新雷能(300593)股票信息
| 股票代码 | 300593 |
| 股票名称 | 新雷能 |
| 最新价/元 | 14.03 |
| 涨跌额/元 | 1.98 |
| 涨跌幅/% | 16.43 |
| 买入/元 | 14.03 |
| 卖出/元 | 14.04 |
| 昨收/元 | 12.05 |
| 今开/元 | 14.44 |
| 最高/元 | 14.44 |
| 最低/元 | 13.02 |
| 成交量/手 | 326949.50 |
| 成交额/万 | 44895.04 |
| 股净值/元 | 77.94 |
| 市净率 | 2.64 |
| 总市值/万 | 761125.35 |
| 流通值/万 | 631719.69 |
| 换手率/% | 7.26 |
| 入市日期 | 2017-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
新雷能(300593)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 | 14.44 | 14.03 | 1.98 | 16.43 | 326949.50 | 44895.04 | 7.26 |
| 2024-09-30 | 10.90 | 12.05 | 1.62 | 15.53 | 245303.45 | 28455.91 | 5.45 |
| 2024-09-27 | 9.79 | 10.43 | 0.80 | 8.31 | 154864.05 | 15801.68 | 3.44 |
| 2024-09-26 | 9.54 | 9.63 | 0.23 | 2.45 | 79947.05 | 7577.29 | 1.78 |
| 2024-09-25 | 9.33 | 9.40 | 0.28 | 3.07 | 103919.16 | 9865.74 | 2.31 |
| 2024-09-24 | 8.81 | 9.12 | 0.32 | 3.64 | 61193.85 | 5502.77 | 1.36 |
| 2024-09-23 | 8.87 | 8.80 | -0.05 | -0.57 | 29390.60 | 2607.24 | 0.65 |
| 2024-09-20 | 9.05 | 8.85 | -0.21 | -2.32 | 35847.22 | 3191.94 | 0.80 |
| 2024-09-19 | 8.90 | 9.06 | 0.21 | 2.37 | 39691.82 | 3583.67 | 0.88 |
| 2024-09-18 | 8.91 | 8.85 | -0.08 | -0.90 | 25656.64 | 2266.32 | 0.57 |
| 2024-09-13 | 9.22 | 8.93 | -0.31 | -3.36 | 40726.97 | 3684.72 | 0.90 |
| 2024-09-12 | 9.29 | 9.24 | -0.04 | -0.43 | 21470.40 | 2002.52 | 0.48 |
| 2024-09-11 | 9.23 | 9.28 | 0.05 | 0.54 | 24071.10 | 2226.82 | 0.53 |
| 2024-09-10 | 9.31 | 9.23 | 0.02 | 0.22 | 33335.00 | 3070.67 | 0.74 |
| 2024-09-09 | 9.22 | 9.21 | -0.03 | -0.33 | 27078.94 | 2497.15 | 0.60 |
| 2024-09-06 | 9.54 | 9.24 | -0.31 | -3.25 | 33404.10 | 3130.14 | 0.74 |
| 2024-09-05 | 9.56 | 9.55 | 0.00 | 0.00 | 28337.01 | 2715.00 | 0.63 |
| 2024-09-04 | 9.42 | 9.55 | 0.08 | 0.85 | 27200.30 | 2590.38 | 0.60 |
| 2024-09-03 | 9.43 | 9.47 | 0.00 | 0.00 | 27682.00 | 2634.23 | 0.61 |
| 2024-09-02 | 9.58 | 9.47 | -0.12 | -1.25 | 46290.20 | 4436.80 | 1.03 |
| 2024-08-30 | 9.41 | 9.59 | 0.18 | 1.91 | 53849.44 | 5183.23 | 1.20 |
| 2024-08-29 | 9.18 | 9.41 | 0.23 | 2.51 | 44317.73 | 4150.58 | 0.98 |
| 2024-08-28 | 9.09 | 9.18 | 0.10 | 1.10 | 21257.12 | 1948.34 | 0.47 |
| 2024-08-27 | 9.22 | 9.08 | -0.14 | -1.52 | 33900.80 | 3070.12 | 0.75 |
| 2024-08-26 | 9.20 | 9.22 | 0.02 | 0.22 | 32179.19 | 2987.37 | 0.71 |
| 2024-08-23 | 9.21 | 9.20 | -0.05 | -0.54 | 34431.20 | 3162.03 | 0.76 |
| 2024-08-22 | 9.28 | 9.25 | -0.09 | -0.96 | 39010.35 | 3641.20 | 0.87 |
| 2024-08-21 | 9.29 | 9.34 | 0.01 | 0.11 | 31507.64 | 2958.60 | 0.70 |
| 2024-08-20 | 9.52 | 9.33 | -0.12 | -1.27 | 42402.89 | 3969.75 | 0.94 |
| 2024-08-19 | 9.30 | 9.45 | -0.13 | -1.36 | 79327.60 | 7413.40 | 1.76 |
| 2024-08-16 | 9.94 | 9.58 | -0.28 | -2.84 | 64369.90 | 6279.25 | 1.44 |
| 2024-08-15 | 9.82 | 9.86 | 0.02 | 0.20 | 50363.17 | 4983.39 | 1.12 |
| 2024-08-14 | 9.91 | 9.84 | -0.07 | -0.71 | 37181.30 | 3685.85 | 0.83 |
| 2024-08-13 | 9.81 | 9.91 | 0.10 | 1.02 | 46510.47 | 4567.60 | 1.04 |
| 2024-08-12 | 10.17 | 9.81 | -0.36 | -3.54 | 73845.80 | 7303.45 | 1.65 |
| 2024-08-09 | 10.20 | 10.17 | 0.03 | 0.30 | 83477.16 | 8549.65 | 1.86 |
| 2024-08-08 | 10.60 | 10.14 | -0.53 | -4.97 | 103830.92 | 10650.94 | 2.32 |
| 2024-08-07 | 10.49 | 10.67 | 0.19 | 1.81 | 126700.80 | 13459.97 | 2.83 |
| 2024-08-06 | 10.09 | 10.48 | 0.53 | 5.33 | 138080.10 | 14354.01 | 3.08 |
| 2024-08-05 | 10.38 | 9.95 | -0.43 | -4.14 | 110471.40 | 11236.03 | 2.46 |
| 2024-08-02 | 10.58 | 10.38 | -0.25 | -2.35 | 115844.60 | 12228.39 | 2.58 |
| 2024-08-01 | 10.56 | 10.63 | 0.00 | 0.00 | 132692.77 | 14195.96 | 2.96 |
| 2024-07-31 | 10.29 | 10.63 | 0.44 | 4.32 | 162553.68 | 16831.58 | 3.62 |
| 2024-07-30 | 9.90 | 10.19 | 0.22 | 2.21 | 107464.29 | 10918.02 | 2.40 |
| 2024-07-29 | 10.00 | 9.97 | 0.04 | 0.40 | 94184.99 | 9471.81 | 2.10 |
| 2024-07-26 | 9.53 | 9.93 | 0.36 | 3.76 | 94610.92 | 9301.63 | 2.11 |
| 2024-07-25 | 9.44 | 9.57 | 0.14 | 1.49 | 51693.00 | 4933.33 | 1.15 |
| 2024-07-24 | 9.40 | 9.43 | -0.01 | -0.11 | 56082.45 | 5329.05 | 1.25 |
| 2024-07-23 | 9.67 | 9.44 | -0.25 | -2.58 | 50959.04 | 4897.81 | 1.14 |
| 2024-07-22 | 9.67 | 9.69 | -0.03 | -0.31 | 57999.15 | 5634.32 | 1.29 |
| 2024-07-19 | 9.38 | 9.72 | 0.26 | 2.75 | 79847.90 | 7719.99 | 1.78 |
| 2024-07-18 | 9.23 | 9.46 | 0.13 | 1.39 | 73958.69 | 6902.33 | 1.65 |
| 2024-07-17 | 9.48 | 9.33 | -0.14 | -1.48 | 68253.20 | 6424.71 | 1.52 |
| 2024-07-16 | 9.12 | 9.47 | 0.33 | 3.61 | 100612.32 | 9465.18 | 2.24 |
| 2024-07-15 | 9.29 | 9.14 | -0.17 | -1.83 | 59569.40 | 5445.13 | 1.33 |
| 2024-07-12 | 9.30 | 9.31 | -0.04 | -0.43 | 60745.10 | 5666.79 | 1.35 |
| 2024-07-11 | 8.88 | 9.35 | 0.65 | 7.47 | 138082.00 | 12844.20 | 3.08 |
| 2024-07-10 | 8.97 | 8.70 | -0.29 | -3.23 | 84270.62 | 7466.11 | 1.88 |
| 2024-07-09 | 8.89 | 8.99 | 0.08 | 0.90 | 127962.81 | 11202.27 | 2.85 |
| 2024-07-08 | 9.26 | 8.91 | -0.42 | -4.50 | 84836.30 | 7625.13 | 1.89 |
| 2024-07-05 | 9.28 | 9.33 | 0.02 | 0.22 | 42965.82 | 4003.16 | 0.96 |
| 2024-07-04 | 9.70 | 9.31 | -0.43 | -4.42 | 81882.84 | 7724.06 | 1.83 |
| 2024-07-03 | 9.57 | 9.74 | 0.22 | 2.31 | 101625.42 | 9701.40 | 2.27 |
| 2024-07-02 | 9.66 | 9.52 | -0.17 | -1.75 | 71605.70 | 6857.33 | 1.60 |
| 2024-07-01 | 9.90 | 9.69 | -0.25 | -2.52 | 101222.09 | 9795.51 | 2.26 |
| 2024-06-28 | 9.75 | 9.94 | 0.22 | 2.26 | 141184.39 | 14108.43 | 3.15 |
| 2024-06-27 | 10.48 | 9.72 | -0.86 | -8.13 | 160348.63 | 16126.29 | 3.58 |
| 2024-06-26 | 10.10 | 10.58 | 0.41 | 4.03 | 105122.01 | 10889.63 | 2.34 |
| 2024-06-25 | 10.24 | 10.17 | -0.08 | -0.78 | 82756.28 | 8391.39 | 1.85 |
| 2024-06-24 | 10.50 | 10.25 | -0.28 | -2.66 | 105967.30 | 11077.72 | 2.36 |
| 2024-06-21 | 10.62 | 10.53 | -0.07 | -0.66 | 130306.42 | 13655.04 | 2.91 |
| 2024-06-20 | 11.03 | 10.60 | -0.42 | -3.81 | 138844.40 | 15000.98 | 3.10 |
| 2024-06-19 | 11.69 | 11.02 | -0.72 | -6.13 | 230019.43 | 25836.71 | 5.13 |
| 2024-06-18 | 11.60 | 11.74 | 0.10 | 0.86 | 124092.17 | 14490.98 | 2.77 |
| 2024-06-17 | 11.80 | 11.64 | -0.31 | -2.59 | 165816.96 | 19344.68 | 3.70 |
| 2024-06-14 | 11.96 | 11.95 | -0.20 | -1.65 | 194105.25 | 22970.04 | 4.33 |
| 2024-06-13 | 11.73 | 12.15 | 0.41 | 3.49 | 267456.27 | 31768.82 | 5.96 |
| 2024-06-12 | 11.66 | 11.74 | 0.00 | 0.00 | 394687.08 | 47048.15 | 8.80 |
| 2024-06-11 | 10.99 | 11.74 | 0.90 | 8.30 | 338141.60 | 38362.21 | 7.54 |
| 2024-06-07 | 10.80 | 10.84 | 0.05 | 0.46 | 230633.94 | 25190.11 | 5.14 |
| 2024-06-06 | 11.33 | 10.79 | -0.68 | -5.93 | 350270.55 | 39015.22 | 7.81 |
| 2024-06-05 | 11.19 | 11.47 | 0.31 | 2.78 | 518160.80 | 60357.34 | 11.55 |
| 2024-06-04 | 10.29 | 11.16 | 0.87 | 8.46 | 378701.70 | 39949.27 | 8.44 |
| 2024-06-03 | 10.52 | 10.29 | -0.24 | -2.28 | 170065.44 | 17532.61 | 3.79 |
| 2024-05-31 | 9.97 | 10.53 | 0.54 | 5.41 | 378672.62 | 39862.05 | 8.44 |
| 2024-05-30 | 9.60 | 9.99 | 0.33 | 3.42 | 172927.01 | 16883.93 | 3.86 |
| 2024-05-29 | 9.83 | 9.66 | -0.17 | -1.73 | 96820.04 | 9527.10 | 2.16 |
| 2024-05-28 | 9.80 | 9.83 | 0.02 | 0.20 | 79911.41 | 7835.95 | 1.78 |
| 2024-05-27 | 10.04 | 9.91 | -0.16 | -1.59 | 146642.25 | 14327.65 | 3.27 |
| 2024-05-24 | 10.19 | 10.07 | -0.20 | -1.95 | 113364.58 | 11513.45 | 2.53 |
| 2024-05-23 | 10.38 | 10.27 | -0.13 | -1.25 | 167680.40 | 17401.65 | 3.74 |
| 2024-05-22 | 10.22 | 10.40 | 0.13 | 1.27 | 150071.30 | 15491.70 | 3.35 |
| 2024-05-21 | 10.22 | 10.27 | -0.16 | -1.53 | 147858.00 | 15063.40 | 3.30 |
| 2024-05-20 | 10.20 | 10.43 | 0.35 | 3.47 | 225438.09 | 23245.07 | 5.03 |
| 2024-05-17 | 9.80 | 10.08 | 0.30 | 3.07 | 160394.79 | 15959.43 | 3.58 |
| 2024-05-16 | 10.00 | 9.78 | -0.15 | -1.51 | 177753.32 | 17549.42 | 3.96 |
| 2024-05-15 | 10.03 | 9.93 | -0.03 | -0.30 | 216162.48 | 21871.35 | 4.82 |
| 2024-05-14 | 10.24 | 9.96 | -0.27 | -2.64 | 190513.07 | 19127.71 | 4.25 |
| 2024-05-13 | 10.35 | 10.23 | -0.22 | -2.11 | 213959.41 | 21816.47 | 4.77 |
| 2024-05-10 | 11.16 | 10.45 | -0.71 | -6.36 | 484329.98 | 51131.03 | 10.80 |
日K线
周K线
月K线
