仁信新材(301395)股票信息
| 股票代码 | 301395 |
| 股票名称 | 仁信新材 |
| 最新价/元 | 12.38 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 6.72 |
| 买入/元 | 12.38 |
| 卖出/元 | 12.39 |
| 昨收/元 | 11.60 |
| 今开/元 | 11.65 |
| 最高/元 | 12.84 |
| 最低/元 | 11.30 |
| 成交量/手 | 64361.83 |
| 成交额/万 | 7851.76 |
| 股净值/元 | 28.14 |
| 市净率 | 1.63 |
| 总市值/万 | 251175.34 |
| 流通值/万 | 134357.66 |
| 换手率/% | 5.93 |
| 入市日期 | 2023-07-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
仁信新材(301395)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 | 11.65 | 12.38 | 0.78 | 6.72 | 64361.83 | 7851.76 | 5.93 |
| 2024-10-09 | 12.50 | 11.60 | -1.46 | -11.18 | 57955.96 | 7027.17 | 5.34 |
| 2024-10-08 | 14.10 | 13.06 | 1.09 | 9.11 | 98529.15 | 12841.00 | 9.08 |
| 2024-09-30 | 11.09 | 11.97 | 1.28 | 11.97 | 90890.35 | 10400.04 | 8.37 |
| 2024-09-27 | 10.38 | 10.69 | 0.45 | 4.40 | 57576.24 | 6045.59 | 5.31 |
| 2024-09-26 | 10.12 | 10.24 | 0.06 | 0.59 | 46105.01 | 4658.62 | 4.25 |
| 2024-09-25 | 10.07 | 10.18 | 0.20 | 2.00 | 67451.83 | 6880.24 | 6.22 |
| 2024-09-24 | 9.11 | 9.98 | 0.90 | 9.91 | 53470.87 | 5283.94 | 4.93 |
| 2024-09-23 | 9.04 | 9.08 | 0.01 | 0.11 | 8880.04 | 806.28 | 0.82 |
| 2024-09-20 | 9.20 | 9.07 | -0.13 | -1.41 | 6899.20 | 630.01 | 0.64 |
| 2024-09-19 | 9.10 | 9.20 | 0.10 | 1.10 | 11337.72 | 1042.17 | 1.04 |
| 2024-09-18 | 9.08 | 9.10 | 0.11 | 1.22 | 10944.72 | 993.52 | 1.01 |
| 2024-09-13 | 9.20 | 8.99 | -0.21 | -2.28 | 9174.94 | 835.54 | 0.85 |
| 2024-09-12 | 9.23 | 9.20 | -0.02 | -0.22 | 7616.78 | 706.28 | 0.70 |
| 2024-09-11 | 9.27 | 9.22 | -0.07 | -0.75 | 8468.34 | 786.06 | 0.78 |
| 2024-09-10 | 9.23 | 9.29 | 0.04 | 0.43 | 11907.40 | 1092.81 | 1.10 |
| 2024-09-09 | 9.22 | 9.25 | 0.01 | 0.11 | 7771.48 | 717.18 | 0.72 |
| 2024-09-06 | 9.54 | 9.24 | -0.21 | -2.22 | 10582.21 | 987.34 | 0.98 |
| 2024-09-05 | 9.45 | 9.45 | 0.07 | 0.75 | 9567.52 | 903.52 | 0.88 |
| 2024-09-04 | 9.31 | 9.38 | -0.01 | -0.11 | 11448.14 | 1075.83 | 1.05 |
| 2024-09-03 | 9.55 | 9.39 | -0.16 | -1.68 | 16930.80 | 1598.78 | 1.56 |
| 2024-09-02 | 9.37 | 9.55 | 0.17 | 1.81 | 27618.19 | 2625.13 | 2.54 |
| 2024-08-30 | 9.15 | 9.38 | 0.25 | 2.74 | 20455.70 | 1915.44 | 1.88 |
| 2024-08-29 | 8.95 | 9.13 | 0.15 | 1.67 | 10423.02 | 946.55 | 0.96 |
| 2024-08-28 | 8.95 | 8.98 | 0.05 | 0.56 | 9626.20 | 863.94 | 0.89 |
| 2024-08-27 | 8.85 | 8.93 | 0.05 | 0.56 | 11010.89 | 977.66 | 1.01 |
| 2024-08-26 | 8.85 | 8.88 | 0.08 | 0.91 | 11698.68 | 1041.33 | 1.08 |
| 2024-08-23 | 8.92 | 8.80 | -0.09 | -1.01 | 9194.50 | 813.89 | 0.85 |
| 2024-08-22 | 9.13 | 8.89 | -0.20 | -2.20 | 10956.53 | 985.65 | 1.01 |
| 2024-08-21 | 9.05 | 9.09 | 0.09 | 1.00 | 8226.60 | 748.23 | 0.76 |
| 2024-08-20 | 9.22 | 9.00 | -0.22 | -2.39 | 11154.09 | 1010.62 | 1.03 |
| 2024-08-19 | 9.16 | 9.22 | 0.07 | 0.77 | 9774.60 | 899.99 | 0.90 |
| 2024-08-16 | 9.25 | 9.15 | -0.10 | -1.08 | 8707.05 | 804.42 | 0.80 |
| 2024-08-15 | 9.22 | 9.25 | 0.03 | 0.33 | 11774.48 | 1085.56 | 1.08 |
| 2024-08-14 | 9.50 | 9.22 | -0.19 | -2.02 | 12164.00 | 1137.09 | 1.12 |
| 2024-08-13 | 9.50 | 9.41 | 0.09 | 0.97 | 9996.02 | 932.87 | 0.92 |
| 2024-08-12 | 9.40 | 9.32 | -0.07 | -0.75 | 8502.10 | 794.04 | 0.78 |
| 2024-08-09 | 9.57 | 9.39 | -0.07 | -0.74 | 9757.39 | 924.34 | 0.90 |
| 2024-08-08 | 9.50 | 9.46 | -0.05 | -0.53 | 11178.24 | 1055.00 | 1.03 |
| 2024-08-07 | 9.50 | 9.51 | 0.02 | 0.21 | 11543.39 | 1097.79 | 1.06 |
| 2024-08-06 | 9.28 | 9.49 | 0.23 | 2.48 | 13029.17 | 1229.76 | 1.20 |
| 2024-08-05 | 9.55 | 9.26 | -0.29 | -3.04 | 15097.72 | 1424.85 | 1.39 |
| 2024-08-02 | 9.61 | 9.55 | -0.12 | -1.24 | 14897.76 | 1435.24 | 1.37 |
| 2024-08-01 | 9.73 | 9.67 | -0.06 | -0.62 | 15233.63 | 1475.74 | 1.40 |
| 2024-07-31 | 9.43 | 9.73 | 0.28 | 2.96 | 22220.79 | 2141.23 | 2.05 |
| 2024-07-30 | 9.43 | 9.45 | 0.03 | 0.32 | 9053.60 | 852.20 | 0.83 |
| 2024-07-29 | 9.53 | 9.42 | -0.06 | -0.63 | 9809.60 | 923.54 | 0.90 |
| 2024-07-26 | 9.31 | 9.48 | 0.19 | 2.05 | 10324.11 | 973.74 | 0.95 |
| 2024-07-25 | 9.18 | 9.29 | 0.09 | 0.98 | 12561.22 | 1166.25 | 1.16 |
| 2024-07-24 | 9.25 | 9.20 | -0.05 | -0.54 | 14389.94 | 1323.15 | 1.33 |
| 2024-07-23 | 9.49 | 9.25 | -0.23 | -2.43 | 12402.14 | 1170.14 | 1.14 |
| 2024-07-22 | 9.39 | 9.48 | 0.09 | 0.96 | 12515.23 | 1181.63 | 1.15 |
| 2024-07-19 | 9.26 | 9.39 | 0.09 | 0.97 | 12180.23 | 1143.16 | 1.12 |
| 2024-07-18 | 9.46 | 9.30 | -0.21 | -2.21 | 18328.80 | 1700.37 | 1.69 |
| 2024-07-17 | 9.55 | 9.51 | -0.04 | -0.42 | 14374.33 | 1366.56 | 1.32 |
| 2024-07-16 | 9.79 | 9.55 | -0.20 | -2.05 | 14685.54 | 1404.14 | 1.35 |
| 2024-07-15 | 10.02 | 9.75 | -0.27 | -2.70 | 16820.07 | 1645.59 | 1.55 |
| 2024-07-12 | 10.07 | 10.02 | 0.05 | 0.50 | 21248.60 | 2133.00 | 1.96 |
| 2024-07-11 | 9.69 | 9.97 | 0.46 | 4.84 | 25062.84 | 2473.20 | 2.31 |
| 2024-07-10 | 9.63 | 9.51 | -0.13 | -1.35 | 15304.91 | 1466.39 | 1.41 |
| 2024-07-09 | 9.48 | 9.64 | 0.16 | 1.69 | 21829.61 | 2065.29 | 2.01 |
| 2024-07-08 | 9.95 | 9.48 | -0.39 | -3.95 | 16345.26 | 1570.80 | 1.51 |
| 2024-07-05 | 9.80 | 9.87 | 0.03 | 0.31 | 19014.09 | 1854.73 | 3.75 |
| 2024-07-04 | 10.22 | 9.84 | -0.37 | -3.62 | 25391.39 | 2531.37 | 5.01 |
| 2024-07-03 | 10.33 | 10.21 | -0.04 | -0.39 | 21281.22 | 2170.41 | 4.20 |
| 2024-07-02 | 10.31 | 10.25 | -0.10 | -0.97 | 23665.47 | 2444.74 | 4.67 |
| 2024-07-01 | 10.68 | 10.35 | -0.33 | -3.09 | 33586.28 | 3484.66 | 6.62 |
| 2024-06-28 | 10.86 | 10.68 | -0.27 | -2.47 | 39413.97 | 4272.35 | 7.77 |
| 2024-06-27 | 11.01 | 10.95 | -0.26 | -2.32 | 40332.86 | 4441.06 | 7.95 |
| 2024-06-26 | 11.20 | 11.21 | 0.10 | 0.90 | 35509.32 | 3863.77 | 7.00 |
| 2024-06-25 | 10.68 | 11.11 | 0.18 | 1.65 | 30122.43 | 3320.12 | 5.94 |
| 2024-06-24 | 11.32 | 10.93 | -0.95 | -8.00 | 50349.78 | 5608.87 | 9.93 |
| 2024-06-21 | 12.56 | 11.88 | -1.12 | -8.62 | 70425.79 | 8372.84 | 13.88 |
| 2024-06-20 | 20.49 | 19.20 | -1.71 | -8.18 | 79880.92 | 15674.20 | 22.05 |
| 2024-06-19 | 19.70 | 20.91 | 1.20 | 6.09 | 88480.53 | 18248.54 | 24.42 |
| 2024-06-18 | 19.72 | 19.71 | -0.18 | -0.91 | 39058.44 | 7666.70 | 10.78 |
| 2024-06-17 | 19.20 | 19.89 | 0.52 | 2.69 | 63465.55 | 12360.03 | 17.52 |
| 2024-06-14 | 17.52 | 19.37 | 2.03 | 11.71 | 75294.85 | 14221.68 | 20.78 |
| 2024-06-13 | 17.05 | 17.34 | 0.28 | 1.64 | 13057.56 | 2254.08 | 3.60 |
| 2024-06-12 | 16.94 | 17.06 | 0.11 | 0.65 | 7214.36 | 1228.36 | 1.99 |
| 2024-06-11 | 16.85 | 16.95 | 0.20 | 1.19 | 8376.67 | 1399.41 | 2.31 |
| 2024-06-07 | 16.65 | 16.75 | 0.38 | 2.32 | 11287.95 | 1888.92 | 3.12 |
| 2024-06-06 | 17.18 | 16.37 | -0.91 | -5.27 | 18197.02 | 3039.26 | 5.02 |
| 2024-06-05 | 17.70 | 17.28 | -0.61 | -3.41 | 14449.92 | 2530.99 | 3.99 |
| 2024-06-04 | 18.00 | 17.89 | -0.27 | -1.49 | 16870.28 | 2997.12 | 4.66 |
| 2024-06-03 | 17.90 | 18.16 | 0.26 | 1.45 | 25982.29 | 4697.45 | 7.17 |
| 2024-05-31 | 17.73 | 17.90 | 0.20 | 1.13 | 12756.84 | 2287.35 | 3.52 |
| 2024-05-30 | 18.05 | 17.70 | -0.44 | -2.43 | 16740.07 | 2992.78 | 4.62 |
| 2024-05-29 | 17.30 | 18.14 | 0.88 | 5.10 | 33005.62 | 5930.24 | 9.11 |
| 2024-05-28 | 17.53 | 17.26 | -0.41 | -2.32 | 12930.04 | 2241.90 | 3.57 |
| 2024-05-27 | 17.63 | 17.67 | 0.06 | 0.34 | 15298.69 | 2672.78 | 4.22 |
| 2024-05-24 | 17.95 | 17.61 | -0.52 | -2.87 | 22050.12 | 3946.30 | 6.09 |
| 2024-05-23 | 18.45 | 18.13 | -0.52 | -2.79 | 29719.71 | 5433.95 | 8.20 |
| 2024-05-22 | 18.19 | 18.65 | 0.43 | 2.36 | 39167.26 | 7263.07 | 10.81 |
| 2024-05-21 | 17.62 | 18.22 | 0.40 | 2.25 | 27406.40 | 4902.34 | 7.56 |
| 2024-05-20 | 18.30 | 17.82 | -0.26 | -1.44 | 26811.14 | 4798.85 | 7.40 |
| 2024-05-17 | 18.19 | 18.08 | -0.30 | -1.63 | 44110.12 | 8023.81 | 12.18 |
| 2024-05-16 | 17.46 | 18.38 | 1.05 | 6.06 | 50155.41 | 9014.86 | 13.84 |
| 2024-05-15 | 17.21 | 17.33 | 0.07 | 0.41 | 13267.22 | 2284.80 | 3.66 |
| 2024-05-14 | 17.25 | 17.26 | 0.01 | 0.06 | 15647.57 | 2700.65 | 4.32 |
日K线
周K线
月K线
