新强联(300850)股票信息
| 股票代码 | 300850 |
| 股票名称 | 新强联 |
| 最新价/元 | 19.18 |
| 涨跌额/元 | -3.53 |
| 涨跌幅/% | -15.54 |
| 买入/元 | 19.18 |
| 卖出/元 | 19.19 |
| 昨收/元 | 22.71 |
| 今开/元 | 21.60 |
| 最高/元 | 21.60 |
| 最低/元 | 19.16 |
| 成交量/手 | 224339.92 |
| 成交额/万 | 46010.78 |
| 股净值/元 | 17.13 |
| 市净率 | 1.44 |
| 总市值/万 | 688071.77 |
| 流通值/万 | 470764.02 |
| 换手率/% | 9.14 |
| 入市日期 | 2020-07-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
新强联(300850)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 | 21.60 | 19.18 | -3.53 | -15.54 | 224339.92 | 46010.78 | 9.14 |
| 2024-10-08 | 23.70 | 22.71 | 2.91 | 14.70 | 297354.34 | 66203.00 | 12.11 |
| 2024-09-30 | 18.16 | 19.80 | 2.76 | 16.20 | 272207.75 | 51176.48 | 11.09 |
| 2024-09-27 | 15.95 | 17.04 | 1.59 | 10.29 | 211852.19 | 35147.73 | 8.63 |
| 2024-09-26 | 14.78 | 15.45 | 0.65 | 4.39 | 106331.80 | 15996.67 | 4.33 |
| 2024-09-25 | 14.94 | 14.80 | 0.04 | 0.27 | 108580.14 | 16337.93 | 4.42 |
| 2024-09-24 | 13.96 | 14.76 | 0.90 | 6.49 | 107859.51 | 15532.89 | 4.39 |
| 2024-09-23 | 13.92 | 13.86 | -0.12 | -0.86 | 37325.44 | 5189.12 | 1.52 |
| 2024-09-20 | 14.36 | 13.98 | -0.40 | -2.78 | 53534.62 | 7505.14 | 2.18 |
| 2024-09-19 | 14.20 | 14.38 | 0.29 | 2.06 | 47444.57 | 6810.23 | 1.93 |
| 2024-09-18 | 14.21 | 14.09 | -0.10 | -0.71 | 39301.20 | 5513.81 | 1.60 |
| 2024-09-13 | 14.76 | 14.19 | -0.56 | -3.80 | 57872.51 | 8382.22 | 2.36 |
| 2024-09-12 | 14.90 | 14.75 | -0.17 | -1.14 | 54759.96 | 8198.44 | 2.23 |
| 2024-09-11 | 14.50 | 14.92 | 0.32 | 2.19 | 74468.46 | 11084.83 | 3.03 |
| 2024-09-10 | 14.66 | 14.60 | -0.01 | -0.07 | 47530.00 | 6892.69 | 1.94 |
| 2024-09-09 | 14.59 | 14.61 | -0.23 | -1.55 | 50620.10 | 7439.29 | 2.06 |
| 2024-09-06 | 15.50 | 14.84 | -0.64 | -4.13 | 87504.32 | 13138.47 | 3.57 |
| 2024-09-05 | 15.33 | 15.48 | 0.10 | 0.65 | 97754.41 | 15195.41 | 3.98 |
| 2024-09-04 | 15.06 | 15.38 | 0.26 | 1.72 | 110756.17 | 16976.26 | 4.51 |
| 2024-09-03 | 14.74 | 15.12 | 0.41 | 2.79 | 92809.34 | 13953.82 | 3.78 |
| 2024-09-02 | 14.67 | 14.71 | -0.18 | -1.21 | 107754.59 | 16161.02 | 4.39 |
| 2024-08-30 | 14.53 | 14.89 | 0.00 | 0.00 | 114710.03 | 17021.05 | 4.67 |
| 2024-08-29 | 14.21 | 14.89 | 0.53 | 3.69 | 104145.84 | 15441.21 | 4.24 |
| 2024-08-28 | 14.16 | 14.36 | 0.09 | 0.63 | 53129.75 | 7566.25 | 2.16 |
| 2024-08-27 | 14.45 | 14.27 | -0.21 | -1.45 | 60303.91 | 8608.69 | 2.46 |
| 2024-08-26 | 14.01 | 14.48 | 0.46 | 3.28 | 90267.97 | 13114.42 | 3.68 |
| 2024-08-23 | 14.49 | 14.02 | -0.39 | -2.71 | 89499.48 | 12694.45 | 3.65 |
| 2024-08-22 | 15.35 | 14.41 | -0.51 | -3.42 | 124286.82 | 18574.10 | 5.06 |
| 2024-08-21 | 14.58 | 14.92 | 0.29 | 1.98 | 100986.02 | 14980.31 | 4.11 |
| 2024-08-20 | 15.06 | 14.63 | -0.41 | -2.73 | 61387.91 | 9044.99 | 2.50 |
| 2024-08-19 | 15.20 | 15.04 | -0.30 | -1.96 | 57465.27 | 8666.19 | 2.34 |
| 2024-08-16 | 15.86 | 15.34 | -0.53 | -3.34 | 86828.00 | 13422.94 | 3.54 |
| 2024-08-15 | 16.00 | 15.87 | -0.13 | -0.81 | 97013.52 | 15369.70 | 3.95 |
| 2024-08-14 | 16.42 | 16.00 | -0.50 | -3.03 | 90034.40 | 14525.88 | 3.67 |
| 2024-08-13 | 16.47 | 16.50 | -0.33 | -1.96 | 129651.19 | 21182.57 | 5.28 |
| 2024-08-12 | 17.36 | 16.83 | 0.11 | 0.66 | 193670.87 | 33501.33 | 7.89 |
| 2024-08-09 | 17.10 | 16.72 | -0.26 | -1.53 | 62050.12 | 10477.43 | 2.53 |
| 2024-08-08 | 17.55 | 16.98 | -0.57 | -3.25 | 112167.69 | 19092.22 | 4.57 |
| 2024-08-07 | 17.69 | 17.55 | -0.10 | -0.57 | 145379.14 | 25432.51 | 5.92 |
| 2024-08-06 | 16.55 | 17.65 | 1.38 | 8.48 | 270363.07 | 47250.03 | 11.02 |
| 2024-08-05 | 17.20 | 16.27 | -0.93 | -5.41 | 156036.61 | 26071.41 | 6.36 |
| 2024-08-02 | 17.66 | 17.20 | -0.46 | -2.61 | 147536.77 | 25974.54 | 6.01 |
| 2024-08-01 | 17.81 | 17.66 | -0.31 | -1.73 | 132511.90 | 23483.87 | 5.40 |
| 2024-07-31 | 17.52 | 17.97 | 0.40 | 2.28 | 204191.14 | 36131.80 | 8.32 |
| 2024-07-30 | 18.04 | 17.57 | -0.72 | -3.94 | 223872.59 | 39831.90 | 9.12 |
| 2024-07-29 | 18.82 | 18.29 | -0.61 | -3.23 | 303428.12 | 55272.05 | 12.36 |
| 2024-07-26 | 17.77 | 18.90 | 1.28 | 7.26 | 404902.10 | 76283.20 | 16.50 |
| 2024-07-25 | 17.15 | 17.62 | -0.44 | -2.44 | 359262.38 | 64137.39 | 14.64 |
| 2024-07-24 | 14.90 | 18.06 | 3.01 | 20.00 | 401719.09 | 67920.74 | 16.37 |
| 2024-07-23 | 14.52 | 15.05 | 0.44 | 3.01 | 190673.46 | 28960.98 | 7.77 |
| 2024-07-22 | 14.33 | 14.61 | 0.29 | 2.03 | 86618.78 | 12685.67 | 3.53 |
| 2024-07-19 | 14.17 | 14.32 | 0.09 | 0.63 | 44297.92 | 6313.70 | 1.80 |
| 2024-07-18 | 14.04 | 14.23 | 0.10 | 0.71 | 40099.80 | 5641.88 | 1.63 |
| 2024-07-17 | 14.20 | 14.13 | -0.03 | -0.21 | 33553.00 | 4753.40 | 1.37 |
| 2024-07-16 | 14.13 | 14.16 | 0.03 | 0.21 | 31204.81 | 4398.93 | 1.27 |
| 2024-07-15 | 14.51 | 14.13 | -0.45 | -3.09 | 43596.75 | 6179.77 | 1.78 |
| 2024-07-12 | 14.81 | 14.58 | -0.24 | -1.62 | 52688.40 | 7720.33 | 2.15 |
| 2024-07-11 | 14.20 | 14.82 | 1.00 | 7.24 | 93141.34 | 13675.79 | 3.79 |
| 2024-07-10 | 14.06 | 13.82 | -0.24 | -1.71 | 44591.00 | 6255.95 | 1.82 |
| 2024-07-09 | 13.94 | 14.06 | 0.07 | 0.50 | 46565.66 | 6501.23 | 1.90 |
| 2024-07-08 | 14.50 | 13.99 | -0.60 | -4.11 | 54157.20 | 7658.13 | 2.21 |
| 2024-07-05 | 14.45 | 14.59 | 0.06 | 0.41 | 33205.30 | 4814.46 | 1.35 |
| 2024-07-04 | 15.01 | 14.53 | -0.46 | -3.07 | 37634.30 | 5543.90 | 1.53 |
| 2024-07-03 | 15.10 | 14.99 | -0.10 | -0.66 | 40522.08 | 6104.99 | 1.65 |
| 2024-07-02 | 15.44 | 15.09 | -0.36 | -2.33 | 48828.97 | 7438.15 | 1.99 |
| 2024-07-01 | 14.98 | 15.45 | 0.43 | 2.86 | 76622.13 | 11555.00 | 3.13 |
| 2024-06-28 | 15.12 | 15.02 | -0.08 | -0.53 | 55140.47 | 8405.48 | 2.25 |
| 2024-06-27 | 15.57 | 15.10 | -0.66 | -4.19 | 72297.28 | 11062.72 | 2.95 |
| 2024-06-26 | 14.68 | 15.76 | 1.08 | 7.36 | 109387.83 | 16750.97 | 4.46 |
| 2024-06-25 | 14.78 | 14.68 | -0.05 | -0.34 | 57430.05 | 8471.52 | 2.34 |
| 2024-06-24 | 15.18 | 14.73 | -0.55 | -3.60 | 84205.85 | 12599.59 | 3.44 |
| 2024-06-21 | 15.52 | 15.28 | -0.26 | -1.67 | 56689.17 | 8762.53 | 2.31 |
| 2024-06-20 | 16.48 | 15.54 | -0.94 | -5.70 | 99573.90 | 15758.92 | 4.06 |
| 2024-06-19 | 17.12 | 16.48 | -0.66 | -3.85 | 53554.39 | 8926.77 | 2.19 |
| 2024-06-18 | 17.02 | 17.14 | 0.13 | 0.76 | 38624.47 | 6596.19 | 1.58 |
| 2024-06-17 | 17.10 | 17.01 | -0.17 | -0.99 | 50304.95 | 8586.52 | 2.05 |
| 2024-06-14 | 17.29 | 17.18 | -0.14 | -0.81 | 58697.29 | 10122.31 | 2.40 |
| 2024-06-13 | 17.48 | 17.32 | -0.16 | -0.92 | 49795.78 | 8661.47 | 2.03 |
| 2024-06-12 | 17.63 | 17.48 | -0.18 | -1.02 | 38231.82 | 6681.55 | 1.56 |
| 2024-06-11 | 16.90 | 17.66 | 0.77 | 4.56 | 81505.89 | 14058.71 | 3.33 |
| 2024-06-07 | 17.08 | 16.89 | 0.01 | 0.06 | 49547.37 | 8356.31 | 2.02 |
| 2024-06-06 | 17.75 | 16.88 | -0.86 | -4.85 | 74899.57 | 12872.53 | 3.06 |
| 2024-06-05 | 18.27 | 17.74 | -0.54 | -2.95 | 50036.50 | 9022.23 | 2.04 |
| 2024-06-04 | 18.42 | 18.28 | -0.14 | -0.76 | 69206.18 | 12466.76 | 2.82 |
| 2024-06-03 | 19.15 | 18.42 | -0.73 | -3.81 | 75781.44 | 14049.53 | 3.09 |
| 2024-05-31 | 19.40 | 19.15 | -0.28 | -1.44 | 54835.35 | 10655.99 | 2.24 |
| 2024-05-30 | 19.59 | 19.43 | -0.12 | -0.61 | 49122.46 | 9594.30 | 2.00 |
| 2024-05-29 | 19.66 | 19.55 | -0.22 | -1.11 | 74186.83 | 14689.89 | 3.03 |
| 2024-05-28 | 19.52 | 19.77 | 0.08 | 0.41 | 70091.57 | 13942.49 | 2.86 |
| 2024-05-27 | 19.41 | 19.69 | 0.18 | 0.92 | 53209.30 | 10317.72 | 2.17 |
| 2024-05-24 | 19.50 | 19.51 | -0.07 | -0.36 | 52177.24 | 10196.14 | 2.13 |
| 2024-05-23 | 20.25 | 19.58 | -0.67 | -3.31 | 65493.38 | 12965.68 | 2.67 |
| 2024-05-22 | 19.45 | 20.25 | 0.85 | 4.38 | 112658.40 | 22536.92 | 4.60 |
| 2024-05-21 | 19.59 | 19.40 | -0.25 | -1.27 | 35698.59 | 6923.41 | 1.46 |
| 2024-05-20 | 19.77 | 19.75 | 0.02 | 0.10 | 54445.00 | 10843.98 | 2.22 |
| 2024-05-17 | 19.55 | 19.73 | 0.12 | 0.61 | 50776.78 | 9905.06 | 2.07 |
| 2024-05-16 | 19.81 | 19.61 | -0.30 | -1.51 | 55555.83 | 10950.11 | 2.27 |
| 2024-05-15 | 20.00 | 19.91 | -0.02 | -0.10 | 39757.38 | 7911.30 | 1.62 |
| 2024-05-14 | 20.23 | 19.93 | -0.26 | -1.29 | 50274.03 | 10116.31 | 2.05 |
| 2024-05-13 | 20.48 | 20.19 | -0.56 | -2.70 | 62335.02 | 12686.29 | 2.54 |
日K线
周K线
月K线
