国能日新(301162)股票信息
| 股票代码 | 301162 |
| 股票名称 | 国能日新 |
| 最新价/元 | 39.66 |
| 涨跌额/元 | -7.99 |
| 涨跌幅/% | -16.77 |
| 买入/元 | 39.66 |
| 卖出/元 | 39.70 |
| 昨收/元 | 47.65 |
| 今开/元 | 45.00 |
| 最高/元 | 45.00 |
| 最低/元 | 39.54 |
| 成交量/手 | 49990.31 |
| 成交额/万 | 21222.49 |
| 股净值/元 | 46.66 |
| 市净率 | 3.60 |
| 总市值/万 | 397205.98 |
| 流通值/万 | 243627.01 |
| 换手率/% | 8.14 |
| 入市日期 | 2022-04-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
国能日新(301162)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 | 45.00 | 39.66 | -7.99 | -16.77 | 49990.31 | 21222.49 | 8.14 |
| 2024-10-08 | 49.10 | 47.65 | 5.69 | 13.56 | 82000.46 | 37420.02 | 13.35 |
| 2024-09-30 | 37.98 | 41.96 | 5.46 | 14.96 | 63940.79 | 25701.57 | 10.41 |
| 2024-09-27 | 33.69 | 36.50 | 3.14 | 9.41 | 39812.07 | 14146.64 | 6.48 |
| 2024-09-26 | 33.28 | 33.36 | 0.85 | 2.62 | 17432.55 | 5691.59 | 2.84 |
| 2024-09-25 | 33.44 | 32.51 | 0.65 | 2.04 | 20406.95 | 6700.36 | 3.32 |
| 2024-09-24 | 30.71 | 31.86 | 1.15 | 3.75 | 16270.40 | 5091.40 | 2.65 |
| 2024-09-23 | 30.76 | 30.71 | -0.32 | -1.03 | 14402.93 | 4489.61 | 2.34 |
| 2024-09-20 | 31.44 | 31.03 | -0.88 | -2.76 | 23673.63 | 7269.92 | 3.85 |
| 2024-09-19 | 31.80 | 31.91 | 0.31 | 0.98 | 12030.00 | 3837.39 | 1.96 |
| 2024-09-18 | 31.88 | 31.60 | -0.29 | -0.91 | 7352.20 | 2325.37 | 1.20 |
| 2024-09-13 | 32.96 | 31.89 | -0.81 | -2.48 | 11494.00 | 3715.76 | 1.87 |
| 2024-09-12 | 32.22 | 32.70 | 0.37 | 1.14 | 15668.00 | 5156.16 | 2.55 |
| 2024-09-11 | 32.04 | 32.33 | 0.29 | 0.91 | 9743.00 | 3155.03 | 1.59 |
| 2024-09-10 | 32.02 | 32.04 | 0.09 | 0.28 | 10175.23 | 3250.49 | 1.66 |
| 2024-09-09 | 32.21 | 31.95 | -0.33 | -1.02 | 8728.99 | 2797.52 | 1.42 |
| 2024-09-06 | 33.33 | 32.28 | -1.05 | -3.15 | 11113.00 | 3625.62 | 1.81 |
| 2024-09-05 | 33.53 | 33.33 | -0.19 | -0.57 | 7269.20 | 2429.87 | 1.18 |
| 2024-09-04 | 33.33 | 33.52 | 0.19 | 0.57 | 10098.00 | 3382.92 | 1.64 |
| 2024-09-03 | 32.83 | 33.33 | 0.27 | 0.82 | 9664.60 | 3210.21 | 1.57 |
| 2024-09-02 | 33.76 | 33.06 | -0.74 | -2.19 | 10477.00 | 3495.98 | 1.71 |
| 2024-08-30 | 33.36 | 33.80 | 0.44 | 1.32 | 15222.83 | 5150.04 | 2.48 |
| 2024-08-29 | 32.33 | 33.36 | 0.63 | 1.93 | 10821.00 | 3590.04 | 1.76 |
| 2024-08-28 | 32.21 | 32.73 | 0.61 | 1.90 | 11007.37 | 3575.45 | 1.79 |
| 2024-08-27 | 32.74 | 32.12 | -0.66 | -2.01 | 8603.61 | 2786.75 | 1.40 |
| 2024-08-26 | 32.78 | 32.78 | 0.00 | 0.00 | 9880.66 | 3245.85 | 1.61 |
| 2024-08-23 | 32.80 | 32.78 | -0.02 | -0.06 | 11875.26 | 3887.96 | 1.93 |
| 2024-08-22 | 33.49 | 32.80 | -0.66 | -1.97 | 9553.84 | 3195.01 | 1.56 |
| 2024-08-21 | 33.44 | 33.46 | 0.01 | 0.03 | 5512.00 | 1850.63 | 0.90 |
| 2024-08-20 | 34.29 | 33.45 | -0.65 | -1.91 | 11750.93 | 3929.38 | 1.91 |
| 2024-08-19 | 35.02 | 34.10 | -0.93 | -2.66 | 9653.00 | 3327.02 | 1.57 |
| 2024-08-16 | 35.50 | 35.03 | -0.47 | -1.32 | 7043.62 | 2486.70 | 1.15 |
| 2024-08-15 | 35.25 | 35.50 | 0.25 | 0.71 | 10763.14 | 3799.90 | 1.75 |
| 2024-08-14 | 35.68 | 35.25 | -0.38 | -1.07 | 7747.54 | 2740.95 | 1.26 |
| 2024-08-13 | 35.10 | 35.63 | 0.13 | 0.37 | 8898.00 | 3151.94 | 1.45 |
| 2024-08-12 | 36.09 | 35.50 | -0.28 | -0.78 | 10108.40 | 3624.98 | 1.65 |
| 2024-08-09 | 35.91 | 35.78 | 0.00 | 0.00 | 15454.00 | 5577.39 | 2.52 |
| 2024-08-08 | 35.97 | 35.78 | -1.59 | -4.26 | 21864.03 | 7868.61 | 3.56 |
| 2024-08-07 | 39.20 | 37.37 | 0.79 | 2.16 | 35415.94 | 13405.73 | 5.77 |
| 2024-08-06 | 35.60 | 36.58 | 1.36 | 3.86 | 11425.00 | 4128.83 | 1.86 |
| 2024-08-05 | 36.52 | 35.22 | -1.79 | -4.84 | 13524.88 | 4895.50 | 2.20 |
| 2024-08-02 | 37.76 | 37.01 | -0.91 | -2.40 | 13500.61 | 5080.34 | 2.20 |
| 2024-08-01 | 38.28 | 37.92 | -0.20 | -0.53 | 11031.60 | 4185.31 | 1.80 |
| 2024-07-31 | 36.48 | 38.12 | 1.17 | 3.17 | 16902.85 | 6293.15 | 2.75 |
| 2024-07-30 | 37.00 | 36.95 | -0.13 | -0.35 | 7585.60 | 2796.93 | 1.23 |
| 2024-07-29 | 38.00 | 37.08 | -0.26 | -0.70 | 10819.76 | 4028.05 | 1.76 |
| 2024-07-26 | 36.63 | 37.34 | 0.34 | 0.92 | 10717.35 | 4007.45 | 1.74 |
| 2024-07-25 | 36.10 | 37.00 | 0.50 | 1.37 | 14499.00 | 5343.69 | 2.36 |
| 2024-07-24 | 37.37 | 36.50 | -1.09 | -2.90 | 16421.05 | 6074.30 | 2.67 |
| 2024-07-23 | 38.87 | 37.59 | -1.49 | -3.81 | 15364.79 | 5898.06 | 2.50 |
| 2024-07-22 | 37.85 | 39.08 | 1.27 | 3.36 | 26862.99 | 10576.14 | 4.37 |
| 2024-07-19 | 37.00 | 37.81 | 0.46 | 1.23 | 12822.00 | 4836.90 | 2.09 |
| 2024-07-18 | 37.58 | 37.35 | -0.45 | -1.19 | 19964.00 | 7366.47 | 3.25 |
| 2024-07-17 | 39.00 | 37.80 | -1.20 | -3.08 | 14890.00 | 5693.03 | 2.42 |
| 2024-07-16 | 39.16 | 39.00 | 0.10 | 0.26 | 14406.00 | 5616.95 | 2.35 |
| 2024-07-15 | 39.16 | 38.90 | -0.67 | -1.69 | 11068.31 | 4319.65 | 1.80 |
| 2024-07-12 | 40.27 | 39.57 | -0.70 | -1.74 | 14630.00 | 5805.88 | 2.38 |
| 2024-07-11 | 39.53 | 40.27 | 1.57 | 4.06 | 19956.28 | 7951.03 | 3.25 |
| 2024-07-10 | 39.47 | 38.70 | -0.98 | -2.47 | 14847.00 | 5810.91 | 2.42 |
| 2024-07-09 | 38.38 | 39.68 | 1.28 | 3.33 | 21904.71 | 8501.59 | 3.57 |
| 2024-07-08 | 38.63 | 38.40 | -0.30 | -0.78 | 15220.75 | 5846.61 | 2.48 |
| 2024-07-05 | 39.40 | 38.70 | -0.70 | -1.78 | 21678.60 | 8378.31 | 3.53 |
| 2024-07-04 | 40.50 | 39.40 | -1.54 | -3.76 | 21205.68 | 8492.11 | 3.45 |
| 2024-07-03 | 43.72 | 40.94 | -2.82 | -6.44 | 32483.28 | 13571.86 | 5.29 |
| 2024-07-02 | 43.84 | 43.76 | -0.74 | -1.66 | 24161.08 | 10595.63 | 3.93 |
| 2024-07-01 | 43.20 | 44.50 | 0.94 | 2.16 | 31070.56 | 13802.76 | 5.06 |
| 2024-06-28 | 40.85 | 43.56 | 2.53 | 6.17 | 48103.61 | 20739.38 | 7.83 |
| 2024-06-27 | 41.30 | 41.03 | -0.42 | -1.01 | 25347.75 | 10494.95 | 4.13 |
| 2024-06-26 | 40.20 | 41.45 | 0.88 | 2.17 | 17671.00 | 7208.75 | 2.88 |
| 2024-06-25 | 42.35 | 40.57 | -2.21 | -5.17 | 30401.30 | 12389.57 | 4.95 |
| 2024-06-24 | 42.47 | 42.78 | -0.12 | -0.28 | 21216.99 | 9098.08 | 3.45 |
| 2024-06-21 | 43.89 | 42.90 | -1.14 | -2.59 | 24978.08 | 10801.76 | 4.07 |
| 2024-06-20 | 45.50 | 44.04 | -1.86 | -4.05 | 26343.00 | 11884.82 | 4.29 |
| 2024-06-19 | 47.96 | 45.90 | -2.10 | -4.38 | 35853.00 | 16574.99 | 5.84 |
| 2024-06-18 | 48.95 | 48.00 | -0.55 | -1.13 | 24722.84 | 11896.60 | 4.02 |
| 2024-06-17 | 48.00 | 48.55 | -1.16 | -2.33 | 26019.27 | 12651.53 | 4.24 |
| 2024-06-14 | 49.00 | 49.71 | 0.33 | 0.67 | 35096.60 | 17599.19 | 5.71 |
| 2024-06-13 | 47.50 | 49.38 | 1.30 | 2.70 | 36517.92 | 17958.24 | 5.94 |
| 2024-06-12 | 48.14 | 48.08 | -0.55 | -1.13 | 18299.80 | 8812.58 | 3.02 |
| 2024-06-11 | 45.67 | 48.63 | 1.53 | 3.25 | 29888.80 | 14165.15 | 4.94 |
| 2024-06-07 | 47.11 | 47.10 | 0.60 | 1.29 | 24886.84 | 11693.97 | 4.11 |
| 2024-06-06 | 47.50 | 46.50 | -1.10 | -2.31 | 36710.48 | 17263.40 | 6.06 |
| 2024-06-05 | 49.50 | 47.60 | -3.36 | -6.59 | 40174.00 | 19717.68 | 6.63 |
| 2024-06-04 | 48.36 | 50.96 | 2.30 | 4.73 | 64127.68 | 32152.72 | 10.58 |
| 2024-06-03 | 48.00 | 48.66 | 0.57 | 1.19 | 45186.21 | 21788.56 | 7.45 |
| 2024-05-31 | 48.66 | 48.09 | -1.92 | -3.84 | 58013.63 | 28270.24 | 9.57 |
| 2024-05-30 | 54.49 | 50.01 | -2.57 | -4.89 | 74827.82 | 38514.37 | 12.34 |
| 2024-05-29 | 53.56 | 52.58 | -3.90 | -6.91 | 84021.76 | 44498.14 | 13.86 |
| 2024-05-28 | 52.73 | 56.48 | 3.75 | 7.11 | 118309.31 | 64407.68 | 19.52 |
| 2024-05-27 | 54.85 | 52.73 | 1.72 | 3.37 | 128045.83 | 69970.83 | 21.12 |
| 2024-05-24 | 48.00 | 51.01 | 8.50 | 20.00 | 32945.74 | 16721.55 | 5.43 |
| 2024-05-23 | 43.80 | 42.51 | -1.10 | -2.52 | 14350.00 | 6222.25 | 2.37 |
| 2024-05-22 | 42.70 | 43.61 | 0.79 | 1.85 | 12017.00 | 5182.11 | 1.98 |
| 2024-05-21 | 44.17 | 42.82 | -1.36 | -3.08 | 16430.67 | 7063.19 | 2.71 |
| 2024-05-20 | 44.21 | 44.18 | 0.12 | 0.27 | 11853.48 | 5233.75 | 1.96 |
| 2024-05-17 | 44.00 | 44.06 | 0.28 | 0.64 | 12673.80 | 5586.80 | 2.09 |
| 2024-05-16 | 45.09 | 44.23 | -0.87 | -1.93 | 17555.61 | 7775.94 | 2.90 |
| 2024-05-15 | 46.56 | 45.10 | -2.05 | -4.35 | 26488.09 | 12043.88 | 4.37 |
| 2024-05-14 | 47.61 | 47.15 | -1.40 | -2.88 | 33606.41 | 16104.97 | 5.54 |
| 2024-05-13 | 46.50 | 48.55 | 1.48 | 3.14 | 37706.70 | 18256.06 | 6.22 |
日K线
周K线
月K线
