新特电气(301120)股票信息
| 股票代码 | 301120 |
| 股票名称 | 新特电气 |
| 最新价/元 | 9.36 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -12.85 |
| 买入/元 | 9.36 |
| 卖出/元 | 9.37 |
| 昨收/元 | 10.74 |
| 今开/元 | 10.49 |
| 最高/元 | 10.49 |
| 最低/元 | 9.35 |
| 成交量/手 | 137238.13 |
| 成交额/万 | 13665.73 |
| 股净值/元 | 49.26 |
| 市净率 | 2.23 |
| 总市值/万 | 347668.83 |
| 流通值/万 | 147409.96 |
| 换手率/% | 8.71 |
| 入市日期 | 2022-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
新特电气(301120)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 | 10.49 | 9.36 | -1.38 | -12.85 | 137238.13 | 13665.73 | 8.71 |
| 2024-10-08 | 11.25 | 10.74 | 1.09 | 11.30 | 219685.23 | 23464.19 | 13.95 |
| 2024-09-30 | 8.96 | 9.65 | 1.15 | 13.53 | 151871.00 | 14080.56 | 9.64 |
| 2024-09-27 | 8.16 | 8.50 | 0.39 | 4.81 | 71798.50 | 6029.86 | 4.56 |
| 2024-09-26 | 7.95 | 8.11 | 0.16 | 2.01 | 33119.50 | 2649.69 | 2.10 |
| 2024-09-25 | 7.85 | 7.95 | 0.17 | 2.19 | 48391.10 | 3874.14 | 3.07 |
| 2024-09-24 | 7.67 | 7.78 | 0.23 | 3.05 | 40431.60 | 3106.19 | 2.57 |
| 2024-09-23 | 7.57 | 7.55 | -0.07 | -0.92 | 16753.50 | 1270.70 | 1.06 |
| 2024-09-20 | 7.75 | 7.62 | -0.08 | -1.04 | 20229.50 | 1541.13 | 1.28 |
| 2024-09-19 | 7.58 | 7.70 | 0.17 | 2.26 | 26093.00 | 2005.86 | 1.66 |
| 2024-09-18 | 7.61 | 7.53 | -0.08 | -1.05 | 25566.00 | 1914.79 | 1.62 |
| 2024-09-13 | 8.00 | 7.61 | -0.38 | -4.76 | 44132.50 | 3428.84 | 2.80 |
| 2024-09-12 | 7.88 | 7.99 | 0.13 | 1.65 | 55907.00 | 4515.53 | 3.55 |
| 2024-09-11 | 7.77 | 7.86 | 0.05 | 0.64 | 28572.39 | 2255.88 | 1.81 |
| 2024-09-10 | 7.87 | 7.81 | 0.04 | 0.52 | 18057.00 | 1400.28 | 1.15 |
| 2024-09-09 | 7.76 | 7.77 | 0.03 | 0.39 | 21877.00 | 1698.91 | 1.39 |
| 2024-09-06 | 8.03 | 7.74 | -0.25 | -3.13 | 27581.00 | 2163.83 | 1.75 |
| 2024-09-05 | 8.05 | 7.99 | -0.02 | -0.25 | 20090.50 | 1608.20 | 1.28 |
| 2024-09-04 | 7.98 | 8.01 | 0.04 | 0.50 | 26693.00 | 2128.01 | 1.69 |
| 2024-09-03 | 7.89 | 7.97 | 0.09 | 1.14 | 20184.50 | 1605.37 | 1.28 |
| 2024-09-02 | 8.16 | 7.88 | -0.23 | -2.84 | 31760.50 | 2541.67 | 2.02 |
| 2024-08-30 | 7.89 | 8.11 | 0.22 | 2.79 | 54747.66 | 4428.70 | 3.48 |
| 2024-08-29 | 8.14 | 7.89 | -0.33 | -4.02 | 72933.57 | 5716.65 | 4.63 |
| 2024-08-28 | 8.20 | 8.22 | 0.03 | 0.37 | 18615.50 | 1535.81 | 1.18 |
| 2024-08-27 | 8.39 | 8.19 | -0.20 | -2.38 | 19831.50 | 1637.29 | 1.26 |
| 2024-08-26 | 8.31 | 8.39 | 0.11 | 1.33 | 21538.50 | 1803.86 | 1.37 |
| 2024-08-23 | 8.38 | 8.28 | -0.28 | -3.27 | 42341.50 | 3515.16 | 2.69 |
| 2024-08-22 | 8.72 | 8.56 | 0.08 | 0.94 | 53716.00 | 4696.37 | 3.41 |
| 2024-08-21 | 8.38 | 8.48 | 0.03 | 0.36 | 24120.00 | 2048.58 | 1.53 |
| 2024-08-20 | 8.71 | 8.45 | -0.14 | -1.63 | 29732.50 | 2524.20 | 1.89 |
| 2024-08-19 | 8.85 | 8.59 | -0.26 | -2.94 | 32795.00 | 2854.56 | 2.08 |
| 2024-08-16 | 8.85 | 8.85 | 0.00 | 0.00 | 25677.50 | 2280.68 | 1.63 |
| 2024-08-15 | 8.78 | 8.85 | -0.01 | -0.11 | 35908.00 | 3171.13 | 2.28 |
| 2024-08-14 | 8.94 | 8.86 | -0.07 | -0.78 | 37223.00 | 3324.93 | 2.36 |
| 2024-08-13 | 8.71 | 8.93 | 0.17 | 1.94 | 45941.50 | 4070.44 | 2.92 |
| 2024-08-12 | 8.79 | 8.76 | 0.05 | 0.57 | 40113.00 | 3531.87 | 2.55 |
| 2024-08-09 | 8.80 | 8.71 | -0.02 | -0.23 | 41162.50 | 3637.69 | 2.61 |
| 2024-08-08 | 8.87 | 8.73 | -0.41 | -4.49 | 66037.50 | 5797.04 | 4.19 |
| 2024-08-07 | 9.09 | 9.14 | 0.15 | 1.67 | 91765.40 | 8405.97 | 5.83 |
| 2024-08-06 | 8.60 | 8.99 | 0.55 | 6.52 | 50937.42 | 4378.05 | 3.23 |
| 2024-08-05 | 8.86 | 8.44 | -0.50 | -5.59 | 75245.50 | 6562.21 | 4.78 |
| 2024-08-02 | 9.35 | 8.94 | -0.49 | -5.20 | 72665.93 | 6647.38 | 4.61 |
| 2024-08-01 | 9.48 | 9.43 | -0.03 | -0.32 | 59309.03 | 5588.74 | 3.77 |
| 2024-07-31 | 9.29 | 9.46 | 0.19 | 2.05 | 64597.90 | 6057.12 | 4.10 |
| 2024-07-30 | 9.13 | 9.27 | 0.11 | 1.20 | 43253.90 | 3992.89 | 2.75 |
| 2024-07-29 | 9.28 | 9.16 | -0.06 | -0.65 | 39028.00 | 3592.14 | 2.48 |
| 2024-07-26 | 9.22 | 9.22 | -0.02 | -0.22 | 52934.46 | 4904.79 | 3.36 |
| 2024-07-25 | 9.00 | 9.24 | 0.18 | 1.99 | 52351.00 | 4766.39 | 3.32 |
| 2024-07-24 | 8.94 | 9.06 | 0.02 | 0.22 | 42764.00 | 3845.24 | 2.72 |
| 2024-07-23 | 9.13 | 9.04 | -0.22 | -2.38 | 47279.00 | 4346.78 | 3.00 |
| 2024-07-22 | 9.21 | 9.26 | 0.03 | 0.33 | 57830.50 | 5387.75 | 3.67 |
| 2024-07-19 | 9.14 | 9.23 | 0.03 | 0.33 | 55821.00 | 5138.79 | 3.54 |
| 2024-07-18 | 8.87 | 9.20 | 0.33 | 3.72 | 78392.51 | 7085.44 | 4.98 |
| 2024-07-17 | 9.16 | 8.87 | -0.29 | -3.17 | 49982.50 | 4487.82 | 3.17 |
| 2024-07-16 | 9.04 | 9.16 | 0.08 | 0.88 | 45070.50 | 4095.43 | 2.86 |
| 2024-07-15 | 9.24 | 9.08 | -0.16 | -1.73 | 50584.50 | 4614.77 | 3.21 |
| 2024-07-12 | 9.55 | 9.24 | -0.35 | -3.65 | 85735.40 | 8078.89 | 5.44 |
| 2024-07-11 | 9.51 | 9.59 | 0.23 | 2.46 | 91501.90 | 8740.37 | 5.81 |
| 2024-07-10 | 9.32 | 9.36 | -0.06 | -0.64 | 83637.50 | 7870.60 | 5.31 |
| 2024-07-09 | 9.09 | 9.42 | 0.23 | 2.50 | 100854.85 | 9311.68 | 6.40 |
| 2024-07-08 | 9.30 | 9.19 | -0.25 | -2.65 | 78023.00 | 7159.16 | 4.95 |
| 2024-07-05 | 9.80 | 9.44 | -0.31 | -3.18 | 122605.35 | 11552.66 | 7.79 |
| 2024-07-04 | 9.93 | 9.75 | -0.24 | -2.40 | 151530.35 | 14932.55 | 9.62 |
| 2024-07-03 | 10.58 | 9.99 | -0.85 | -7.84 | 241013.64 | 24522.20 | 15.30 |
| 2024-07-02 | 10.42 | 10.84 | 0.24 | 2.26 | 305123.27 | 32519.43 | 19.37 |
| 2024-07-01 | 10.88 | 10.60 | 0.21 | 2.02 | 371724.59 | 39801.61 | 23.60 |
| 2024-06-28 | 8.71 | 10.39 | 1.73 | 19.98 | 242602.52 | 24208.40 | 15.40 |
| 2024-06-27 | 8.72 | 8.66 | -0.10 | -1.14 | 35914.05 | 3118.65 | 2.28 |
| 2024-06-26 | 8.40 | 8.76 | 0.34 | 4.04 | 37981.49 | 3260.96 | 2.41 |
| 2024-06-25 | 8.50 | 8.42 | -0.08 | -0.94 | 35429.50 | 2993.28 | 2.25 |
| 2024-06-24 | 8.82 | 8.50 | -0.50 | -5.56 | 47203.65 | 4106.72 | 3.00 |
| 2024-06-21 | 9.10 | 9.00 | -0.13 | -1.42 | 40882.50 | 3695.26 | 2.60 |
| 2024-06-20 | 9.47 | 9.13 | -0.32 | -3.39 | 59650.12 | 5540.17 | 3.79 |
| 2024-06-19 | 9.79 | 9.45 | -0.34 | -3.47 | 76743.51 | 7305.30 | 4.87 |
| 2024-06-18 | 9.78 | 9.79 | -0.13 | -1.31 | 84663.00 | 8252.23 | 5.38 |
| 2024-06-17 | 9.44 | 9.92 | 0.24 | 2.48 | 101517.00 | 10050.36 | 6.45 |
| 2024-06-14 | 9.30 | 9.68 | 0.23 | 2.43 | 104553.58 | 10133.26 | 6.64 |
| 2024-06-13 | 9.00 | 9.45 | 0.45 | 5.00 | 89627.60 | 8386.13 | 5.69 |
| 2024-06-12 | 8.86 | 9.00 | 0.04 | 0.45 | 37349.50 | 3364.68 | 2.37 |
| 2024-06-11 | 8.82 | 8.96 | 0.15 | 1.70 | 33921.00 | 2996.79 | 2.15 |
| 2024-06-07 | 8.82 | 8.81 | 0.07 | 0.80 | 56175.50 | 4961.17 | 3.57 |
| 2024-06-06 | 9.21 | 8.74 | -0.56 | -6.02 | 72185.50 | 6482.08 | 4.58 |
| 2024-06-05 | 9.68 | 9.30 | -0.49 | -5.01 | 68742.12 | 6461.35 | 4.36 |
| 2024-06-04 | 9.34 | 9.79 | 0.35 | 3.71 | 104201.30 | 9776.42 | 6.62 |
| 2024-06-03 | 10.10 | 9.44 | -0.69 | -6.81 | 106728.25 | 10297.02 | 6.78 |
| 2024-05-31 | 10.00 | 10.13 | 0.08 | 0.80 | 83637.57 | 8396.49 | 5.31 |
| 2024-05-30 | 10.50 | 10.05 | -0.52 | -4.92 | 105312.90 | 10738.32 | 6.69 |
| 2024-05-29 | 10.68 | 10.57 | -0.51 | -4.60 | 179302.52 | 18912.71 | 11.39 |
| 2024-05-28 | 10.25 | 11.08 | 0.55 | 5.22 | 264243.71 | 28501.82 | 16.78 |
| 2024-05-27 | 10.25 | 10.58 | 0.21 | 2.03 | 194778.27 | 20396.69 | 12.37 |
| 2024-05-24 | 9.70 | 10.37 | 0.67 | 6.91 | 206677.14 | 21252.73 | 13.12 |
| 2024-05-23 | 10.00 | 9.70 | -0.35 | -3.48 | 74177.32 | 7278.06 | 4.71 |
| 2024-05-22 | 9.80 | 10.05 | 0.16 | 1.62 | 79214.00 | 7915.89 | 5.03 |
| 2024-05-21 | 10.09 | 9.89 | -0.36 | -3.51 | 89841.46 | 8945.15 | 5.70 |
| 2024-05-20 | 9.71 | 10.25 | 0.45 | 4.59 | 148957.43 | 15009.92 | 9.46 |
| 2024-05-17 | 9.77 | 9.80 | 0.02 | 0.20 | 115079.41 | 11304.32 | 7.31 |
| 2024-05-16 | 9.98 | 9.78 | -0.23 | -2.30 | 108729.98 | 10679.53 | 6.90 |
| 2024-05-15 | 10.50 | 10.01 | -0.55 | -5.21 | 163100.13 | 16603.23 | 10.36 |
| 2024-05-14 | 10.55 | 10.56 | -0.16 | -1.49 | 198019.65 | 20928.30 | 12.57 |
| 2024-05-13 | 10.52 | 10.72 | -0.11 | -1.02 | 273701.26 | 29756.04 | 17.38 |
日K线
周K线
月K线
