新莱福(301323)股票信息
| 股票代码 | 301323 |
| 股票名称 | 新莱福 |
| 最新价/元 | 35.73 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.17 |
| 买入/元 | 35.73 |
| 卖出/元 | 35.87 |
| 昨收/元 | 35.79 |
| 今开/元 | 36.16 |
| 最高/元 | 36.80 |
| 最低/元 | 35.10 |
| 成交量/手 | 15400.30 |
| 成交额/万 | 5555.18 |
| 股净值/元 | 24.31 |
| 市净率 | 1.87 |
| 总市值/万 | 374889.49 |
| 流通值/万 | 190783.40 |
| 换手率/% | 2.88 |
| 入市日期 | 2023-06-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
新莱福(301323)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 | 36.16 | 35.73 | -0.06 | -0.17 | 15400.30 | 5555.18 | 2.88 |
| 2024-10-09 | 36.50 | 35.79 | -2.76 | -7.16 | 26391.31 | 9754.25 | 4.94 |
| 2024-10-08 | 40.00 | 38.55 | 4.23 | 12.33 | 42050.23 | 16170.15 | 7.88 |
| 2024-09-30 | 31.60 | 34.32 | 4.07 | 13.46 | 31224.33 | 10244.73 | 5.85 |
| 2024-09-27 | 28.71 | 30.25 | 1.75 | 6.14 | 13392.62 | 3989.33 | 2.51 |
| 2024-09-26 | 27.89 | 28.50 | 0.60 | 2.15 | 8108.00 | 2300.72 | 1.52 |
| 2024-09-25 | 27.89 | 27.90 | 0.33 | 1.20 | 7855.46 | 2215.74 | 1.47 |
| 2024-09-24 | 26.86 | 27.57 | 0.89 | 3.34 | 7366.00 | 2006.97 | 1.38 |
| 2024-09-23 | 26.95 | 26.68 | -0.40 | -1.48 | 4563.76 | 1221.36 | 0.85 |
| 2024-09-20 | 27.07 | 27.08 | 0.17 | 0.63 | 6416.00 | 1731.02 | 1.20 |
| 2024-09-19 | 26.81 | 26.91 | 0.15 | 0.56 | 7235.48 | 1955.19 | 1.36 |
| 2024-09-18 | 27.10 | 26.76 | -0.46 | -1.69 | 4976.28 | 1335.77 | 0.93 |
| 2024-09-13 | 27.61 | 27.22 | -0.39 | -1.41 | 3605.40 | 990.00 | 0.68 |
| 2024-09-12 | 28.06 | 27.61 | -0.34 | -1.22 | 3746.71 | 1051.52 | 0.70 |
| 2024-09-11 | 27.78 | 27.95 | -0.14 | -0.50 | 3071.77 | 859.50 | 0.58 |
| 2024-09-10 | 27.55 | 28.09 | 0.32 | 1.15 | 3583.33 | 998.51 | 0.67 |
| 2024-09-09 | 27.60 | 27.77 | -0.06 | -0.22 | 4116.42 | 1144.11 | 0.77 |
| 2024-09-06 | 28.70 | 27.83 | -0.82 | -2.86 | 5906.00 | 1661.19 | 1.11 |
| 2024-09-05 | 28.27 | 28.65 | 0.39 | 1.38 | 6795.19 | 1939.25 | 1.27 |
| 2024-09-04 | 28.13 | 28.26 | 0.33 | 1.18 | 6361.77 | 1803.39 | 1.19 |
| 2024-09-03 | 27.71 | 27.93 | 0.08 | 0.29 | 5688.94 | 1596.21 | 1.07 |
| 2024-09-02 | 28.45 | 27.85 | -0.15 | -0.54 | 10943.77 | 3091.79 | 2.05 |
| 2024-08-30 | 27.86 | 28.00 | 1.21 | 4.52 | 20687.51 | 5859.86 | 3.87 |
| 2024-08-29 | 25.76 | 26.79 | 1.05 | 4.08 | 8411.00 | 2223.12 | 1.58 |
| 2024-08-28 | 25.65 | 25.74 | 0.09 | 0.35 | 4518.00 | 1157.65 | 0.85 |
| 2024-08-27 | 25.89 | 25.65 | -0.38 | -1.46 | 5260.29 | 1352.71 | 0.99 |
| 2024-08-26 | 25.76 | 26.03 | 0.27 | 1.05 | 4330.28 | 1128.67 | 0.81 |
| 2024-08-23 | 26.13 | 25.76 | -0.26 | -1.00 | 4205.00 | 1082.57 | 0.79 |
| 2024-08-22 | 26.79 | 26.02 | -0.49 | -1.85 | 3966.56 | 1042.13 | 0.74 |
| 2024-08-21 | 26.55 | 26.51 | -0.04 | -0.15 | 3891.44 | 1035.80 | 0.73 |
| 2024-08-20 | 27.29 | 26.55 | -0.95 | -3.46 | 6676.28 | 1783.18 | 1.25 |
| 2024-08-19 | 27.05 | 27.50 | 0.11 | 0.40 | 8122.54 | 2222.00 | 1.52 |
| 2024-08-16 | 27.98 | 27.39 | -0.27 | -0.98 | 5130.00 | 1413.07 | 0.96 |
| 2024-08-15 | 27.35 | 27.66 | 0.05 | 0.18 | 5061.44 | 1401.54 | 0.95 |
| 2024-08-14 | 27.58 | 27.61 | 0.06 | 0.22 | 5425.03 | 1502.34 | 1.02 |
| 2024-08-13 | 27.70 | 27.55 | -0.79 | -2.79 | 11726.74 | 3228.59 | 2.20 |
| 2024-08-12 | 27.22 | 28.34 | 1.09 | 4.00 | 9598.73 | 2662.36 | 1.80 |
| 2024-08-09 | 27.50 | 27.25 | -0.02 | -0.07 | 4687.28 | 1289.45 | 0.88 |
| 2024-08-08 | 27.66 | 27.27 | -0.39 | -1.41 | 4995.51 | 1369.18 | 0.94 |
| 2024-08-07 | 27.67 | 27.66 | -0.02 | -0.07 | 4222.17 | 1173.37 | 0.79 |
| 2024-08-06 | 27.77 | 27.68 | 0.44 | 1.62 | 5616.54 | 1553.62 | 1.05 |
| 2024-08-05 | 28.28 | 27.24 | -1.32 | -4.62 | 6981.00 | 1952.08 | 1.31 |
| 2024-08-02 | 29.20 | 28.56 | -0.72 | -2.46 | 4570.54 | 1320.58 | 0.86 |
| 2024-08-01 | 29.48 | 29.28 | -0.20 | -0.68 | 4901.53 | 1446.45 | 0.92 |
| 2024-07-31 | 29.20 | 29.48 | 0.68 | 2.36 | 6340.26 | 1859.46 | 1.19 |
| 2024-07-30 | 28.47 | 28.80 | 0.05 | 0.17 | 3980.28 | 1149.01 | 0.75 |
| 2024-07-29 | 28.71 | 28.75 | -0.02 | -0.07 | 3583.06 | 1032.93 | 0.67 |
| 2024-07-26 | 28.23 | 28.77 | 0.38 | 1.34 | 3942.28 | 1133.28 | 0.74 |
| 2024-07-25 | 28.18 | 28.39 | 0.19 | 0.67 | 5147.47 | 1456.85 | 0.96 |
| 2024-07-24 | 28.50 | 28.20 | -0.35 | -1.23 | 5693.94 | 1616.26 | 1.07 |
| 2024-07-23 | 29.54 | 28.55 | -0.87 | -2.96 | 3785.28 | 1099.65 | 0.71 |
| 2024-07-22 | 29.69 | 29.42 | -0.25 | -0.84 | 3629.92 | 1070.47 | 0.68 |
| 2024-07-19 | 29.05 | 29.67 | 0.39 | 1.33 | 4647.44 | 1375.89 | 0.87 |
| 2024-07-18 | 29.70 | 29.28 | -0.52 | -1.75 | 7328.80 | 2128.32 | 1.37 |
| 2024-07-17 | 30.41 | 29.80 | -0.61 | -2.01 | 6654.00 | 1991.94 | 1.25 |
| 2024-07-16 | 30.65 | 30.41 | -0.30 | -0.98 | 6959.32 | 2120.67 | 1.30 |
| 2024-07-15 | 31.13 | 30.71 | -0.69 | -2.20 | 5699.00 | 1761.61 | 1.07 |
| 2024-07-12 | 31.66 | 31.40 | -0.29 | -0.92 | 7394.00 | 2333.26 | 1.38 |
| 2024-07-11 | 31.61 | 31.69 | 0.60 | 1.93 | 11012.03 | 3469.26 | 2.06 |
| 2024-07-10 | 30.99 | 31.09 | 0.10 | 0.32 | 11481.54 | 3565.51 | 2.15 |
| 2024-07-09 | 29.92 | 30.99 | 0.94 | 3.13 | 10549.79 | 3228.80 | 1.98 |
| 2024-07-08 | 30.98 | 30.05 | -0.75 | -2.44 | 7650.25 | 2309.10 | 1.43 |
| 2024-07-05 | 30.00 | 30.80 | 0.68 | 2.26 | 7378.71 | 2250.00 | 1.38 |
| 2024-07-04 | 30.76 | 30.12 | -0.48 | -1.57 | 8533.10 | 2597.36 | 1.60 |
| 2024-07-03 | 32.20 | 30.60 | -1.70 | -5.26 | 18490.06 | 5753.21 | 3.46 |
| 2024-07-02 | 33.18 | 32.30 | -1.38 | -4.10 | 19640.42 | 6422.82 | 3.68 |
| 2024-07-01 | 34.04 | 33.68 | 2.10 | 6.65 | 31025.97 | 10487.02 | 5.81 |
| 2024-06-28 | 31.58 | 31.58 | 0.25 | 0.80 | 7097.64 | 2260.45 | 1.33 |
| 2024-06-27 | 31.97 | 31.33 | -0.61 | -1.91 | 7208.84 | 2285.32 | 1.35 |
| 2024-06-26 | 30.75 | 31.94 | 1.10 | 3.57 | 8108.26 | 2557.92 | 1.52 |
| 2024-06-25 | 30.11 | 30.84 | 0.73 | 2.42 | 8735.41 | 2685.46 | 1.64 |
| 2024-06-24 | 31.44 | 30.11 | -1.42 | -4.50 | 7910.22 | 2432.73 | 1.48 |
| 2024-06-21 | 31.51 | 31.53 | -0.18 | -0.57 | 8360.26 | 2627.81 | 1.57 |
| 2024-06-20 | 33.18 | 32.11 | -0.90 | -2.73 | 11215.00 | 3646.73 | 2.10 |
| 2024-06-19 | 33.45 | 33.01 | -0.38 | -1.14 | 8188.40 | 2720.55 | 1.53 |
| 2024-06-18 | 32.85 | 33.39 | 0.37 | 1.12 | 11058.35 | 3693.40 | 2.07 |
| 2024-06-17 | 33.00 | 33.02 | -0.29 | -0.87 | 7191.93 | 2393.22 | 1.35 |
| 2024-06-14 | 32.90 | 33.31 | 0.55 | 1.68 | 9955.59 | 3290.74 | 1.86 |
| 2024-06-13 | 32.02 | 32.76 | 0.63 | 1.96 | 11818.60 | 3871.32 | 2.21 |
| 2024-06-12 | 31.80 | 32.13 | 0.34 | 1.07 | 8407.20 | 2704.77 | 1.57 |
| 2024-06-11 | 31.30 | 31.79 | 0.68 | 2.19 | 8011.51 | 2498.91 | 1.50 |
| 2024-06-07 | 30.56 | 31.11 | 0.86 | 2.84 | 12441.77 | 3883.54 | 2.33 |
| 2024-06-06 | 32.10 | 30.25 | -1.89 | -5.88 | 14864.07 | 4606.79 | 6.02 |
| 2024-06-05 | 32.26 | 32.14 | -0.13 | -0.40 | 8099.00 | 2634.87 | 3.28 |
| 2024-06-04 | 33.11 | 32.27 | -1.14 | -3.41 | 15509.73 | 5030.47 | 6.28 |
| 2024-06-03 | 34.05 | 33.41 | -1.02 | -2.96 | 16681.18 | 5632.25 | 6.76 |
| 2024-05-31 | 34.42 | 34.43 | 0.13 | 0.38 | 16240.42 | 5626.04 | 6.58 |
| 2024-05-30 | 35.85 | 34.30 | -2.03 | -5.59 | 23727.63 | 8317.96 | 9.61 |
| 2024-05-29 | 34.61 | 36.33 | 0.61 | 1.71 | 30366.69 | 10819.76 | 12.30 |
| 2024-05-28 | 39.28 | 35.72 | -2.79 | -7.25 | 49523.18 | 18586.10 | 20.06 |
| 2024-05-27 | 36.99 | 38.51 | 0.86 | 2.28 | 54372.64 | 20716.42 | 22.02 |
| 2024-05-24 | 35.01 | 37.65 | 1.36 | 3.75 | 62288.47 | 22624.62 | 25.22 |
| 2024-05-23 | 33.79 | 36.29 | 1.96 | 5.71 | 59703.68 | 21045.68 | 24.18 |
| 2024-05-22 | 33.98 | 34.33 | 0.32 | 0.94 | 22493.64 | 7658.92 | 9.11 |
| 2024-05-21 | 32.80 | 34.01 | 0.94 | 2.84 | 23779.98 | 7983.17 | 9.63 |
| 2024-05-20 | 33.00 | 33.07 | -0.01 | -0.03 | 14251.41 | 4722.71 | 5.77 |
| 2024-05-17 | 32.58 | 33.08 | 0.58 | 1.79 | 9473.81 | 3101.78 | 3.84 |
| 2024-05-16 | 33.16 | 32.50 | -0.31 | -0.95 | 8071.45 | 2649.88 | 3.27 |
| 2024-05-15 | 32.97 | 32.81 | -0.19 | -0.58 | 7928.55 | 2611.03 | 3.21 |
| 2024-05-14 | 32.31 | 33.00 | 0.54 | 1.66 | 8528.10 | 2811.87 | 3.45 |
日K线
周K线
月K线
