新城市(300778)股票信息
| 股票代码 | 300778 |
| 股票名称 | 新城市 |
| 最新价/元 | 13.38 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 13.37 |
| 卖出/元 | 13.38 |
| 昨收/元 | 14.05 |
| 今开/元 | 14.05 |
| 最高/元 | 14.99 |
| 最低/元 | 13.05 |
| 成交量/手 | 339303.43 |
| 成交额/万 | 48585.49 |
| 股净值/元 | -48.37 |
| 市净率 | 2.04 |
| 总市值/万 | 273032.37 |
| 流通值/万 | 272447.23 |
| 换手率/% | 16.66 |
| 入市日期 | 2019-05-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
新城市(300778)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 | 14.05 | 13.38 | -0.67 | -4.77 | 339303.43 | 48585.49 | 16.66 |
| 2024-10-08 | 13.63 | 14.05 | 2.34 | 19.98 | 229070.21 | 30194.99 | 11.25 |
| 2024-09-30 | 11.06 | 11.71 | 1.31 | 12.60 | 176180.84 | 19893.47 | 8.65 |
| 2024-09-27 | 9.88 | 10.40 | 0.60 | 6.12 | 111650.07 | 11342.85 | 5.48 |
| 2024-09-26 | 9.30 | 9.80 | 0.44 | 4.70 | 72845.08 | 6961.04 | 3.58 |
| 2024-09-25 | 9.18 | 9.36 | 0.21 | 2.30 | 72931.70 | 6919.18 | 3.58 |
| 2024-09-24 | 8.92 | 9.15 | 0.16 | 1.78 | 57304.83 | 5153.09 | 2.81 |
| 2024-09-23 | 9.17 | 8.99 | -0.41 | -4.36 | 65282.06 | 5915.13 | 3.21 |
| 2024-09-20 | 9.54 | 9.40 | -0.08 | -0.84 | 23879.76 | 2249.06 | 1.17 |
| 2024-09-19 | 9.27 | 9.48 | 0.31 | 3.38 | 36517.96 | 3434.31 | 1.79 |
| 2024-09-18 | 9.33 | 9.17 | -0.23 | -2.45 | 36078.79 | 3300.34 | 1.77 |
| 2024-09-13 | 9.45 | 9.40 | -0.17 | -1.78 | 39160.40 | 3747.28 | 1.92 |
| 2024-09-12 | 9.43 | 9.57 | 0.14 | 1.49 | 46951.55 | 4551.74 | 2.31 |
| 2024-09-11 | 9.50 | 9.43 | -0.10 | -1.05 | 14500.00 | 1369.90 | 0.71 |
| 2024-09-10 | 9.50 | 9.53 | -0.01 | -0.11 | 23118.30 | 2188.60 | 1.14 |
| 2024-09-09 | 9.36 | 9.54 | 0.10 | 1.06 | 23568.00 | 2215.69 | 1.16 |
| 2024-09-06 | 9.76 | 9.44 | -0.22 | -2.28 | 32414.50 | 3117.88 | 1.59 |
| 2024-09-05 | 9.59 | 9.66 | 0.17 | 1.79 | 30302.00 | 2921.23 | 1.49 |
| 2024-09-04 | 9.55 | 9.49 | -0.13 | -1.35 | 18467.00 | 1757.53 | 0.91 |
| 2024-09-03 | 9.51 | 9.62 | 0.01 | 0.10 | 28433.02 | 2718.80 | 1.40 |
| 2024-09-02 | 9.60 | 9.61 | -0.06 | -0.62 | 44208.76 | 4294.17 | 2.17 |
| 2024-08-30 | 9.37 | 9.67 | 0.19 | 2.00 | 53689.98 | 5173.36 | 2.64 |
| 2024-08-29 | 9.40 | 9.48 | -0.05 | -0.53 | 28794.85 | 2722.23 | 1.41 |
| 2024-08-28 | 9.80 | 9.53 | -0.52 | -5.17 | 58722.20 | 5638.90 | 2.88 |
| 2024-08-27 | 9.60 | 10.05 | 0.39 | 4.04 | 82386.65 | 8189.69 | 4.05 |
| 2024-08-26 | 9.55 | 9.66 | 0.12 | 1.26 | 30663.28 | 2970.04 | 1.51 |
| 2024-08-23 | 9.48 | 9.54 | 0.01 | 0.11 | 30476.65 | 2876.33 | 1.50 |
| 2024-08-22 | 9.71 | 9.53 | -0.30 | -3.05 | 39143.99 | 3780.88 | 1.92 |
| 2024-08-21 | 9.66 | 9.83 | 0.31 | 3.26 | 53859.91 | 5322.55 | 2.65 |
| 2024-08-20 | 9.65 | 9.52 | -0.22 | -2.26 | 30826.37 | 2959.97 | 1.51 |
| 2024-08-19 | 9.73 | 9.74 | 0.04 | 0.41 | 30015.00 | 2915.44 | 1.47 |
| 2024-08-16 | 10.01 | 9.70 | -0.28 | -2.81 | 48852.70 | 4790.79 | 2.40 |
| 2024-08-15 | 10.08 | 9.98 | -0.26 | -2.54 | 64122.32 | 6370.95 | 3.15 |
| 2024-08-14 | 10.00 | 10.24 | 0.24 | 2.40 | 80377.18 | 8310.02 | 3.95 |
| 2024-08-13 | 9.86 | 10.00 | 0.27 | 2.78 | 54930.85 | 5421.66 | 2.70 |
| 2024-08-12 | 10.14 | 9.73 | -0.41 | -4.04 | 65938.68 | 6493.61 | 3.24 |
| 2024-08-09 | 9.98 | 10.14 | 0.21 | 2.12 | 89068.52 | 9145.21 | 4.37 |
| 2024-08-08 | 10.36 | 9.93 | -0.51 | -4.89 | 81504.45 | 8186.60 | 4.00 |
| 2024-08-07 | 10.30 | 10.44 | -0.01 | -0.10 | 69079.01 | 7186.63 | 3.39 |
| 2024-08-06 | 10.48 | 10.45 | 0.11 | 1.06 | 88141.54 | 9239.81 | 4.33 |
| 2024-08-05 | 10.65 | 10.34 | -0.70 | -6.34 | 136352.13 | 14609.38 | 6.70 |
| 2024-08-02 | 10.34 | 11.04 | 0.37 | 3.47 | 206035.72 | 22554.40 | 10.12 |
| 2024-08-01 | 11.33 | 10.67 | 0.43 | 4.20 | 186064.87 | 20626.08 | 9.14 |
| 2024-07-31 | 10.00 | 10.24 | 0.29 | 2.92 | 82547.72 | 8374.15 | 4.05 |
| 2024-07-30 | 9.81 | 9.95 | 0.05 | 0.51 | 62128.11 | 6213.03 | 3.05 |
| 2024-07-29 | 9.50 | 9.90 | 0.25 | 2.59 | 72052.24 | 7075.27 | 3.54 |
| 2024-07-26 | 9.36 | 9.65 | 0.31 | 3.32 | 51109.17 | 4882.93 | 2.51 |
| 2024-07-25 | 9.20 | 9.34 | 0.01 | 0.11 | 31882.63 | 2969.40 | 1.57 |
| 2024-07-24 | 9.60 | 9.33 | -0.22 | -2.30 | 41877.05 | 3935.10 | 2.06 |
| 2024-07-23 | 9.95 | 9.55 | -0.25 | -2.55 | 50834.08 | 5007.34 | 2.50 |
| 2024-07-22 | 9.66 | 9.80 | 0.05 | 0.51 | 36765.25 | 3591.30 | 1.81 |
| 2024-07-19 | 9.75 | 9.75 | -0.05 | -0.51 | 49028.33 | 4780.84 | 2.41 |
| 2024-07-18 | 9.71 | 9.80 | 0.02 | 0.20 | 54371.33 | 5309.09 | 2.67 |
| 2024-07-17 | 10.21 | 9.78 | -0.43 | -4.21 | 69642.29 | 6975.57 | 3.42 |
| 2024-07-16 | 10.18 | 10.21 | -0.21 | -2.02 | 66542.88 | 6779.48 | 3.27 |
| 2024-07-15 | 10.06 | 10.42 | 0.12 | 1.17 | 108387.24 | 11139.41 | 5.32 |
| 2024-07-12 | 9.72 | 10.30 | 0.52 | 5.32 | 119653.14 | 12427.74 | 5.88 |
| 2024-07-11 | 9.72 | 9.78 | 0.20 | 2.09 | 50551.73 | 4942.34 | 2.48 |
| 2024-07-10 | 9.59 | 9.58 | 0.00 | 0.00 | 48497.69 | 4668.44 | 2.38 |
| 2024-07-09 | 9.50 | 9.58 | 0.12 | 1.27 | 63481.45 | 5953.60 | 3.12 |
| 2024-07-08 | 9.80 | 9.46 | -0.42 | -4.25 | 71428.28 | 6804.34 | 3.51 |
| 2024-07-05 | 10.05 | 9.88 | -0.06 | -0.60 | 60944.52 | 5997.27 | 2.99 |
| 2024-07-04 | 10.60 | 9.94 | -0.88 | -8.13 | 93144.04 | 9577.04 | 4.57 |
| 2024-07-03 | 10.50 | 10.82 | 0.17 | 1.60 | 108269.51 | 11492.86 | 5.32 |
| 2024-07-02 | 10.48 | 10.65 | -0.40 | -3.62 | 119432.10 | 12597.34 | 5.87 |
| 2024-07-01 | 10.77 | 11.05 | 0.47 | 4.44 | 142567.32 | 15768.60 | 7.00 |
| 2024-06-28 | 10.61 | 10.58 | -0.17 | -1.58 | 115185.81 | 12341.23 | 5.66 |
| 2024-06-27 | 10.65 | 10.75 | -0.14 | -1.29 | 169734.75 | 18790.44 | 8.34 |
| 2024-06-26 | 10.52 | 10.89 | 0.19 | 1.78 | 152052.58 | 16120.30 | 7.47 |
| 2024-06-25 | 11.04 | 10.70 | -0.49 | -4.38 | 172264.99 | 18859.29 | 8.46 |
| 2024-06-24 | 11.44 | 11.19 | -0.45 | -3.87 | 257953.63 | 29044.48 | 12.67 |
| 2024-06-21 | 9.81 | 11.64 | 1.94 | 20.00 | 291173.67 | 32705.18 | 14.30 |
| 2024-06-20 | 10.10 | 9.70 | -0.56 | -5.46 | 69480.77 | 6826.64 | 3.41 |
| 2024-06-19 | 9.70 | 10.26 | 0.50 | 5.12 | 107383.22 | 10968.47 | 5.27 |
| 2024-06-18 | 9.38 | 9.76 | 0.41 | 4.39 | 53332.76 | 5136.96 | 2.62 |
| 2024-06-17 | 9.50 | 9.35 | -0.21 | -2.20 | 33988.46 | 3202.49 | 1.67 |
| 2024-06-14 | 9.44 | 9.56 | 0.12 | 1.27 | 37657.95 | 3589.16 | 1.85 |
| 2024-06-13 | 9.60 | 9.44 | -0.13 | -1.36 | 40124.85 | 3820.53 | 1.97 |
| 2024-06-12 | 9.39 | 9.57 | 0.28 | 3.01 | 46051.83 | 4367.56 | 2.26 |
| 2024-06-11 | 9.42 | 9.29 | -0.13 | -1.38 | 34145.80 | 3157.59 | 1.68 |
| 2024-06-07 | 9.15 | 9.42 | 0.37 | 4.09 | 62285.12 | 5835.45 | 3.06 |
| 2024-06-06 | 9.54 | 9.05 | -0.60 | -6.22 | 83202.78 | 7627.71 | 4.09 |
| 2024-06-05 | 10.10 | 9.65 | -0.78 | -7.48 | 76666.98 | 7491.13 | 3.77 |
| 2024-06-04 | 10.03 | 10.43 | 0.24 | 2.36 | 71214.35 | 7334.16 | 3.50 |
| 2024-06-03 | 10.37 | 10.19 | -0.23 | -2.21 | 60787.25 | 6288.36 | 2.99 |
| 2024-05-31 | 10.36 | 10.42 | 0.06 | 0.58 | 57535.28 | 5945.58 | 2.83 |
| 2024-05-30 | 10.76 | 10.36 | -0.40 | -3.72 | 69948.03 | 7316.68 | 3.44 |
| 2024-05-29 | 10.94 | 10.76 | -0.12 | -1.10 | 74327.95 | 8058.53 | 3.65 |
| 2024-05-28 | 11.17 | 10.88 | -0.35 | -3.12 | 63601.95 | 6978.55 | 3.12 |
| 2024-05-27 | 11.35 | 11.23 | -0.18 | -1.58 | 86816.23 | 9636.01 | 4.26 |
| 2024-05-24 | 12.01 | 11.41 | -0.97 | -7.84 | 142357.98 | 16437.58 | 6.99 |
| 2024-05-23 | 13.20 | 12.38 | -0.58 | -4.48 | 158800.90 | 20286.64 | 7.80 |
| 2024-05-22 | 12.40 | 12.96 | -0.64 | -4.71 | 220838.39 | 28726.84 | 10.85 |
| 2024-05-21 | 12.99 | 13.60 | 0.48 | 3.66 | 190976.80 | 26232.33 | 9.38 |
| 2024-05-20 | 13.90 | 13.12 | -1.31 | -9.08 | 198968.19 | 26862.64 | 9.77 |
| 2024-05-17 | 13.82 | 14.43 | 0.70 | 5.10 | 264675.23 | 37272.47 | 13.00 |
| 2024-05-16 | 12.74 | 13.73 | 0.71 | 5.45 | 246835.10 | 33393.65 | 12.12 |
| 2024-05-15 | 12.81 | 13.02 | 0.30 | 2.36 | 160396.62 | 20654.52 | 7.88 |
| 2024-05-14 | 12.88 | 12.72 | -0.50 | -3.78 | 156497.26 | 20212.34 | 7.69 |
| 2024-05-13 | 12.18 | 13.22 | 0.68 | 5.42 | 214128.84 | 27202.14 | 10.52 |
日K线
周K线
月K线
