新瀚新材(301076)股票信息
| 股票代码 | 301076 |
| 股票名称 | 新瀚新材 |
| 最新价/元 | 19.17 |
| 涨跌额/元 | -2.71 |
| 涨跌幅/% | -12.39 |
| 买入/元 | 19.17 |
| 卖出/元 | 19.18 |
| 昨收/元 | 21.88 |
| 今开/元 | 20.97 |
| 最高/元 | 21.07 |
| 最低/元 | 19.15 |
| 成交量/手 | 68153.75 |
| 成交额/万 | 13731.69 |
| 股净值/元 | 27.78 |
| 市净率 | 2.30 |
| 总市值/万 | 257882.51 |
| 流通值/万 | 132902.17 |
| 换手率/% | 9.83 |
| 入市日期 | 2021-10-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
新瀚新材(301076)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 | 20.97 | 19.17 | -2.71 | -12.39 | 68153.75 | 13731.69 | 9.83 |
| 2024-10-08 | 23.00 | 21.88 | 1.89 | 9.46 | 106218.35 | 23030.76 | 15.32 |
| 2024-09-30 | 18.96 | 19.99 | 2.21 | 12.43 | 82136.48 | 15837.77 | 11.85 |
| 2024-09-27 | 16.98 | 17.78 | 1.03 | 6.15 | 39012.09 | 6833.22 | 5.63 |
| 2024-09-26 | 16.06 | 16.75 | 0.53 | 3.27 | 20791.39 | 3430.46 | 3.00 |
| 2024-09-25 | 16.25 | 16.22 | 0.11 | 0.68 | 22934.50 | 3757.83 | 3.31 |
| 2024-09-24 | 15.54 | 16.11 | 0.57 | 3.67 | 21532.67 | 3411.98 | 3.11 |
| 2024-09-23 | 15.55 | 15.54 | -0.04 | -0.26 | 9033.19 | 1405.82 | 1.30 |
| 2024-09-20 | 15.70 | 15.58 | -0.23 | -1.46 | 12041.00 | 1884.61 | 1.74 |
| 2024-09-19 | 15.30 | 15.81 | 0.56 | 3.67 | 17886.12 | 2810.93 | 2.58 |
| 2024-09-18 | 15.42 | 15.25 | -0.10 | -0.65 | 14595.45 | 2213.86 | 2.11 |
| 2024-09-13 | 16.08 | 15.35 | -0.57 | -3.58 | 16517.84 | 2587.34 | 2.38 |
| 2024-09-12 | 16.31 | 15.92 | -0.33 | -2.03 | 11901.17 | 1920.68 | 1.72 |
| 2024-09-11 | 16.32 | 16.25 | -0.09 | -0.55 | 10608.00 | 1726.62 | 1.53 |
| 2024-09-10 | 16.08 | 16.34 | 0.26 | 1.62 | 12726.00 | 2058.67 | 1.84 |
| 2024-09-09 | 16.03 | 16.08 | 0.00 | 0.00 | 11476.00 | 1842.47 | 1.66 |
| 2024-09-06 | 16.68 | 16.08 | -0.71 | -4.23 | 18625.00 | 3038.31 | 2.69 |
| 2024-09-05 | 16.94 | 16.79 | 0.02 | 0.12 | 12530.84 | 2096.62 | 1.81 |
| 2024-09-04 | 16.91 | 16.77 | -0.21 | -1.24 | 14956.17 | 2508.12 | 2.16 |
| 2024-09-03 | 16.63 | 16.98 | 0.34 | 2.04 | 14426.00 | 2423.06 | 2.08 |
| 2024-09-02 | 16.90 | 16.64 | -0.31 | -1.83 | 13827.28 | 2334.09 | 1.99 |
| 2024-08-30 | 16.81 | 16.95 | 0.21 | 1.25 | 20910.00 | 3557.35 | 3.02 |
| 2024-08-29 | 16.45 | 16.74 | 0.38 | 2.32 | 15965.00 | 2653.12 | 2.30 |
| 2024-08-28 | 16.21 | 16.36 | 0.28 | 1.74 | 15201.00 | 2476.76 | 2.19 |
| 2024-08-27 | 16.60 | 16.08 | -0.50 | -3.02 | 12953.00 | 2102.08 | 1.87 |
| 2024-08-26 | 16.00 | 16.58 | 0.65 | 4.08 | 24861.29 | 4092.85 | 3.59 |
| 2024-08-23 | 15.89 | 15.93 | 0.01 | 0.06 | 15087.00 | 2415.05 | 2.18 |
| 2024-08-22 | 16.40 | 15.92 | -0.41 | -2.51 | 17834.18 | 2881.06 | 2.57 |
| 2024-08-21 | 16.15 | 16.33 | 0.23 | 1.43 | 18424.00 | 3009.95 | 2.66 |
| 2024-08-20 | 16.64 | 16.10 | -0.67 | -4.00 | 24630.19 | 4026.43 | 3.55 |
| 2024-08-19 | 16.99 | 16.77 | -0.14 | -0.83 | 28988.28 | 4961.99 | 4.18 |
| 2024-08-16 | 17.14 | 16.91 | -0.12 | -0.71 | 20516.45 | 3515.94 | 2.96 |
| 2024-08-15 | 16.80 | 17.03 | 0.23 | 1.37 | 21807.83 | 3701.62 | 3.15 |
| 2024-08-14 | 17.00 | 16.80 | -0.17 | -1.00 | 14309.00 | 2416.47 | 2.06 |
| 2024-08-13 | 16.73 | 16.97 | 0.16 | 0.95 | 18783.14 | 3150.26 | 2.71 |
| 2024-08-12 | 16.98 | 16.81 | -0.71 | -4.05 | 37354.89 | 6304.78 | 5.39 |
| 2024-08-09 | 17.80 | 17.52 | 0.44 | 2.58 | 55042.56 | 9967.01 | 7.94 |
| 2024-08-08 | 17.34 | 17.08 | -0.35 | -2.01 | 15289.00 | 2613.11 | 2.21 |
| 2024-08-07 | 17.54 | 17.43 | -0.12 | -0.68 | 13203.00 | 2307.43 | 1.90 |
| 2024-08-06 | 17.40 | 17.55 | 0.43 | 2.51 | 17725.31 | 3097.24 | 2.56 |
| 2024-08-05 | 17.70 | 17.12 | -0.63 | -3.55 | 24008.31 | 4225.89 | 3.46 |
| 2024-08-02 | 18.10 | 17.75 | -0.56 | -3.06 | 18674.69 | 3368.28 | 2.69 |
| 2024-08-01 | 18.34 | 18.31 | 0.07 | 0.38 | 20496.00 | 3741.62 | 2.96 |
| 2024-07-31 | 17.50 | 18.24 | 0.62 | 3.52 | 25439.15 | 4581.56 | 3.67 |
| 2024-07-30 | 17.55 | 17.62 | 0.14 | 0.80 | 14813.39 | 2598.39 | 2.14 |
| 2024-07-29 | 17.51 | 17.48 | -0.03 | -0.17 | 15891.00 | 2759.23 | 2.29 |
| 2024-07-26 | 17.19 | 17.51 | 0.33 | 1.92 | 16638.15 | 2904.58 | 2.40 |
| 2024-07-25 | 16.80 | 17.18 | 0.19 | 1.12 | 16575.00 | 2848.65 | 2.39 |
| 2024-07-24 | 17.11 | 16.99 | -0.20 | -1.16 | 16618.75 | 2840.23 | 2.40 |
| 2024-07-23 | 17.73 | 17.19 | -0.58 | -3.26 | 18302.00 | 3219.83 | 2.64 |
| 2024-07-22 | 17.65 | 17.77 | 0.02 | 0.11 | 16741.00 | 2971.36 | 2.41 |
| 2024-07-19 | 17.33 | 17.75 | 0.46 | 2.66 | 25336.40 | 4499.42 | 3.65 |
| 2024-07-18 | 17.59 | 17.29 | -0.36 | -2.04 | 24822.84 | 4256.44 | 3.58 |
| 2024-07-17 | 17.69 | 17.65 | -0.06 | -0.34 | 33223.02 | 5834.08 | 4.79 |
| 2024-07-16 | 17.74 | 17.71 | -0.13 | -0.73 | 19738.35 | 3464.74 | 2.85 |
| 2024-07-15 | 18.48 | 17.84 | -0.63 | -3.41 | 22484.00 | 4037.04 | 3.24 |
| 2024-07-12 | 18.95 | 18.47 | -0.50 | -2.64 | 21495.00 | 4023.19 | 3.10 |
| 2024-07-11 | 18.70 | 18.97 | 0.71 | 3.89 | 28920.90 | 5451.85 | 4.17 |
| 2024-07-10 | 18.60 | 18.26 | -0.41 | -2.20 | 19222.00 | 3550.98 | 2.77 |
| 2024-07-09 | 18.08 | 18.67 | 0.54 | 2.98 | 24620.61 | 4521.15 | 3.55 |
| 2024-07-08 | 18.73 | 18.13 | -0.80 | -4.23 | 26944.01 | 4925.63 | 3.89 |
| 2024-07-05 | 19.01 | 18.93 | -0.34 | -1.76 | 37802.95 | 7084.89 | 5.45 |
| 2024-07-04 | 19.78 | 19.27 | 0.03 | 0.16 | 50104.68 | 9838.73 | 7.23 |
| 2024-07-03 | 19.68 | 19.24 | -0.36 | -1.84 | 18235.35 | 3534.26 | 2.63 |
| 2024-07-02 | 19.72 | 19.60 | -0.09 | -0.46 | 21257.59 | 4175.01 | 3.07 |
| 2024-07-01 | 19.20 | 19.69 | 0.32 | 1.65 | 25364.00 | 4951.74 | 3.66 |
| 2024-06-28 | 19.08 | 19.37 | 0.18 | 0.94 | 27089.84 | 5284.48 | 3.91 |
| 2024-06-27 | 19.80 | 19.19 | -0.82 | -4.10 | 27337.80 | 5346.66 | 3.94 |
| 2024-06-26 | 19.19 | 20.01 | 0.69 | 3.57 | 35614.90 | 6926.66 | 5.14 |
| 2024-06-25 | 19.16 | 19.32 | 0.22 | 1.15 | 38199.00 | 7433.17 | 5.51 |
| 2024-06-24 | 19.67 | 19.10 | -0.86 | -4.31 | 37082.30 | 7183.25 | 5.35 |
| 2024-06-21 | 20.36 | 19.96 | -0.68 | -3.30 | 48130.84 | 9685.34 | 6.94 |
| 2024-06-20 | 21.50 | 20.64 | -1.42 | -6.44 | 84520.23 | 17859.14 | 12.19 |
| 2024-06-19 | 21.40 | 22.06 | 0.62 | 2.89 | 127474.28 | 28081.60 | 18.39 |
| 2024-06-18 | 20.40 | 21.44 | 1.81 | 9.22 | 104279.47 | 22465.89 | 15.04 |
| 2024-06-17 | 19.80 | 19.63 | -0.23 | -1.16 | 21651.00 | 4262.80 | 3.12 |
| 2024-06-14 | 20.10 | 19.86 | -0.29 | -1.44 | 23109.29 | 4576.56 | 3.33 |
| 2024-06-13 | 20.30 | 20.15 | -0.12 | -0.59 | 29128.98 | 5928.01 | 4.20 |
| 2024-06-12 | 20.00 | 20.27 | 0.31 | 1.55 | 23165.70 | 4696.19 | 3.34 |
| 2024-06-11 | 19.40 | 19.96 | 0.54 | 2.78 | 28081.00 | 5485.73 | 4.05 |
| 2024-06-07 | 19.15 | 19.42 | 0.70 | 3.74 | 30977.48 | 5998.77 | 4.47 |
| 2024-06-06 | 19.99 | 18.72 | -1.11 | -5.60 | 46688.86 | 8892.99 | 6.73 |
| 2024-06-05 | 20.08 | 19.83 | -0.36 | -1.78 | 21893.80 | 4367.62 | 3.16 |
| 2024-06-04 | 20.61 | 20.19 | -0.56 | -2.70 | 31345.00 | 6292.19 | 4.52 |
| 2024-06-03 | 21.29 | 20.75 | -0.57 | -2.67 | 34342.78 | 7183.48 | 4.95 |
| 2024-05-31 | 21.16 | 21.32 | 0.26 | 1.24 | 35923.38 | 7714.74 | 5.18 |
| 2024-05-30 | 21.10 | 21.06 | -0.36 | -1.68 | 34885.37 | 7346.76 | 5.03 |
| 2024-05-29 | 21.13 | 21.42 | 0.02 | 0.09 | 41127.20 | 8760.12 | 5.93 |
| 2024-05-28 | 22.45 | 21.40 | -1.10 | -4.89 | 55192.94 | 11994.68 | 7.96 |
| 2024-05-27 | 22.90 | 22.50 | -0.70 | -3.02 | 60692.95 | 13498.48 | 8.75 |
| 2024-05-24 | 24.16 | 23.20 | -1.33 | -5.42 | 103589.56 | 24443.58 | 14.94 |
| 2024-05-23 | 22.94 | 24.53 | 1.56 | 6.79 | 147952.36 | 35545.25 | 21.34 |
| 2024-05-22 | 22.67 | 22.97 | -0.09 | -0.39 | 44419.17 | 10144.46 | 6.41 |
| 2024-05-21 | 23.00 | 23.06 | 0.17 | 0.74 | 68087.65 | 15745.37 | 9.82 |
| 2024-05-20 | 23.02 | 22.89 | -0.24 | -1.04 | 52965.17 | 12128.19 | 7.64 |
| 2024-05-17 | 21.48 | 23.13 | 1.63 | 7.58 | 81878.95 | 18433.39 | 11.81 |
| 2024-05-16 | 21.71 | 21.50 | -0.05 | -0.23 | 25117.40 | 5458.16 | 3.62 |
| 2024-05-15 | 21.40 | 21.55 | 0.07 | 0.33 | 31498.15 | 6819.36 | 4.54 |
| 2024-05-14 | 21.60 | 21.48 | 0.12 | 0.56 | 28203.33 | 6122.64 | 4.07 |
| 2024-05-13 | 21.88 | 21.36 | -0.89 | -4.00 | 34877.51 | 7489.57 | 5.03 |
日K线
周K线
月K线
