新柴股份(301032)股票信息
| 股票代码 | 301032 |
| 股票名称 | 新柴股份 |
| 最新价/元 | 8.80 |
| 涨跌额/元 | -0.81 |
| 涨跌幅/% | -8.43 |
| 买入/元 | 8.75 |
| 卖出/元 | 8.80 |
| 昨收/元 | 9.61 |
| 今开/元 | 9.00 |
| 最高/元 | 9.00 |
| 最低/元 | 8.33 |
| 成交量/手 | 124971.31 |
| 成交额/万 | 10918.51 |
| 股净值/元 | 67.69 |
| 市净率 | 1.88 |
| 总市值/万 | 212197.39 |
| 流通值/万 | 139614.22 |
| 换手率/% | 7.88 |
| 入市日期 | 2021-07-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
新柴股份(301032)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 | 9.00 | 8.80 | -0.81 | -8.43 | 124971.31 | 10918.51 | 7.88 |
| 2024-10-08 | 9.54 | 9.61 | 1.56 | 19.38 | 157338.31 | 14155.03 | 9.92 |
| 2024-09-30 | 7.41 | 8.05 | 0.89 | 12.43 | 113566.02 | 8739.41 | 7.16 |
| 2024-09-27 | 6.95 | 7.16 | 0.29 | 4.22 | 58366.00 | 4123.62 | 3.68 |
| 2024-09-26 | 6.66 | 6.87 | 0.19 | 2.84 | 30486.00 | 2066.43 | 1.92 |
| 2024-09-25 | 6.71 | 6.68 | 0.00 | 0.00 | 34085.00 | 2300.59 | 2.15 |
| 2024-09-24 | 6.56 | 6.68 | 0.17 | 2.61 | 30164.00 | 1994.34 | 1.90 |
| 2024-09-23 | 6.49 | 6.51 | 0.00 | 0.00 | 15970.26 | 1037.47 | 1.01 |
| 2024-09-20 | 6.63 | 6.51 | -0.11 | -1.66 | 19198.00 | 1257.37 | 1.21 |
| 2024-09-19 | 6.37 | 6.62 | 0.28 | 4.42 | 32733.13 | 2131.59 | 2.06 |
| 2024-09-18 | 6.41 | 6.34 | -0.11 | -1.71 | 25243.53 | 1590.33 | 1.59 |
| 2024-09-13 | 6.51 | 6.45 | -0.09 | -1.38 | 24492.00 | 1588.05 | 1.54 |
| 2024-09-12 | 6.51 | 6.54 | 0.01 | 0.15 | 18981.00 | 1249.09 | 1.20 |
| 2024-09-11 | 6.61 | 6.53 | -0.08 | -1.21 | 20511.13 | 1346.89 | 1.29 |
| 2024-09-10 | 6.50 | 6.61 | 0.14 | 2.16 | 22516.40 | 1467.96 | 1.42 |
| 2024-09-09 | 6.46 | 6.47 | 0.01 | 0.16 | 24535.00 | 1573.45 | 1.55 |
| 2024-09-06 | 6.61 | 6.46 | -0.16 | -2.42 | 21613.00 | 1408.58 | 1.36 |
| 2024-09-05 | 6.48 | 6.62 | 0.09 | 1.38 | 22603.00 | 1489.73 | 1.42 |
| 2024-09-04 | 6.52 | 6.53 | 0.00 | 0.00 | 29492.01 | 1926.56 | 1.86 |
| 2024-09-03 | 6.57 | 6.53 | -0.03 | -0.46 | 29569.00 | 1944.76 | 1.86 |
| 2024-09-02 | 6.68 | 6.56 | -0.11 | -1.65 | 54647.13 | 3641.85 | 3.44 |
| 2024-08-30 | 6.71 | 6.67 | 0.32 | 5.04 | 94131.03 | 6290.53 | 5.93 |
| 2024-08-29 | 6.20 | 6.35 | 0.15 | 2.42 | 24758.00 | 1552.15 | 1.56 |
| 2024-08-28 | 6.07 | 6.20 | 0.13 | 2.14 | 23414.01 | 1450.27 | 1.48 |
| 2024-08-27 | 6.19 | 6.07 | -0.15 | -2.41 | 19288.01 | 1184.03 | 1.22 |
| 2024-08-26 | 6.04 | 6.22 | 0.20 | 3.32 | 22793.01 | 1407.21 | 1.44 |
| 2024-08-23 | 6.18 | 6.02 | -0.15 | -2.43 | 25799.00 | 1558.85 | 1.63 |
| 2024-08-22 | 6.27 | 6.17 | -0.10 | -1.60 | 17695.00 | 1102.42 | 1.12 |
| 2024-08-21 | 6.26 | 6.27 | 0.01 | 0.16 | 15016.00 | 942.16 | 0.95 |
| 2024-08-20 | 6.51 | 6.26 | -0.21 | -3.25 | 28428.00 | 1798.95 | 1.79 |
| 2024-08-19 | 6.47 | 6.47 | -0.05 | -0.77 | 24556.13 | 1598.03 | 1.55 |
| 2024-08-16 | 6.60 | 6.52 | -0.05 | -0.76 | 31390.81 | 2060.40 | 1.98 |
| 2024-08-15 | 6.51 | 6.57 | 0.05 | 0.77 | 31281.00 | 2039.21 | 1.97 |
| 2024-08-14 | 6.53 | 6.52 | 0.00 | 0.00 | 22227.58 | 1450.89 | 1.40 |
| 2024-08-13 | 6.51 | 6.52 | 0.13 | 2.03 | 24996.63 | 1606.78 | 1.58 |
| 2024-08-12 | 6.46 | 6.39 | -0.05 | -0.78 | 24398.00 | 1558.96 | 1.54 |
| 2024-08-09 | 6.50 | 6.44 | -0.06 | -0.92 | 25499.00 | 1653.19 | 1.61 |
| 2024-08-08 | 6.52 | 6.50 | -0.02 | -0.31 | 34010.48 | 2194.72 | 2.14 |
| 2024-08-07 | 6.55 | 6.52 | -0.08 | -1.21 | 36679.23 | 2407.22 | 2.31 |
| 2024-08-06 | 6.56 | 6.60 | 0.13 | 2.01 | 46746.00 | 3040.80 | 2.95 |
| 2024-08-05 | 6.58 | 6.47 | -0.19 | -2.85 | 60879.43 | 4006.16 | 3.84 |
| 2024-08-02 | 6.88 | 6.66 | -0.37 | -5.26 | 103189.40 | 7016.83 | 6.50 |
| 2024-08-01 | 6.75 | 7.03 | 0.18 | 2.63 | 142602.62 | 10058.58 | 8.99 |
| 2024-07-31 | 6.56 | 6.85 | 0.25 | 3.79 | 126108.37 | 8520.01 | 7.95 |
| 2024-07-30 | 6.34 | 6.60 | 0.18 | 2.80 | 107456.00 | 7087.31 | 6.77 |
| 2024-07-29 | 6.29 | 6.42 | 0.09 | 1.42 | 42966.13 | 2744.74 | 2.71 |
| 2024-07-26 | 6.03 | 6.33 | 0.30 | 4.98 | 42129.48 | 2638.97 | 2.66 |
| 2024-07-25 | 5.97 | 6.03 | 0.06 | 1.01 | 21417.51 | 1282.78 | 1.35 |
| 2024-07-24 | 6.01 | 5.97 | -0.10 | -1.65 | 29772.00 | 1787.95 | 1.88 |
| 2024-07-23 | 6.26 | 6.07 | -0.17 | -2.72 | 24328.48 | 1512.34 | 1.53 |
| 2024-07-22 | 6.21 | 6.24 | 0.11 | 1.79 | 27236.00 | 1694.56 | 1.72 |
| 2024-07-19 | 6.07 | 6.13 | 0.06 | 0.99 | 29769.13 | 1822.23 | 3.58 |
| 2024-07-18 | 6.11 | 6.07 | -0.12 | -1.94 | 37380.02 | 2244.67 | 4.51 |
| 2024-07-17 | 6.31 | 6.19 | -0.09 | -1.43 | 20293.00 | 1259.69 | 2.45 |
| 2024-07-16 | 6.41 | 6.28 | -0.05 | -0.79 | 20273.13 | 1271.33 | 2.45 |
| 2024-07-15 | 6.58 | 6.33 | -0.29 | -4.38 | 30479.00 | 1937.39 | 3.68 |
| 2024-07-12 | 6.61 | 6.62 | 0.00 | 0.00 | 26946.14 | 1785.44 | 3.25 |
| 2024-07-11 | 6.39 | 6.62 | 0.34 | 5.41 | 35210.14 | 2304.09 | 4.25 |
| 2024-07-10 | 6.39 | 6.28 | -0.10 | -1.57 | 22809.00 | 1443.96 | 2.75 |
| 2024-07-09 | 6.27 | 6.38 | 0.19 | 3.07 | 36906.38 | 2294.01 | 4.45 |
| 2024-07-08 | 6.45 | 6.19 | -0.25 | -3.88 | 29334.00 | 1852.12 | 3.54 |
| 2024-07-05 | 6.33 | 6.44 | 0.05 | 0.78 | 25812.87 | 1644.59 | 3.11 |
| 2024-07-04 | 6.61 | 6.39 | -0.24 | -3.62 | 37406.00 | 2418.01 | 4.51 |
| 2024-07-03 | 6.80 | 6.63 | -0.28 | -4.05 | 52758.13 | 3531.43 | 6.37 |
| 2024-07-02 | 6.65 | 6.91 | 0.25 | 3.75 | 65782.00 | 4502.33 | 7.94 |
| 2024-07-01 | 6.71 | 6.66 | -0.05 | -0.75 | 26165.52 | 1735.73 | 3.16 |
| 2024-06-28 | 6.68 | 6.71 | 0.05 | 0.75 | 26364.23 | 1775.99 | 3.18 |
| 2024-06-27 | 6.76 | 6.66 | -0.10 | -1.48 | 27030.00 | 1821.84 | 3.26 |
| 2024-06-26 | 6.46 | 6.76 | 0.24 | 3.68 | 35422.00 | 2333.54 | 4.27 |
| 2024-06-25 | 6.30 | 6.52 | 0.20 | 3.17 | 28300.00 | 1835.65 | 3.41 |
| 2024-06-24 | 6.65 | 6.32 | -0.35 | -5.25 | 29165.47 | 1861.63 | 3.52 |
| 2024-06-21 | 6.70 | 6.67 | -0.05 | -0.74 | 19705.00 | 1316.03 | 2.38 |
| 2024-06-20 | 6.90 | 6.72 | -0.18 | -2.61 | 21704.00 | 1468.17 | 2.62 |
| 2024-06-19 | 6.88 | 6.90 | 0.02 | 0.29 | 20373.00 | 1404.58 | 2.46 |
| 2024-06-18 | 6.65 | 6.88 | 0.18 | 2.69 | 30889.00 | 2102.92 | 3.73 |
| 2024-06-17 | 6.65 | 6.70 | -0.04 | -0.59 | 32095.00 | 2140.03 | 3.87 |
| 2024-06-14 | 6.84 | 6.74 | -0.09 | -1.32 | 21979.13 | 1482.65 | 2.65 |
| 2024-06-13 | 6.87 | 6.83 | -0.01 | -0.15 | 28213.00 | 1929.31 | 3.40 |
| 2024-06-12 | 6.61 | 6.84 | 0.24 | 3.64 | 34378.23 | 2325.83 | 4.15 |
| 2024-06-11 | 6.67 | 6.60 | -0.04 | -0.60 | 40188.95 | 2619.90 | 4.85 |
| 2024-06-07 | 6.39 | 6.64 | 0.36 | 5.73 | 49188.52 | 3236.88 | 5.93 |
| 2024-06-06 | 6.80 | 6.28 | -0.52 | -7.65 | 59803.47 | 3810.00 | 7.22 |
| 2024-06-05 | 7.08 | 6.83 | -0.25 | -3.53 | 34419.00 | 2365.99 | 4.15 |
| 2024-06-04 | 7.38 | 7.08 | -0.30 | -4.07 | 41201.00 | 2912.81 | 4.97 |
| 2024-06-03 | 7.67 | 7.38 | -0.29 | -3.78 | 26807.00 | 2004.33 | 3.23 |
| 2024-05-31 | 7.51 | 7.67 | 0.16 | 2.13 | 18826.00 | 1433.10 | 2.27 |
| 2024-05-30 | 7.54 | 7.51 | -0.06 | -0.79 | 23502.00 | 1775.62 | 2.84 |
| 2024-05-29 | 7.33 | 7.57 | 0.16 | 2.16 | 33100.00 | 2493.46 | 3.99 |
| 2024-05-28 | 7.59 | 7.41 | -0.20 | -2.63 | 29814.00 | 2226.80 | 3.60 |
| 2024-05-27 | 7.71 | 7.61 | -0.06 | -0.78 | 39080.10 | 2955.42 | 4.72 |
| 2024-05-24 | 7.94 | 7.67 | -0.02 | -0.26 | 24614.00 | 1899.52 | 2.97 |
| 2024-05-23 | 7.87 | 7.69 | -0.22 | -2.78 | 26486.00 | 2053.72 | 3.20 |
| 2024-05-22 | 7.95 | 7.91 | -0.04 | -0.50 | 25513.00 | 2025.68 | 3.08 |
| 2024-05-21 | 7.93 | 7.95 | 0.02 | 0.25 | 28464.00 | 2257.87 | 3.43 |
| 2024-05-20 | 8.02 | 7.93 | -0.06 | -0.75 | 21367.00 | 1700.36 | 2.58 |
| 2024-05-17 | 7.96 | 7.99 | 0.09 | 1.14 | 21388.13 | 1695.56 | 2.58 |
| 2024-05-16 | 7.87 | 7.90 | 0.03 | 0.38 | 22276.00 | 1764.20 | 2.69 |
| 2024-05-15 | 7.92 | 7.87 | -0.05 | -0.63 | 20646.00 | 1634.64 | 2.49 |
| 2024-05-14 | 7.79 | 7.92 | 0.13 | 1.67 | 21210.00 | 1676.93 | 2.56 |
| 2024-05-13 | 7.90 | 7.79 | -0.22 | -2.75 | 32479.10 | 2538.63 | 3.92 |
日K线
周K线
月K线
