新晨科技(300542)股票信息
| 股票代码 | 300542 |
| 股票名称 | 新晨科技 |
| 最新价/元 | 19.80 |
| 涨跌额/元 | 3.30 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 19.80 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.50 |
| 今开/元 | 19.79 |
| 最高/元 | 19.80 |
| 最低/元 | 17.20 |
| 成交量/手 | 474377.45 |
| 成交额/万 | 91528.26 |
| 股净值/元 | 165.00 |
| 市净率 | 9.31 |
| 总市值/万 | 591148.60 |
| 流通值/万 | 487842.88 |
| 换手率/% | 19.25 |
| 入市日期 | 2016-09-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
新晨科技(300542)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 | 19.79 | 19.80 | 3.30 | 20.00 | 474377.45 | 91528.26 | 19.25 |
| 2024-09-30 | 14.96 | 16.50 | 2.68 | 19.39 | 429686.66 | 67180.01 | 17.44 |
| 2024-09-27 | 13.53 | 13.82 | 0.85 | 6.55 | 313119.87 | 42986.79 | 12.71 |
| 2024-09-26 | 12.56 | 12.97 | 0.13 | 1.01 | 233642.98 | 29841.01 | 9.48 |
| 2024-09-25 | 12.49 | 12.84 | 0.57 | 4.65 | 245825.95 | 31199.87 | 9.98 |
| 2024-09-24 | 11.74 | 12.27 | 0.54 | 4.60 | 167692.39 | 20176.37 | 6.81 |
| 2024-09-23 | 11.66 | 11.73 | 0.02 | 0.17 | 90903.00 | 10698.62 | 3.69 |
| 2024-09-20 | 11.51 | 11.71 | 0.15 | 1.30 | 87022.57 | 10159.52 | 3.53 |
| 2024-09-19 | 11.38 | 11.56 | 0.33 | 2.94 | 71116.00 | 8162.13 | 2.89 |
| 2024-09-18 | 11.10 | 11.23 | 0.10 | 0.90 | 50819.33 | 5690.42 | 2.06 |
| 2024-09-13 | 11.64 | 11.13 | -0.44 | -3.80 | 76523.87 | 8666.62 | 3.11 |
| 2024-09-12 | 11.52 | 11.57 | 0.12 | 1.05 | 75493.00 | 8782.79 | 3.06 |
| 2024-09-11 | 11.57 | 11.45 | -0.17 | -1.46 | 48582.00 | 5580.71 | 1.97 |
| 2024-09-10 | 11.30 | 11.62 | 0.34 | 3.01 | 85893.00 | 9845.00 | 3.49 |
| 2024-09-09 | 11.58 | 11.28 | -0.21 | -1.83 | 67965.00 | 7731.03 | 2.76 |
| 2024-09-06 | 11.56 | 11.49 | -0.10 | -0.86 | 119061.00 | 13815.23 | 4.83 |
| 2024-09-05 | 11.40 | 11.59 | 0.31 | 2.75 | 115166.38 | 13361.83 | 4.67 |
| 2024-09-04 | 11.28 | 11.28 | -0.14 | -1.23 | 58079.00 | 6580.25 | 2.36 |
| 2024-09-03 | 11.22 | 11.42 | 0.23 | 2.06 | 71707.39 | 8128.81 | 2.91 |
| 2024-09-02 | 11.45 | 11.19 | -0.21 | -1.84 | 76331.00 | 8679.53 | 3.10 |
| 2024-08-30 | 11.00 | 11.40 | 0.33 | 2.98 | 96661.89 | 11065.50 | 3.92 |
| 2024-08-29 | 10.78 | 11.07 | 0.22 | 2.03 | 64566.00 | 7112.44 | 2.62 |
| 2024-08-28 | 10.82 | 10.85 | -0.04 | -0.37 | 52374.00 | 5678.43 | 2.13 |
| 2024-08-27 | 11.06 | 10.89 | -0.56 | -4.89 | 115949.61 | 12745.81 | 4.71 |
| 2024-08-26 | 11.40 | 11.45 | -0.14 | -1.21 | 111320.61 | 12703.79 | 4.52 |
| 2024-08-23 | 11.50 | 11.59 | 0.16 | 1.40 | 122483.00 | 14305.29 | 4.97 |
| 2024-08-22 | 11.70 | 11.43 | -0.25 | -2.14 | 108515.88 | 12574.48 | 4.40 |
| 2024-08-21 | 12.18 | 11.68 | -0.63 | -5.12 | 162695.43 | 19510.19 | 6.60 |
| 2024-08-20 | 12.62 | 12.31 | -0.94 | -7.09 | 227932.31 | 28196.43 | 9.25 |
| 2024-08-19 | 12.00 | 13.25 | 1.45 | 12.29 | 368260.31 | 46889.71 | 14.95 |
| 2024-08-16 | 12.08 | 11.80 | -0.19 | -1.59 | 74327.30 | 8846.08 | 3.02 |
| 2024-08-15 | 11.79 | 11.99 | 0.10 | 0.84 | 77955.00 | 9274.54 | 3.16 |
| 2024-08-14 | 12.06 | 11.89 | -0.19 | -1.57 | 57392.00 | 6887.93 | 2.33 |
| 2024-08-13 | 11.92 | 12.08 | 0.16 | 1.34 | 64058.00 | 7660.43 | 2.60 |
| 2024-08-12 | 12.29 | 11.92 | -0.44 | -3.56 | 95548.00 | 11463.96 | 3.88 |
| 2024-08-09 | 12.63 | 12.36 | -0.17 | -1.36 | 90604.00 | 11349.47 | 3.68 |
| 2024-08-08 | 13.09 | 12.53 | -0.57 | -4.35 | 171908.00 | 21788.89 | 6.98 |
| 2024-08-07 | 12.84 | 13.10 | 0.26 | 2.03 | 188072.81 | 24579.53 | 7.63 |
| 2024-08-06 | 13.02 | 12.84 | 0.04 | 0.31 | 160068.90 | 20502.61 | 6.50 |
| 2024-08-05 | 13.33 | 12.80 | -0.90 | -6.57 | 275596.30 | 36303.15 | 11.19 |
| 2024-08-02 | 13.94 | 13.70 | -0.31 | -2.21 | 417828.91 | 58361.46 | 16.96 |
| 2024-08-01 | 14.38 | 14.01 | -0.18 | -1.27 | 492324.80 | 69905.20 | 19.98 |
| 2024-07-31 | 12.08 | 14.19 | 2.11 | 17.47 | 470713.00 | 64591.08 | 19.10 |
| 2024-07-30 | 11.65 | 12.08 | 0.11 | 0.92 | 149528.00 | 17964.39 | 6.07 |
| 2024-07-29 | 11.76 | 11.97 | 0.42 | 3.64 | 160259.00 | 18947.72 | 6.50 |
| 2024-07-26 | 11.06 | 11.55 | 0.35 | 3.13 | 114786.25 | 13127.33 | 4.66 |
| 2024-07-25 | 11.00 | 11.20 | 0.22 | 2.00 | 109292.25 | 12284.43 | 4.44 |
| 2024-07-24 | 11.23 | 10.98 | -0.26 | -2.31 | 62290.00 | 6905.37 | 2.53 |
| 2024-07-23 | 11.38 | 11.24 | -0.20 | -1.75 | 57437.00 | 6548.19 | 2.33 |
| 2024-07-22 | 11.60 | 11.44 | 0.17 | 1.51 | 67442.16 | 7715.80 | 2.74 |
| 2024-07-19 | 11.27 | 11.27 | 0.00 | 0.00 | 48384.30 | 5479.93 | 1.96 |
| 2024-07-18 | 11.50 | 11.27 | -0.15 | -1.31 | 76632.01 | 8529.06 | 3.11 |
| 2024-07-17 | 11.90 | 11.42 | -0.49 | -4.11 | 85861.00 | 9961.04 | 3.48 |
| 2024-07-16 | 11.90 | 11.91 | -0.09 | -0.75 | 58785.00 | 7023.32 | 2.39 |
| 2024-07-15 | 12.01 | 12.00 | -0.01 | -0.08 | 57213.57 | 6881.12 | 2.32 |
| 2024-07-12 | 12.20 | 12.01 | -0.11 | -0.91 | 78282.00 | 9535.65 | 3.18 |
| 2024-07-11 | 12.06 | 12.13 | 0.29 | 2.45 | 78488.50 | 9472.91 | 3.19 |
| 2024-07-10 | 11.77 | 11.84 | -0.05 | -0.42 | 82000.00 | 9825.57 | 3.33 |
| 2024-07-09 | 11.45 | 11.89 | 0.44 | 3.84 | 87741.00 | 10227.17 | 3.56 |
| 2024-07-08 | 11.70 | 11.45 | -0.27 | -2.30 | 58187.20 | 6731.02 | 2.36 |
| 2024-07-05 | 11.44 | 11.72 | 0.26 | 2.27 | 76899.27 | 8951.15 | 3.12 |
| 2024-07-04 | 11.75 | 11.46 | -0.21 | -1.80 | 87790.97 | 10188.09 | 3.56 |
| 2024-07-03 | 12.50 | 11.67 | -0.94 | -7.45 | 167487.50 | 20018.72 | 6.80 |
| 2024-07-02 | 12.48 | 12.61 | 0.14 | 1.12 | 133806.31 | 17040.56 | 5.43 |
| 2024-07-01 | 12.26 | 12.47 | 0.18 | 1.47 | 76048.00 | 9431.02 | 3.09 |
| 2024-06-28 | 12.11 | 12.29 | 0.16 | 1.32 | 124489.00 | 15495.16 | 5.05 |
| 2024-06-27 | 12.67 | 12.13 | -0.57 | -4.49 | 130231.00 | 16120.68 | 5.29 |
| 2024-06-26 | 12.32 | 12.70 | 0.25 | 2.01 | 116369.00 | 14562.31 | 4.72 |
| 2024-06-25 | 12.78 | 12.45 | -0.39 | -3.04 | 142025.00 | 17879.85 | 5.76 |
| 2024-06-24 | 12.82 | 12.84 | -0.24 | -1.84 | 133970.00 | 17305.85 | 5.44 |
| 2024-06-21 | 13.27 | 13.08 | -0.19 | -1.43 | 129108.47 | 17052.92 | 5.24 |
| 2024-06-20 | 14.15 | 13.27 | -1.19 | -8.23 | 238978.63 | 32543.93 | 9.70 |
| 2024-06-19 | 13.62 | 14.46 | 0.63 | 4.56 | 323815.91 | 46262.13 | 13.14 |
| 2024-06-18 | 13.34 | 13.83 | 0.47 | 3.52 | 229325.83 | 31439.25 | 9.31 |
| 2024-06-17 | 13.48 | 13.36 | -0.01 | -0.08 | 198366.36 | 26772.52 | 8.05 |
| 2024-06-14 | 13.08 | 13.37 | 0.19 | 1.44 | 193851.36 | 25526.56 | 7.87 |
| 2024-06-13 | 13.39 | 13.18 | -0.13 | -0.98 | 166058.96 | 22053.07 | 6.74 |
| 2024-06-12 | 13.20 | 13.31 | -0.01 | -0.08 | 148343.00 | 19781.46 | 6.02 |
| 2024-06-11 | 12.80 | 13.32 | 0.26 | 1.99 | 196004.60 | 25832.83 | 7.96 |
| 2024-06-07 | 12.73 | 13.06 | 0.52 | 4.15 | 179901.00 | 22993.78 | 7.30 |
| 2024-06-06 | 13.12 | 12.54 | -0.65 | -4.93 | 221208.01 | 27890.39 | 8.98 |
| 2024-06-05 | 13.60 | 13.19 | -0.41 | -3.02 | 165505.69 | 22102.98 | 6.72 |
| 2024-06-04 | 13.81 | 13.60 | -0.43 | -3.07 | 246198.30 | 33582.67 | 9.99 |
| 2024-06-03 | 14.69 | 14.03 | -0.89 | -5.97 | 333344.48 | 48482.21 | 13.53 |
| 2024-05-31 | 14.11 | 14.92 | 0.75 | 5.29 | 399268.68 | 58160.10 | 16.21 |
| 2024-05-30 | 14.00 | 14.17 | -0.01 | -0.07 | 271852.80 | 38710.92 | 11.03 |
| 2024-05-29 | 14.51 | 14.18 | -0.39 | -2.68 | 250718.81 | 35756.31 | 10.18 |
| 2024-05-28 | 14.99 | 14.57 | -0.53 | -3.51 | 282081.15 | 41533.09 | 11.45 |
| 2024-05-27 | 15.51 | 15.10 | -1.24 | -7.59 | 412395.41 | 62186.85 | 16.74 |
| 2024-05-24 | 16.15 | 16.34 | -0.18 | -1.09 | 542911.11 | 89710.93 | 22.04 |
| 2024-05-23 | 17.77 | 16.52 | -0.71 | -4.12 | 683645.89 | 122494.30 | 27.75 |
| 2024-05-22 | 16.19 | 17.23 | 0.86 | 5.25 | 616704.83 | 101555.68 | 25.03 |
| 2024-05-21 | 15.78 | 16.37 | 0.12 | 0.74 | 510740.49 | 81893.38 | 20.73 |
| 2024-05-20 | 16.60 | 16.25 | -1.76 | -9.77 | 764350.78 | 126320.22 | 31.02 |
| 2024-05-17 | 17.14 | 18.01 | 3.00 | 19.99 | 856452.24 | 146716.72 | 34.76 |
| 2024-05-16 | 13.64 | 15.01 | 1.91 | 14.58 | 724832.50 | 110569.86 | 29.42 |
| 2024-05-15 | 12.57 | 13.10 | 0.53 | 4.22 | 265373.46 | 34577.64 | 10.77 |
| 2024-05-14 | 12.52 | 12.57 | 0.18 | 1.45 | 154478.26 | 19303.60 | 6.27 |
| 2024-05-13 | 12.83 | 12.39 | -0.63 | -4.84 | 176413.85 | 22114.77 | 7.16 |
| 2024-05-10 | 13.82 | 13.02 | -1.00 | -7.13 | 335465.53 | 44864.29 | 13.62 |
日K线
周K线
月K线
