新巨丰(301296)股票信息
| 股票代码 | 301296 |
| 股票名称 | 新巨丰 |
| 最新价/元 | 8.34 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.60 |
| 买入/元 | 8.34 |
| 卖出/元 | 8.35 |
| 昨收/元 | 8.29 |
| 今开/元 | 8.38 |
| 最高/元 | 8.70 |
| 最低/元 | 8.21 |
| 成交量/手 | 53978.00 |
| 成交额/万 | 4555.93 |
| 股净值/元 | 20.34 |
| 市净率 | 1.42 |
| 总市值/万 | 350280.00 |
| 流通值/万 | 226580.66 |
| 换手率/% | 1.99 |
| 入市日期 | 2022-09-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
新巨丰(301296)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.38 | 8.34 | 0.05 | 0.60 | 53978.00 | 4555.93 | 1.99 |
| 2024-10-09 | 9.10 | 8.29 | -1.14 | -12.09 | 103653.23 | 9041.75 | 3.82 |
| 2024-10-08 | 10.20 | 9.43 | 0.70 | 8.02 | 170846.50 | 16181.83 | 6.29 |
| 2024-09-30 | 8.00 | 8.73 | 1.00 | 12.94 | 104521.32 | 8748.24 | 3.85 |
| 2024-09-27 | 7.55 | 7.73 | 0.35 | 4.74 | 50418.94 | 3853.80 | 1.86 |
| 2024-09-26 | 7.10 | 7.38 | 0.20 | 2.79 | 26245.53 | 1905.22 | 0.97 |
| 2024-09-25 | 7.16 | 7.18 | 0.16 | 2.28 | 35048.00 | 2518.61 | 1.29 |
| 2024-09-24 | 6.80 | 7.02 | 0.22 | 3.24 | 23249.74 | 1612.92 | 0.86 |
| 2024-09-23 | 6.73 | 6.80 | 0.05 | 0.74 | 14245.42 | 969.27 | 0.52 |
| 2024-09-20 | 6.79 | 6.75 | -0.07 | -1.03 | 12706.00 | 857.73 | 0.47 |
| 2024-09-19 | 6.64 | 6.82 | 0.19 | 2.87 | 18284.04 | 1237.06 | 0.67 |
| 2024-09-18 | 6.69 | 6.63 | -0.04 | -0.60 | 14313.00 | 942.32 | 0.53 |
| 2024-09-13 | 6.86 | 6.67 | -0.19 | -2.77 | 21541.82 | 1451.30 | 0.79 |
| 2024-09-12 | 6.85 | 6.86 | 0.00 | 0.00 | 17609.80 | 1219.78 | 0.65 |
| 2024-09-11 | 6.95 | 6.86 | -0.09 | -1.30 | 11515.00 | 793.48 | 0.42 |
| 2024-09-10 | 6.95 | 6.95 | 0.00 | 0.00 | 17480.00 | 1201.78 | 0.64 |
| 2024-09-09 | 7.01 | 6.95 | -0.07 | -1.00 | 18304.84 | 1275.98 | 0.67 |
| 2024-09-06 | 7.15 | 7.02 | -0.18 | -2.50 | 23802.00 | 1683.50 | 0.88 |
| 2024-09-05 | 7.08 | 7.20 | 0.09 | 1.27 | 17147.42 | 1226.08 | 0.63 |
| 2024-09-04 | 7.04 | 7.11 | -0.04 | -0.56 | 16322.42 | 1167.50 | 0.60 |
| 2024-09-03 | 7.15 | 7.15 | 0.09 | 1.28 | 27381.74 | 1966.26 | 1.01 |
| 2024-09-02 | 7.22 | 7.06 | -0.17 | -2.35 | 30564.00 | 2184.84 | 1.13 |
| 2024-08-30 | 7.19 | 7.23 | 0.03 | 0.42 | 55995.89 | 4067.15 | 2.06 |
| 2024-08-29 | 7.13 | 7.20 | 0.08 | 1.12 | 28048.00 | 1998.98 | 1.03 |
| 2024-08-28 | 6.91 | 7.12 | 0.14 | 2.01 | 32355.42 | 2296.83 | 1.19 |
| 2024-08-27 | 7.11 | 6.98 | -0.11 | -1.55 | 25028.00 | 1753.57 | 0.92 |
| 2024-08-26 | 6.96 | 7.09 | 0.07 | 1.00 | 32464.81 | 2289.90 | 1.19 |
| 2024-08-23 | 7.40 | 7.02 | -0.45 | -6.02 | 64022.07 | 4536.80 | 2.36 |
| 2024-08-22 | 7.60 | 7.47 | -0.15 | -1.97 | 75349.50 | 5642.97 | 2.77 |
| 2024-08-21 | 7.04 | 7.62 | 0.50 | 7.02 | 92857.30 | 6934.29 | 3.42 |
| 2024-08-20 | 7.13 | 7.12 | 0.05 | 0.71 | 24680.67 | 1753.58 | 0.91 |
| 2024-08-19 | 7.06 | 7.07 | -0.06 | -0.84 | 11906.20 | 847.75 | 0.44 |
| 2024-08-16 | 7.19 | 7.13 | -0.09 | -1.25 | 13337.00 | 954.91 | 0.49 |
| 2024-08-15 | 7.15 | 7.22 | 0.04 | 0.56 | 16245.24 | 1172.17 | 0.60 |
| 2024-08-14 | 7.31 | 7.18 | -0.12 | -1.64 | 11863.00 | 858.15 | 0.44 |
| 2024-08-13 | 7.25 | 7.30 | 0.06 | 0.83 | 13426.29 | 970.74 | 0.49 |
| 2024-08-12 | 7.26 | 7.24 | -0.04 | -0.55 | 8775.67 | 636.22 | 0.32 |
| 2024-08-09 | 7.38 | 7.28 | -0.10 | -1.36 | 15522.17 | 1137.40 | 0.57 |
| 2024-08-08 | 7.33 | 7.38 | 0.04 | 0.55 | 17617.56 | 1291.72 | 0.65 |
| 2024-08-07 | 7.38 | 7.34 | -0.05 | -0.68 | 13230.95 | 970.23 | 0.49 |
| 2024-08-06 | 7.30 | 7.39 | 0.15 | 2.07 | 15805.00 | 1156.44 | 0.58 |
| 2024-08-05 | 7.31 | 7.24 | -0.10 | -1.36 | 25088.00 | 1838.45 | 0.92 |
| 2024-08-02 | 7.32 | 7.34 | -0.05 | -0.68 | 20594.91 | 1523.37 | 0.76 |
| 2024-08-01 | 7.40 | 7.39 | -0.02 | -0.27 | 31123.99 | 2296.83 | 1.15 |
| 2024-07-31 | 7.26 | 7.41 | 0.17 | 2.35 | 31491.40 | 2314.22 | 1.16 |
| 2024-07-30 | 7.11 | 7.24 | 0.07 | 0.98 | 18273.57 | 1312.18 | 0.67 |
| 2024-07-29 | 7.10 | 7.17 | 0.02 | 0.28 | 16733.65 | 1197.44 | 0.62 |
| 2024-07-26 | 7.00 | 7.15 | 0.10 | 1.42 | 16600.00 | 1182.30 | 0.61 |
| 2024-07-25 | 6.91 | 7.05 | 0.11 | 1.59 | 20202.89 | 1417.14 | 0.74 |
| 2024-07-24 | 7.05 | 6.94 | -0.08 | -1.14 | 21193.00 | 1477.34 | 0.78 |
| 2024-07-23 | 7.08 | 7.02 | -0.13 | -1.82 | 17816.95 | 1261.84 | 0.66 |
| 2024-07-22 | 7.06 | 7.15 | 0.07 | 0.99 | 18580.00 | 1320.82 | 0.68 |
| 2024-07-19 | 7.00 | 7.08 | 0.04 | 0.57 | 14653.00 | 1036.57 | 0.54 |
| 2024-07-18 | 7.00 | 7.04 | 0.01 | 0.14 | 20488.00 | 1425.84 | 0.75 |
| 2024-07-17 | 7.16 | 7.03 | -0.12 | -1.68 | 18318.00 | 1293.30 | 0.67 |
| 2024-07-16 | 7.20 | 7.15 | -0.05 | -0.69 | 16388.00 | 1168.04 | 0.60 |
| 2024-07-15 | 7.29 | 7.20 | -0.14 | -1.91 | 18491.41 | 1335.88 | 0.68 |
| 2024-07-12 | 7.23 | 7.34 | 0.06 | 0.82 | 24939.60 | 1827.61 | 0.92 |
| 2024-07-11 | 7.21 | 7.28 | 0.15 | 2.10 | 39898.42 | 2891.12 | 1.47 |
| 2024-07-10 | 6.92 | 7.13 | 0.10 | 1.42 | 42001.43 | 3004.89 | 1.55 |
| 2024-07-09 | 6.81 | 7.03 | 0.18 | 2.63 | 26148.00 | 1816.93 | 0.96 |
| 2024-07-08 | 7.17 | 6.85 | -0.28 | -3.93 | 27249.69 | 1889.40 | 1.00 |
| 2024-07-05 | 7.06 | 7.13 | 0.07 | 0.99 | 16514.07 | 1169.35 | 0.61 |
| 2024-07-04 | 7.26 | 7.06 | -0.21 | -2.89 | 24030.09 | 1713.42 | 0.88 |
| 2024-07-03 | 7.27 | 7.32 | 0.04 | 0.55 | 26769.42 | 1960.23 | 0.99 |
| 2024-07-02 | 7.29 | 7.28 | 0.00 | 0.00 | 26649.00 | 1949.79 | 0.98 |
| 2024-07-01 | 7.22 | 7.28 | 0.07 | 0.97 | 23581.00 | 1699.23 | 0.87 |
| 2024-06-28 | 7.24 | 7.21 | -0.03 | -0.41 | 24612.00 | 1783.10 | 0.91 |
| 2024-06-27 | 7.30 | 7.24 | -0.08 | -1.09 | 29524.45 | 2167.17 | 1.09 |
| 2024-06-26 | 7.01 | 7.32 | 0.30 | 4.27 | 33663.19 | 2416.81 | 1.24 |
| 2024-06-25 | 7.05 | 7.02 | -0.04 | -0.57 | 31648.92 | 2233.95 | 1.16 |
| 2024-06-24 | 7.41 | 7.06 | -0.37 | -4.98 | 34638.57 | 2476.34 | 1.27 |
| 2024-06-21 | 7.49 | 7.43 | -0.07 | -0.93 | 20992.58 | 1566.51 | 0.77 |
| 2024-06-20 | 7.71 | 7.50 | -0.26 | -3.35 | 27218.82 | 2078.57 | 1.00 |
| 2024-06-19 | 7.93 | 7.76 | -0.08 | -1.02 | 21952.04 | 1708.42 | 0.81 |
| 2024-06-18 | 7.83 | 7.84 | -0.02 | -0.25 | 21426.82 | 1684.55 | 0.79 |
| 2024-06-17 | 8.00 | 7.86 | -0.14 | -1.75 | 17297.56 | 1361.47 | 0.64 |
| 2024-06-14 | 8.08 | 8.00 | -0.05 | -0.62 | 19607.52 | 1570.16 | 0.72 |
| 2024-06-13 | 8.02 | 8.05 | -0.05 | -0.62 | 15699.00 | 1263.98 | 0.58 |
| 2024-06-12 | 7.92 | 8.10 | 0.12 | 1.50 | 18657.55 | 1505.84 | 0.69 |
| 2024-06-11 | 8.06 | 7.98 | 0.04 | 0.50 | 22963.14 | 1808.75 | 0.85 |
| 2024-06-07 | 7.78 | 7.94 | 0.29 | 3.79 | 30962.19 | 2435.48 | 1.14 |
| 2024-06-06 | 8.04 | 7.65 | -0.41 | -5.09 | 33612.84 | 2613.17 | 1.24 |
| 2024-06-05 | 8.13 | 8.06 | -0.15 | -1.83 | 21522.00 | 1748.90 | 0.79 |
| 2024-06-04 | 8.50 | 8.21 | -0.21 | -2.49 | 34081.00 | 2793.52 | 1.25 |
| 2024-06-03 | 8.64 | 8.42 | -0.22 | -2.55 | 28742.11 | 2433.51 | 1.06 |
| 2024-05-31 | 8.44 | 8.64 | 0.21 | 2.49 | 23836.01 | 2042.82 | 0.88 |
| 2024-05-30 | 8.51 | 8.43 | -0.12 | -1.40 | 15161.00 | 1283.57 | 0.56 |
| 2024-05-29 | 8.41 | 8.55 | 0.10 | 1.18 | 20869.00 | 1792.36 | 0.77 |
| 2024-05-28 | 8.65 | 8.45 | -0.20 | -2.31 | 23037.86 | 1965.39 | 0.85 |
| 2024-05-27 | 8.53 | 8.65 | 0.09 | 1.05 | 25664.00 | 2185.94 | 0.94 |
| 2024-05-24 | 8.60 | 8.56 | -0.04 | -0.47 | 22888.11 | 1970.67 | 0.84 |
| 2024-05-23 | 8.83 | 8.60 | -0.23 | -2.61 | 24597.00 | 2130.94 | 0.91 |
| 2024-05-22 | 8.71 | 8.83 | 0.02 | 0.23 | 30605.45 | 2694.40 | 1.13 |
| 2024-05-21 | 8.97 | 8.81 | -0.13 | -1.45 | 33918.53 | 2994.46 | 1.25 |
| 2024-05-20 | 8.98 | 8.94 | -0.07 | -0.78 | 28452.00 | 2555.24 | 1.05 |
| 2024-05-17 | 8.97 | 9.01 | 0.03 | 0.33 | 30609.00 | 2750.31 | 1.13 |
| 2024-05-16 | 8.94 | 8.98 | 0.07 | 0.79 | 34668.42 | 3124.60 | 1.28 |
| 2024-05-15 | 8.81 | 8.91 | 0.05 | 0.56 | 28802.85 | 2569.53 | 1.06 |
| 2024-05-14 | 8.61 | 8.86 | 0.06 | 0.68 | 44180.77 | 3914.60 | 1.63 |
日K线
周K线
月K线
