新余国科(300722)股票信息
| 股票代码 | 300722 |
| 股票名称 | 新余国科 |
| 最新价/元 | 30.03 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -1.51 |
| 买入/元 | 30.02 |
| 卖出/元 | 30.03 |
| 昨收/元 | 30.49 |
| 今开/元 | 28.35 |
| 最高/元 | 35.06 |
| 最低/元 | 27.53 |
| 成交量/手 | 271089.64 |
| 成交额/万 | 83086.00 |
| 股净值/元 | 91.00 |
| 市净率 | 13.95 |
| 总市值/万 | 831099.71 |
| 流通值/万 | 831099.71 |
| 换手率/% | 9.80 |
| 入市日期 | 2017-11-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
新余国科(300722)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.35 | 30.03 | -0.46 | -1.51 | 271089.64 | 83086.00 | 9.80 |
| 2024-10-08 | 30.49 | 30.49 | 5.08 | 19.99 | 245204.44 | 71680.75 | 8.86 |
| 2024-09-30 | 23.00 | 25.41 | 3.79 | 17.53 | 205264.71 | 49003.21 | 7.42 |
| 2024-09-27 | 20.97 | 21.62 | 0.90 | 4.34 | 127188.02 | 27115.62 | 4.60 |
| 2024-09-26 | 20.37 | 20.72 | 0.30 | 1.47 | 97118.95 | 19888.54 | 3.51 |
| 2024-09-25 | 19.77 | 20.42 | 0.75 | 3.81 | 109139.09 | 22096.17 | 3.94 |
| 2024-09-24 | 19.21 | 19.67 | 0.57 | 2.98 | 72557.70 | 14116.61 | 2.62 |
| 2024-09-23 | 19.08 | 19.10 | 0.02 | 0.11 | 38058.82 | 7305.14 | 1.38 |
| 2024-09-20 | 19.25 | 19.08 | -0.20 | -1.04 | 33669.49 | 6414.39 | 1.22 |
| 2024-09-19 | 19.28 | 19.28 | 0.15 | 0.78 | 49565.29 | 9477.13 | 1.79 |
| 2024-09-18 | 18.81 | 19.13 | 0.45 | 2.41 | 39058.15 | 7413.91 | 1.41 |
| 2024-09-13 | 19.07 | 18.68 | -0.29 | -1.53 | 37007.09 | 6996.59 | 1.34 |
| 2024-09-12 | 19.17 | 18.97 | -0.10 | -0.52 | 34435.44 | 6622.61 | 1.24 |
| 2024-09-11 | 19.20 | 19.07 | -0.20 | -1.04 | 25589.15 | 4888.60 | 0.92 |
| 2024-09-10 | 19.00 | 19.27 | 0.18 | 0.94 | 35218.99 | 6772.59 | 1.27 |
| 2024-09-09 | 18.65 | 19.09 | 0.01 | 0.05 | 31005.08 | 5894.73 | 1.12 |
| 2024-09-06 | 19.36 | 19.08 | -0.19 | -0.99 | 48422.43 | 9319.93 | 1.75 |
| 2024-09-05 | 19.09 | 19.27 | 0.09 | 0.47 | 36286.17 | 6996.38 | 1.31 |
| 2024-09-04 | 19.00 | 19.18 | -0.07 | -0.36 | 36368.65 | 6963.61 | 1.31 |
| 2024-09-03 | 19.23 | 19.25 | 0.19 | 1.00 | 40573.60 | 7804.51 | 1.47 |
| 2024-09-02 | 19.13 | 19.06 | -0.12 | -0.63 | 55329.00 | 10708.89 | 2.00 |
| 2024-08-30 | 18.98 | 19.18 | 0.48 | 2.57 | 65109.02 | 12543.95 | 2.35 |
| 2024-08-29 | 18.30 | 18.70 | 0.20 | 1.08 | 43428.78 | 8102.91 | 1.57 |
| 2024-08-28 | 18.20 | 18.50 | -0.01 | -0.05 | 34949.46 | 6500.64 | 1.26 |
| 2024-08-27 | 19.15 | 18.51 | -0.69 | -3.59 | 56574.75 | 10657.90 | 2.04 |
| 2024-08-26 | 19.33 | 19.20 | 0.04 | 0.21 | 44847.68 | 8595.08 | 1.62 |
| 2024-08-23 | 19.74 | 19.16 | -0.60 | -3.04 | 65435.27 | 12570.68 | 2.36 |
| 2024-08-22 | 20.30 | 19.76 | -0.64 | -3.14 | 67344.12 | 13484.17 | 2.43 |
| 2024-08-21 | 20.59 | 20.40 | -0.27 | -1.31 | 62196.93 | 12636.08 | 2.25 |
| 2024-08-20 | 21.30 | 20.67 | -1.09 | -5.01 | 101726.51 | 21170.38 | 3.68 |
| 2024-08-19 | 20.76 | 21.76 | 0.86 | 4.12 | 161062.28 | 34385.77 | 5.82 |
| 2024-08-16 | 21.01 | 20.90 | -0.23 | -1.09 | 92182.03 | 19183.84 | 3.33 |
| 2024-08-15 | 21.26 | 21.13 | -0.24 | -1.12 | 117665.70 | 24737.33 | 4.25 |
| 2024-08-14 | 21.29 | 21.37 | 0.12 | 0.57 | 177923.43 | 37958.40 | 6.43 |
| 2024-08-13 | 18.90 | 21.25 | 2.30 | 12.14 | 213576.76 | 44826.09 | 7.72 |
| 2024-08-12 | 19.25 | 18.95 | -0.50 | -2.57 | 48087.41 | 9112.99 | 1.74 |
| 2024-08-09 | 19.70 | 19.45 | -0.30 | -1.52 | 57542.05 | 11250.75 | 2.08 |
| 2024-08-08 | 20.88 | 19.75 | -1.41 | -6.66 | 113305.93 | 22814.60 | 4.09 |
| 2024-08-07 | 20.32 | 21.16 | 0.65 | 3.17 | 133267.22 | 27791.70 | 4.82 |
| 2024-08-06 | 19.90 | 20.51 | 0.82 | 4.17 | 102397.21 | 20910.89 | 3.70 |
| 2024-08-05 | 19.95 | 19.69 | -0.62 | -3.05 | 91487.06 | 18397.94 | 3.31 |
| 2024-08-02 | 20.48 | 20.31 | -0.48 | -2.31 | 114216.85 | 23721.98 | 4.13 |
| 2024-08-01 | 20.73 | 20.79 | -0.03 | -0.14 | 143111.35 | 30244.84 | 5.17 |
| 2024-07-31 | 20.42 | 20.82 | 0.13 | 0.63 | 149044.70 | 30368.86 | 5.39 |
| 2024-07-30 | 20.23 | 20.69 | 0.50 | 2.48 | 142468.81 | 29605.28 | 5.15 |
| 2024-07-29 | 20.09 | 20.19 | -0.07 | -0.35 | 101138.33 | 20496.80 | 3.65 |
| 2024-07-26 | 19.29 | 20.26 | 0.97 | 5.03 | 131283.06 | 26237.24 | 4.74 |
| 2024-07-25 | 18.99 | 19.29 | 0.01 | 0.05 | 78381.46 | 15049.50 | 2.83 |
| 2024-07-24 | 18.55 | 19.28 | 0.89 | 4.84 | 112543.33 | 21500.91 | 4.07 |
| 2024-07-23 | 18.89 | 18.39 | -0.64 | -3.36 | 53042.70 | 9902.53 | 1.92 |
| 2024-07-22 | 18.74 | 19.03 | 0.29 | 1.55 | 65634.69 | 12521.10 | 2.37 |
| 2024-07-19 | 18.55 | 18.74 | 0.09 | 0.48 | 65710.60 | 12319.93 | 2.37 |
| 2024-07-18 | 17.85 | 18.65 | 0.79 | 4.42 | 75816.98 | 13878.95 | 2.74 |
| 2024-07-17 | 18.29 | 17.86 | -0.57 | -3.09 | 40374.77 | 7305.15 | 1.46 |
| 2024-07-16 | 18.56 | 18.43 | -0.22 | -1.18 | 44876.37 | 8233.16 | 1.62 |
| 2024-07-15 | 18.50 | 18.65 | 0.13 | 0.70 | 44940.69 | 8384.36 | 1.62 |
| 2024-07-12 | 18.55 | 18.52 | -0.03 | -0.16 | 48732.12 | 9049.65 | 1.76 |
| 2024-07-11 | 18.50 | 18.55 | 0.32 | 1.76 | 53671.02 | 9926.84 | 1.94 |
| 2024-07-10 | 18.00 | 18.23 | 0.13 | 0.72 | 53263.61 | 9740.04 | 1.92 |
| 2024-07-09 | 17.76 | 18.10 | 0.33 | 1.86 | 57888.94 | 10283.47 | 2.09 |
| 2024-07-08 | 18.10 | 17.77 | -0.57 | -3.11 | 49187.12 | 8777.25 | 1.78 |
| 2024-07-05 | 18.21 | 18.34 | 0.17 | 0.94 | 48762.92 | 8849.41 | 1.76 |
| 2024-07-04 | 18.92 | 18.17 | -0.73 | -3.86 | 73022.34 | 13501.05 | 2.64 |
| 2024-07-03 | 19.65 | 18.90 | -0.94 | -4.74 | 83032.63 | 15894.91 | 3.00 |
| 2024-07-02 | 19.95 | 19.84 | -0.21 | -1.05 | 62170.22 | 12416.11 | 2.25 |
| 2024-07-01 | 19.71 | 20.05 | 0.07 | 0.35 | 72279.59 | 14543.41 | 2.61 |
| 2024-06-28 | 19.75 | 19.98 | -0.07 | -0.35 | 112359.50 | 22699.73 | 4.06 |
| 2024-06-27 | 19.27 | 20.05 | 0.72 | 3.73 | 126573.00 | 25218.05 | 4.57 |
| 2024-06-26 | 18.88 | 19.33 | 0.23 | 1.20 | 85942.66 | 16202.15 | 3.11 |
| 2024-06-25 | 20.00 | 19.10 | -1.10 | -5.45 | 106137.66 | 20772.84 | 3.84 |
| 2024-06-24 | 19.75 | 20.20 | 0.40 | 2.02 | 107879.60 | 21744.53 | 3.90 |
| 2024-06-21 | 20.00 | 19.80 | -0.21 | -1.05 | 101212.72 | 20266.51 | 3.66 |
| 2024-06-20 | 21.55 | 20.01 | -2.11 | -9.54 | 183167.92 | 37736.43 | 6.62 |
| 2024-06-19 | 23.07 | 22.12 | -1.34 | -5.71 | 152118.28 | 34525.82 | 5.50 |
| 2024-06-18 | 23.48 | 23.46 | 0.21 | 0.90 | 162429.59 | 37906.98 | 5.87 |
| 2024-06-17 | 28.30 | 28.06 | -0.59 | -2.06 | 160415.97 | 45652.84 | 6.96 |
| 2024-06-14 | 26.86 | 28.65 | 1.80 | 6.70 | 188750.67 | 52487.85 | 8.18 |
| 2024-06-13 | 27.30 | 26.85 | -0.95 | -3.42 | 118664.34 | 31989.78 | 5.15 |
| 2024-06-12 | 27.23 | 27.80 | -0.11 | -0.39 | 144183.28 | 40294.33 | 6.25 |
| 2024-06-11 | 26.54 | 27.91 | 0.92 | 3.41 | 154754.41 | 42178.07 | 6.71 |
| 2024-06-07 | 26.50 | 26.99 | -0.49 | -1.78 | 222644.04 | 61903.03 | 9.65 |
| 2024-06-06 | 25.50 | 27.48 | 1.14 | 4.33 | 222666.31 | 59027.64 | 9.65 |
| 2024-06-05 | 24.36 | 26.34 | 1.64 | 6.64 | 206596.74 | 54036.12 | 8.96 |
| 2024-06-04 | 24.20 | 24.70 | 0.12 | 0.49 | 99363.57 | 24151.80 | 4.31 |
| 2024-06-03 | 25.20 | 24.58 | -1.17 | -4.54 | 118641.81 | 29518.67 | 5.14 |
| 2024-05-31 | 24.54 | 25.75 | 1.00 | 4.04 | 158509.08 | 39826.31 | 6.87 |
| 2024-05-30 | 25.22 | 24.75 | -1.00 | -3.88 | 138824.46 | 34478.66 | 6.02 |
| 2024-05-29 | 26.05 | 25.75 | -0.83 | -3.12 | 164410.53 | 42458.00 | 7.13 |
| 2024-05-28 | 25.31 | 26.58 | 0.86 | 3.34 | 222308.64 | 58442.93 | 9.64 |
| 2024-05-27 | 28.45 | 25.72 | -3.57 | -12.19 | 228342.39 | 60206.17 | 9.90 |
| 2024-05-24 | 28.00 | 29.29 | 1.93 | 7.05 | 359610.67 | 104868.53 | 15.59 |
| 2024-05-23 | 23.00 | 27.36 | 4.56 | 20.00 | 292044.28 | 74751.34 | 12.66 |
| 2024-05-22 | 23.10 | 22.80 | -0.45 | -1.94 | 82287.15 | 18810.51 | 3.57 |
| 2024-05-21 | 23.80 | 23.25 | -1.42 | -5.76 | 139228.04 | 32830.46 | 6.04 |
| 2024-05-20 | 21.48 | 24.67 | 3.18 | 14.80 | 208303.36 | 50506.91 | 9.03 |
| 2024-05-17 | 21.00 | 21.49 | 0.33 | 1.56 | 40184.02 | 8541.16 | 1.74 |
| 2024-05-16 | 21.03 | 21.16 | 0.28 | 1.34 | 40359.84 | 8671.24 | 1.75 |
| 2024-05-15 | 21.11 | 20.88 | -0.46 | -2.16 | 23863.90 | 5037.02 | 1.03 |
| 2024-05-14 | 21.20 | 21.34 | 0.39 | 1.86 | 30565.72 | 6457.33 | 1.33 |
| 2024-05-13 | 21.56 | 20.95 | -0.94 | -4.29 | 31394.65 | 6599.71 | 1.36 |
日K线
周K线
月K线
