2024-06-12 | 4.58 | 4.70 | 0.13 | 2.85 | 37338.00 | 1747.59 | 1.51 |
| 2024-06-11 | 4.61 | 4.57 | -0.01 | -0.22 | 55623.75 | 2508.97 | 2.25 |
| 2024-06-07 | 4.40 | 4.58 | 0.32 | 7.51 | 77400.94 | 3497.88 | 3.13 |
| 2024-06-06 | 4.65 | 4.26 | -0.39 | -8.39 | 97430.31 | 4218.94 | 3.94 |
| 2024-06-05 | 4.86 | 4.65 | -0.23 | -4.71 | 61186.95 | 2879.69 | 2.48 |
| 2024-06-04 | 5.04 | 4.88 | -0.15 | -2.98 | 53993.50 | 2628.48 | 2.19 |
| 2024-06-03 | 5.27 | 5.03 | -0.18 | -3.46 | 48778.79 | 2484.52 | 1.97 |
| 2024-05-31 | 5.13 | 5.21 | 0.09 | 1.76 | 29540.63 | 1536.74 | 1.20 |
| 2024-05-30 | 5.13 | 5.12 | -0.08 | -1.54 | 26661.12 | 1374.71 | 1.08 |
| 2024-05-29 | 5.18 | 5.20 | 0.06 | 1.17 | 35558.00 | 1854.75 | 1.44 |
| 2024-05-28 | 5.26 | 5.14 | -0.12 | -2.28 | 35418.23 | 1833.39 | 1.43 |
| 2024-05-27 | 5.23 | 5.26 | 0.00 | 0.00 | 32255.94 | 1677.30 | 1.31 |
| 2024-05-24 | 5.27 | 5.26 | -0.01 | -0.19 | 31733.30 | 1675.38 | 1.28 |
| 2024-05-23 | 5.38 | 5.27 | -0.13 | -2.41 | 24889.00 | 1318.79 | 1.01 |
| 2024-05-22 | 5.28 | 5.40 | 0.05 | 0.94 | 23657.98 | 1273.95 | 0.96 |
| 2024-05-21 | 5.49 | 5.35 | -0.15 | -2.73 | 33661.00 | 1805.35 | 1.36 |
| 2024-05-20 | 5.46 | 5.50 | 0.04 | 0.73 | 45871.36 | 2516.39 | 1.86 |
| 2024-05-17 | 5.40 | 5.46 | 0.08 | 1.49 | 26036.00 | 1410.79 | 1.05 |
| 2024-05-16 | 5.35 | 5.38 | 0.05 | 0.94 | 38253.00 | 2060.32 | 1.55 |
| 2024-05-15 | 5.36 | 5.33 | -0.05 | -0.93 | 42410.00 | 2274.56 | 1.72 |
| 2024-05-14 | 5.35 | 5.38 | 0.08 | 1.51 | 44387.76 | 2380.03 | 1.80 |
| 2024-05-13 | 5.43 | 5.30 | -0.18 | -3.29 | 51404.41 | 2735.92 | 2.08 |
| 2024-05-10 | 5.59 | 5.48 | -0.11 | -1.97 | 44295.00 | 2428.70 | 1.79 |
日K线
周K线
月K线
