新产业(300832)股票信息
| 股票代码 | 300832 |
| 股票名称 | 新产业 |
| 最新价/元 | 75.10 |
| 涨跌额/元 | -12.70 |
| 涨跌幅/% | -14.47 |
| 买入/元 | 75.10 |
| 卖出/元 | 75.11 |
| 昨收/元 | 87.80 |
| 今开/元 | 85.00 |
| 最高/元 | 85.00 |
| 最低/元 | 73.20 |
| 成交量/手 | 158933.58 |
| 成交额/万 | 124529.43 |
| 股净值/元 | 35.67 |
| 市净率 | 7.72 |
| 总市值/万 | 5900748.08 |
| 流通值/万 | 5108358.52 |
| 换手率/% | 2.34 |
| 入市日期 | 2020-05-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
新产业(300832)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 | 85.00 | 75.10 | -12.70 | -14.47 | 158933.58 | 124529.43 | 2.34 |
| 2024-10-08 | 97.20 | 87.80 | 5.84 | 7.13 | 128589.66 | 111646.65 | 1.89 |
| 2024-09-30 | 74.99 | 81.96 | 8.96 | 12.27 | 78811.05 | 61365.95 | 1.16 |
| 2024-09-27 | 69.99 | 73.00 | 3.00 | 4.29 | 55468.84 | 39593.09 | 0.82 |
| 2024-09-26 | 68.50 | 70.00 | 1.46 | 2.13 | 33184.30 | 22666.00 | 0.49 |
| 2024-09-25 | 68.00 | 68.54 | 1.02 | 1.51 | 58507.80 | 40259.92 | 0.86 |
| 2024-09-24 | 67.44 | 67.52 | -0.13 | -0.19 | 36949.08 | 24652.57 | 0.54 |
| 2024-09-23 | 68.43 | 67.65 | -0.86 | -1.26 | 19795.75 | 13387.35 | 0.29 |
| 2024-09-20 | 68.49 | 68.51 | -0.02 | -0.03 | 26515.49 | 18087.43 | 0.39 |
| 2024-09-19 | 69.91 | 68.53 | -1.33 | -1.90 | 21919.27 | 15134.15 | 0.32 |
| 2024-09-18 | 69.42 | 69.86 | 0.44 | 0.63 | 12586.25 | 8779.28 | 0.19 |
| 2024-09-13 | 69.25 | 69.42 | 0.43 | 0.62 | 21057.85 | 14665.60 | 0.31 |
| 2024-09-12 | 68.92 | 68.99 | 0.03 | 0.04 | 20476.40 | 14038.60 | 0.30 |
| 2024-09-11 | 69.24 | 68.96 | -0.14 | -0.20 | 17432.84 | 12003.45 | 0.26 |
| 2024-09-10 | 67.57 | 69.10 | 1.65 | 2.45 | 23064.32 | 15864.91 | 0.34 |
| 2024-09-09 | 68.00 | 67.45 | 0.20 | 0.30 | 18836.65 | 12677.57 | 0.28 |
| 2024-09-06 | 67.65 | 67.25 | -0.55 | -0.81 | 13893.89 | 9353.04 | 0.20 |
| 2024-09-05 | 67.29 | 67.80 | 0.52 | 0.77 | 21236.39 | 14321.01 | 0.31 |
| 2024-09-04 | 64.69 | 67.28 | 2.51 | 3.88 | 30260.04 | 20294.39 | 0.44 |
| 2024-09-03 | 64.96 | 64.77 | -0.19 | -0.29 | 21301.66 | 13870.28 | 0.31 |
| 2024-09-02 | 66.64 | 64.96 | -1.91 | -2.86 | 21120.72 | 13909.11 | 0.31 |
| 2024-08-30 | 64.78 | 66.87 | 1.83 | 2.81 | 30466.73 | 20203.60 | 0.45 |
| 2024-08-29 | 64.25 | 65.04 | 0.49 | 0.76 | 19876.25 | 12866.07 | 0.29 |
| 2024-08-28 | 65.32 | 64.55 | -1.15 | -1.75 | 22910.75 | 14773.83 | 0.34 |
| 2024-08-27 | 65.03 | 65.70 | 0.91 | 1.41 | 17514.43 | 11436.12 | 0.26 |
| 2024-08-26 | 64.15 | 64.79 | 0.69 | 1.08 | 21384.38 | 13711.39 | 0.31 |
| 2024-08-23 | 64.20 | 64.10 | 1.17 | 1.86 | 24166.87 | 15481.34 | 0.36 |
| 2024-08-22 | 62.00 | 62.93 | 0.75 | 1.21 | 25072.80 | 15889.77 | 0.37 |
| 2024-08-21 | 62.37 | 62.18 | -0.19 | -0.31 | 12532.79 | 7810.11 | 0.18 |
| 2024-08-20 | 63.00 | 62.37 | -0.87 | -1.38 | 17293.15 | 10804.62 | 0.25 |
| 2024-08-19 | 62.72 | 63.24 | 0.36 | 0.57 | 15460.30 | 9711.43 | 0.23 |
| 2024-08-16 | 62.58 | 62.88 | 0.30 | 0.48 | 12827.40 | 8046.56 | 0.19 |
| 2024-08-15 | 63.48 | 62.58 | -0.76 | -1.20 | 21455.68 | 13475.92 | 0.32 |
| 2024-08-14 | 64.05 | 63.34 | -1.05 | -1.63 | 14474.99 | 9138.50 | 0.21 |
| 2024-08-13 | 64.71 | 64.39 | -0.74 | -1.14 | 14489.90 | 9262.94 | 0.21 |
| 2024-08-12 | 64.70 | 65.13 | 0.33 | 0.51 | 11758.11 | 7685.63 | 0.17 |
| 2024-08-09 | 65.56 | 64.80 | -0.93 | -1.42 | 15683.90 | 10209.37 | 0.23 |
| 2024-08-08 | 65.83 | 65.73 | 0.08 | 0.12 | 13685.33 | 9001.65 | 0.20 |
| 2024-08-07 | 64.79 | 65.65 | 0.80 | 1.23 | 17364.35 | 11415.83 | 0.26 |
| 2024-08-06 | 66.48 | 64.85 | -0.97 | -1.47 | 30671.98 | 19978.20 | 0.45 |
| 2024-08-05 | 65.68 | 65.82 | 0.50 | 0.77 | 37399.68 | 24683.38 | 0.55 |
| 2024-08-02 | 62.47 | 65.32 | 2.62 | 4.18 | 46085.13 | 30139.69 | 0.68 |
| 2024-08-01 | 62.23 | 62.70 | 0.59 | 0.95 | 58762.94 | 35981.76 | 0.86 |
| 2024-07-31 | 60.00 | 62.11 | 2.22 | 3.71 | 40111.63 | 24606.17 | 0.59 |
| 2024-07-30 | 61.29 | 59.89 | -1.43 | -2.33 | 30765.12 | 18390.60 | 0.45 |
| 2024-07-29 | 63.10 | 61.32 | -1.51 | -2.40 | 22034.92 | 13596.93 | 0.32 |
| 2024-07-26 | 62.87 | 62.83 | -0.09 | -0.14 | 18316.33 | 11432.53 | 0.27 |
| 2024-07-25 | 63.00 | 62.92 | -0.44 | -0.69 | 27586.87 | 17266.57 | 0.41 |
| 2024-07-24 | 64.07 | 63.36 | -0.39 | -0.61 | 29853.39 | 18928.33 | 0.44 |
| 2024-07-23 | 67.00 | 63.75 | -3.60 | -5.35 | 29216.00 | 18920.41 | 0.43 |
| 2024-07-22 | 67.63 | 67.35 | -0.36 | -0.53 | 21139.90 | 14216.35 | 0.31 |
| 2024-07-19 | 66.90 | 67.71 | 1.21 | 1.82 | 36750.90 | 24720.77 | 0.54 |
| 2024-07-18 | 63.89 | 66.50 | 2.67 | 4.18 | 54795.45 | 35891.51 | 0.81 |
| 2024-07-17 | 61.03 | 63.83 | 2.94 | 4.83 | 48775.53 | 30759.93 | 0.72 |
| 2024-07-16 | 60.42 | 60.89 | 0.14 | 0.23 | 16294.11 | 9909.95 | 0.24 |
| 2024-07-15 | 61.23 | 60.75 | -0.17 | -0.28 | 19261.89 | 11701.33 | 0.28 |
| 2024-07-12 | 61.63 | 60.92 | -0.68 | -1.10 | 15228.40 | 9296.76 | 0.22 |
| 2024-07-11 | 61.99 | 61.60 | 0.30 | 0.49 | 26581.22 | 16419.59 | 0.39 |
| 2024-07-10 | 60.09 | 61.30 | 1.17 | 1.95 | 26566.76 | 16193.38 | 0.39 |
| 2024-07-09 | 60.94 | 60.13 | -0.81 | -1.33 | 26610.24 | 16016.61 | 0.39 |
| 2024-07-08 | 62.79 | 60.94 | -2.11 | -3.35 | 28254.08 | 17317.33 | 0.42 |
| 2024-07-05 | 61.42 | 63.05 | 2.01 | 3.29 | 34440.17 | 21351.54 | 0.51 |
| 2024-07-04 | 61.61 | 61.04 | -0.93 | -1.50 | 31520.66 | 19305.67 | 0.46 |
| 2024-07-03 | 63.00 | 61.97 | -1.27 | -2.01 | 43050.97 | 26702.46 | 0.63 |
| 2024-07-02 | 68.00 | 63.24 | -3.12 | -4.70 | 64028.29 | 41169.18 | 0.94 |
| 2024-07-01 | 66.66 | 66.36 | -1.08 | -1.60 | 30248.17 | 20140.27 | 0.44 |
| 2024-06-28 | 68.36 | 67.44 | -1.00 | -1.46 | 57940.81 | 39290.64 | 0.85 |
| 2024-06-27 | 68.19 | 68.44 | 0.24 | 0.35 | 25439.22 | 17350.21 | 0.37 |
| 2024-06-26 | 67.49 | 68.20 | 0.49 | 0.72 | 21624.46 | 14719.23 | 0.32 |
| 2024-06-25 | 69.16 | 67.71 | -1.07 | -1.56 | 28895.31 | 19646.72 | 0.43 |
| 2024-06-24 | 69.71 | 68.78 | -1.30 | -1.86 | 24474.70 | 16981.83 | 0.36 |
| 2024-06-21 | 68.91 | 70.08 | 1.14 | 1.65 | 29834.79 | 20760.36 | 0.44 |
| 2024-06-20 | 69.70 | 68.94 | -0.64 | -0.92 | 28297.68 | 19568.30 | 0.42 |
| 2024-06-19 | 70.40 | 69.58 | -1.02 | -1.45 | 35828.04 | 25106.45 | 0.53 |
| 2024-06-18 | 71.30 | 70.60 | -1.42 | -1.97 | 44335.42 | 31535.96 | 0.65 |
| 2024-06-17 | 70.99 | 72.02 | 1.48 | 2.10 | 84829.07 | 61560.56 | 1.25 |
| 2024-06-14 | 75.58 | 70.54 | -5.26 | -6.94 | 191596.80 | 138849.79 | 2.82 |
| 2024-06-13 | 76.63 | 75.80 | -0.38 | -0.50 | 61332.02 | 46296.68 | 0.90 |
| 2024-06-12 | 75.22 | 76.18 | 1.36 | 1.82 | 53655.75 | 40959.29 | 0.79 |
| 2024-06-11 | 73.44 | 74.82 | 1.06 | 1.44 | 41417.82 | 30749.69 | 0.61 |
| 2024-06-07 | 74.89 | 73.76 | -0.44 | -0.59 | 41740.29 | 30522.72 | 0.61 |
| 2024-06-06 | 75.02 | 74.20 | -1.07 | -1.42 | 32144.22 | 23866.24 | 0.47 |
| 2024-06-05 | 75.46 | 75.27 | 0.01 | 0.01 | 31856.20 | 24027.36 | 0.47 |
| 2024-06-04 | 77.07 | 75.26 | -2.47 | -3.18 | 35365.15 | 26894.03 | 0.52 |
| 2024-06-03 | 77.75 | 77.73 | 2.01 | 2.66 | 38441.70 | 29540.21 | 0.57 |
| 2024-05-31 | 76.24 | 75.72 | -0.27 | -0.36 | 24542.88 | 18481.76 | 0.36 |
| 2024-05-30 | 75.67 | 75.99 | 0.23 | 0.30 | 13670.60 | 10393.59 | 0.20 |
| 2024-05-29 | 74.60 | 75.76 | 0.74 | 0.99 | 11753.64 | 8861.96 | 0.17 |
| 2024-05-28 | 75.42 | 75.02 | -0.79 | -1.04 | 17708.47 | 13237.55 | 0.26 |
| 2024-05-27 | 73.85 | 75.81 | 2.16 | 2.93 | 20145.38 | 15022.54 | 0.30 |
| 2024-05-24 | 74.54 | 73.65 | -0.74 | -1.00 | 14286.24 | 10609.22 | 0.21 |
| 2024-05-23 | 75.64 | 74.39 | -1.26 | -1.67 | 16003.78 | 11942.62 | 0.24 |
| 2024-05-22 | 75.17 | 75.65 | 0.52 | 0.69 | 19169.75 | 14516.20 | 0.28 |
| 2024-05-21 | 75.19 | 75.13 | -0.05 | -0.07 | 18948.08 | 14273.83 | 0.28 |
| 2024-05-20 | 74.30 | 75.18 | 1.04 | 1.40 | 22067.30 | 16403.34 | 0.32 |
| 2024-05-17 | 74.99 | 74.14 | -0.66 | -0.88 | 25199.22 | 18536.24 | 0.37 |
| 2024-05-16 | 74.81 | 74.80 | 0.32 | 0.43 | 32312.63 | 23933.48 | 0.48 |
| 2024-05-15 | 75.85 | 74.48 | -1.53 | -2.01 | 19332.85 | 14530.38 | 0.28 |
| 2024-05-14 | 76.34 | 77.01 | -0.03 | -0.04 | 20917.87 | 16154.95 | 0.31 |
| 2024-05-13 | 78.00 | 77.04 | -0.79 | -1.02 | 29534.43 | 22910.47 | 0.43 |
日K线
周K线
月K线
