锐新科技(300828)股票信息
| 股票代码 | 300828 |
| 股票名称 | 锐新科技 |
| 最新价/元 | 12.96 |
| 涨跌额/元 | -2.30 |
| 涨跌幅/% | -15.07 |
| 买入/元 | 12.96 |
| 卖出/元 | 12.97 |
| 昨收/元 | 15.26 |
| 今开/元 | 14.50 |
| 最高/元 | 14.50 |
| 最低/元 | 12.92 |
| 成交量/手 | 91818.36 |
| 成交额/万 | 12613.68 |
| 股净值/元 | 28.80 |
| 市净率 | 2.79 |
| 总市值/万 | 215906.86 |
| 流通值/万 | 161649.03 |
| 换手率/% | 7.36 |
| 入市日期 | 2020-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
锐新科技(300828)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 | 14.50 | 12.96 | -2.30 | -15.07 | 91818.36 | 12613.68 | 7.36 |
| 2024-10-08 | 16.10 | 15.26 | 1.56 | 11.39 | 152282.48 | 22704.90 | 12.21 |
| 2024-09-30 | 12.60 | 13.70 | 1.52 | 12.48 | 117873.50 | 15487.48 | 9.45 |
| 2024-09-27 | 11.77 | 12.18 | 0.60 | 5.18 | 73480.00 | 8783.29 | 5.89 |
| 2024-09-26 | 11.24 | 11.58 | 0.17 | 1.49 | 33670.22 | 3853.31 | 2.70 |
| 2024-09-25 | 11.08 | 11.41 | 0.33 | 2.98 | 51978.00 | 5898.50 | 4.17 |
| 2024-09-24 | 10.80 | 11.08 | 0.21 | 1.93 | 34008.00 | 3728.73 | 2.73 |
| 2024-09-23 | 10.81 | 10.87 | 0.04 | 0.37 | 16146.72 | 1749.05 | 1.29 |
| 2024-09-20 | 10.88 | 10.83 | -0.04 | -0.37 | 24362.50 | 2630.66 | 1.95 |
| 2024-09-19 | 10.85 | 10.87 | 0.09 | 0.84 | 21535.50 | 2336.26 | 1.73 |
| 2024-09-18 | 10.98 | 10.78 | -0.20 | -1.82 | 24617.00 | 2646.87 | 1.97 |
| 2024-09-13 | 11.24 | 10.98 | -0.25 | -2.23 | 24145.50 | 2702.78 | 1.94 |
| 2024-09-12 | 11.37 | 11.23 | -0.10 | -0.88 | 19242.00 | 2175.67 | 1.54 |
| 2024-09-11 | 11.56 | 11.33 | -0.37 | -3.16 | 22800.50 | 2603.53 | 1.83 |
| 2024-09-10 | 11.48 | 11.70 | 0.21 | 1.83 | 30043.00 | 3454.82 | 2.41 |
| 2024-09-09 | 11.48 | 11.49 | -0.06 | -0.52 | 18115.50 | 2077.22 | 1.45 |
| 2024-09-06 | 12.00 | 11.55 | -0.53 | -4.39 | 40763.00 | 4780.48 | 3.27 |
| 2024-09-05 | 11.96 | 12.08 | -0.04 | -0.33 | 37585.50 | 4535.77 | 3.01 |
| 2024-09-04 | 12.01 | 12.12 | 0.00 | 0.00 | 58313.50 | 7055.02 | 4.68 |
| 2024-09-03 | 11.81 | 12.12 | 0.21 | 1.76 | 52236.00 | 6247.72 | 4.19 |
| 2024-09-02 | 11.95 | 11.91 | -0.01 | -0.08 | 54069.97 | 6492.47 | 4.33 |
| 2024-08-30 | 11.85 | 11.92 | 0.00 | 0.00 | 56256.97 | 6764.75 | 4.51 |
| 2024-08-29 | 11.54 | 11.92 | 0.30 | 2.58 | 39240.50 | 4624.15 | 3.15 |
| 2024-08-28 | 11.26 | 11.62 | 0.45 | 4.03 | 35430.30 | 4063.88 | 2.84 |
| 2024-08-27 | 11.75 | 11.17 | -0.61 | -5.18 | 38105.50 | 4328.13 | 3.06 |
| 2024-08-26 | 11.47 | 11.78 | 0.25 | 2.17 | 33807.00 | 3941.12 | 2.71 |
| 2024-08-23 | 11.39 | 11.53 | 0.16 | 1.41 | 38722.72 | 4432.30 | 3.10 |
| 2024-08-22 | 11.96 | 11.37 | -0.77 | -6.34 | 58788.47 | 6817.90 | 4.71 |
| 2024-08-21 | 12.20 | 12.14 | -0.05 | -0.41 | 50428.50 | 6109.20 | 4.04 |
| 2024-08-20 | 11.77 | 12.19 | 0.18 | 1.50 | 78438.00 | 9622.20 | 6.29 |
| 2024-08-19 | 12.10 | 12.01 | -0.26 | -2.12 | 69081.72 | 8348.87 | 5.54 |
| 2024-08-16 | 11.67 | 12.27 | 0.53 | 4.51 | 88295.00 | 10620.80 | 7.08 |
| 2024-08-15 | 11.55 | 11.74 | 0.03 | 0.26 | 39706.50 | 4651.44 | 3.18 |
| 2024-08-14 | 11.65 | 11.71 | -0.14 | -1.18 | 42467.00 | 4997.49 | 3.40 |
| 2024-08-13 | 11.71 | 11.85 | 0.03 | 0.25 | 57126.00 | 6697.18 | 4.58 |
| 2024-08-12 | 11.22 | 11.82 | 0.45 | 3.96 | 86183.00 | 10016.43 | 6.91 |
| 2024-08-09 | 11.03 | 11.37 | 0.34 | 3.08 | 34739.50 | 3905.30 | 2.79 |
| 2024-08-08 | 11.03 | 11.03 | -0.07 | -0.63 | 25108.00 | 2763.39 | 2.01 |
| 2024-08-07 | 11.01 | 11.10 | 0.08 | 0.73 | 22959.50 | 2555.08 | 1.84 |
| 2024-08-06 | 11.02 | 11.02 | 0.20 | 1.85 | 27294.00 | 3003.06 | 2.19 |
| 2024-08-05 | 11.30 | 10.82 | -0.60 | -5.25 | 41723.00 | 4637.28 | 3.35 |
| 2024-08-02 | 11.73 | 11.42 | -0.34 | -2.89 | 49840.00 | 5766.94 | 4.00 |
| 2024-08-01 | 11.87 | 11.76 | -0.15 | -1.26 | 61316.00 | 7283.12 | 4.92 |
| 2024-07-31 | 11.50 | 11.91 | 0.22 | 1.88 | 69442.50 | 8143.63 | 5.57 |
| 2024-07-30 | 11.54 | 11.69 | 0.17 | 1.48 | 65123.00 | 7578.19 | 5.22 |
| 2024-07-29 | 11.56 | 11.52 | -0.22 | -1.87 | 59283.97 | 6827.80 | 4.75 |
| 2024-07-26 | 11.36 | 11.74 | 0.10 | 0.86 | 106966.00 | 12430.42 | 8.58 |
| 2024-07-25 | 10.71 | 11.64 | 0.33 | 2.92 | 120974.50 | 13424.77 | 9.70 |
| 2024-07-24 | 10.70 | 11.31 | 0.63 | 5.90 | 128026.50 | 15084.14 | 10.26 |
| 2024-07-23 | 10.88 | 10.68 | -0.32 | -2.91 | 27270.00 | 2932.55 | 2.19 |
| 2024-07-22 | 10.55 | 11.00 | 0.45 | 4.27 | 31587.00 | 3406.94 | 2.53 |
| 2024-07-19 | 10.25 | 10.55 | 0.22 | 2.13 | 25791.00 | 2730.13 | 2.07 |
| 2024-07-18 | 10.48 | 10.33 | -0.22 | -2.09 | 23115.00 | 2370.76 | 1.85 |
| 2024-07-17 | 10.95 | 10.55 | -0.43 | -3.92 | 24604.00 | 2634.13 | 1.97 |
| 2024-07-16 | 10.97 | 10.98 | 0.00 | 0.00 | 25197.00 | 2741.88 | 2.02 |
| 2024-07-15 | 11.38 | 10.98 | -0.51 | -4.44 | 36255.00 | 4015.37 | 2.91 |
| 2024-07-12 | 11.18 | 11.49 | 0.29 | 2.59 | 63569.00 | 7259.50 | 5.10 |
| 2024-07-11 | 11.02 | 11.20 | 0.15 | 1.36 | 44999.50 | 5009.14 | 3.61 |
| 2024-07-10 | 10.88 | 11.05 | 0.14 | 1.28 | 29702.00 | 3249.37 | 2.38 |
| 2024-07-09 | 10.63 | 10.91 | 0.44 | 4.20 | 25184.15 | 2670.54 | 2.02 |
| 2024-07-08 | 10.83 | 10.47 | -0.39 | -3.59 | 23722.50 | 2518.98 | 1.90 |
| 2024-07-05 | 10.66 | 10.86 | 0.20 | 1.88 | 29763.00 | 3177.31 | 2.39 |
| 2024-07-04 | 11.09 | 10.66 | -0.51 | -4.57 | 52398.00 | 5701.14 | 4.20 |
| 2024-07-03 | 11.32 | 11.17 | -0.15 | -1.33 | 54737.00 | 6227.64 | 4.39 |
| 2024-07-02 | 11.62 | 11.32 | -0.14 | -1.22 | 44736.50 | 5090.65 | 3.59 |
| 2024-07-01 | 11.68 | 11.46 | -0.41 | -3.45 | 71189.50 | 8113.03 | 5.71 |
| 2024-06-28 | 11.75 | 11.87 | -0.03 | -0.25 | 84430.45 | 10027.68 | 6.77 |
| 2024-06-27 | 11.27 | 11.90 | 0.41 | 3.57 | 101213.81 | 11786.97 | 8.11 |
| 2024-06-26 | 10.91 | 11.49 | 0.31 | 2.77 | 80738.31 | 9036.10 | 6.47 |
| 2024-06-25 | 11.10 | 11.18 | -0.33 | -2.87 | 97327.26 | 10944.22 | 7.80 |
| 2024-06-24 | 11.43 | 11.51 | -1.18 | -9.30 | 153257.12 | 17708.15 | 12.29 |
| 2024-06-21 | 12.34 | 12.69 | 1.26 | 11.02 | 197499.69 | 26099.87 | 15.83 |
| 2024-06-20 | 11.78 | 11.43 | -0.38 | -3.22 | 42783.00 | 4879.25 | 3.43 |
| 2024-06-19 | 11.52 | 11.81 | 0.34 | 2.96 | 30060.50 | 3491.29 | 2.41 |
| 2024-06-18 | 11.18 | 11.47 | 0.32 | 2.87 | 18665.50 | 2127.01 | 1.50 |
| 2024-06-17 | 11.25 | 11.15 | -0.08 | -0.71 | 16088.50 | 1804.99 | 1.29 |
| 2024-06-14 | 11.18 | 11.23 | 0.01 | 0.09 | 13719.50 | 1532.50 | 1.10 |
| 2024-06-13 | 11.17 | 11.22 | 0.03 | 0.27 | 18458.50 | 2067.08 | 1.48 |
| 2024-06-12 | 10.98 | 11.19 | 0.21 | 1.91 | 20505.00 | 2303.88 | 1.64 |
| 2024-06-11 | 10.92 | 10.98 | -0.01 | -0.09 | 16890.00 | 1826.66 | 1.35 |
| 2024-06-07 | 10.57 | 10.99 | 0.52 | 4.97 | 24915.00 | 2708.46 | 2.00 |
| 2024-06-06 | 11.05 | 10.47 | -0.50 | -4.56 | 30585.50 | 3244.36 | 2.45 |
| 2024-06-05 | 11.40 | 10.97 | -0.31 | -2.75 | 25043.00 | 2763.61 | 2.01 |
| 2024-06-04 | 11.75 | 11.28 | -0.48 | -4.08 | 37875.13 | 4260.65 | 3.04 |
| 2024-06-03 | 11.99 | 11.76 | -0.24 | -2.00 | 31263.00 | 3693.58 | 2.51 |
| 2024-05-31 | 11.79 | 12.00 | 0.19 | 1.61 | 30104.50 | 3594.37 | 2.41 |
| 2024-05-30 | 12.08 | 11.81 | -0.13 | -1.09 | 37485.00 | 4523.26 | 3.01 |
| 2024-05-29 | 11.73 | 11.94 | 0.33 | 2.84 | 37932.88 | 4522.81 | 3.04 |
| 2024-05-28 | 11.94 | 11.76 | -0.21 | -1.75 | 34507.99 | 4085.29 | 2.77 |
| 2024-05-27 | 11.88 | 11.97 | 0.03 | 0.25 | 58100.37 | 6867.97 | 4.66 |
| 2024-05-24 | 11.96 | 11.94 | -0.28 | -2.29 | 85279.77 | 10316.27 | 6.84 |
| 2024-05-23 | 13.50 | 12.22 | -0.27 | -2.16 | 115617.66 | 15107.60 | 9.27 |
| 2024-05-22 | 12.11 | 12.49 | 0.33 | 2.71 | 30542.27 | 3778.07 | 2.45 |
| 2024-05-21 | 12.22 | 12.16 | -0.09 | -0.74 | 20164.00 | 2439.61 | 1.62 |
| 2024-05-20 | 12.09 | 12.25 | 0.18 | 1.49 | 22132.50 | 2702.30 | 1.77 |
| 2024-05-17 | 12.00 | 12.07 | 0.06 | 0.50 | 16928.00 | 2026.01 | 1.36 |
| 2024-05-16 | 11.88 | 12.01 | 0.09 | 0.76 | 14025.00 | 1686.90 | 1.12 |
| 2024-05-15 | 12.07 | 11.92 | -0.17 | -1.41 | 18905.00 | 2275.70 | 1.52 |
| 2024-05-14 | 11.75 | 12.09 | 0.28 | 2.37 | 17378.00 | 2090.72 | 1.39 |
| 2024-05-13 | 12.09 | 11.81 | -0.37 | -3.04 | 24463.00 | 2897.00 | 1.96 |
日K线
周K线
月K线
