美新科技(301588)股票信息
| 股票代码 | 301588 |
| 股票名称 | 美新科技 |
| 最新价/元 | 21.42 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 1.52 |
| 买入/元 | 21.39 |
| 卖出/元 | 21.42 |
| 昨收/元 | 21.10 |
| 今开/元 | 21.10 |
| 最高/元 | 21.99 |
| 最低/元 | 21.02 |
| 成交量/手 | 28822.42 |
| 成交额/万 | 6210.12 |
| 股净值/元 | 25.20 |
| 市净率 | 2.83 |
| 总市值/万 | 254614.73 |
| 流通值/万 | 50922.95 |
| 换手率/% | 12.12 |
| 入市日期 | 2024-03-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
美新科技(301588)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 | 21.10 | 21.42 | 0.32 | 1.52 | 28822.42 | 6210.12 | 12.12 |
| 2024-10-09 | 24.00 | 21.10 | -3.75 | -15.09 | 47514.34 | 10699.75 | 19.99 |
| 2024-10-08 | 26.20 | 24.85 | 2.54 | 11.39 | 82793.05 | 20221.53 | 34.83 |
| 2024-09-30 | 20.38 | 22.31 | 2.71 | 13.83 | 59167.01 | 12588.91 | 24.89 |
| 2024-09-27 | 18.98 | 19.60 | 0.97 | 5.21 | 27763.29 | 5341.93 | 11.68 |
| 2024-09-26 | 17.98 | 18.63 | 0.65 | 3.62 | 19922.33 | 3656.21 | 8.38 |
| 2024-09-25 | 17.85 | 17.98 | 0.19 | 1.07 | 14569.61 | 2645.72 | 6.13 |
| 2024-09-24 | 17.31 | 17.79 | 0.48 | 2.77 | 11107.91 | 1953.44 | 4.67 |
| 2024-09-23 | 17.44 | 17.31 | -0.07 | -0.40 | 7641.18 | 1325.80 | 3.21 |
| 2024-09-20 | 17.58 | 17.38 | -0.25 | -1.42 | 10230.60 | 1787.74 | 4.30 |
| 2024-09-19 | 17.08 | 17.63 | 0.79 | 4.69 | 18603.16 | 3247.28 | 7.83 |
| 2024-09-18 | 17.21 | 16.84 | -0.37 | -2.15 | 15111.54 | 2547.04 | 6.36 |
| 2024-09-13 | 17.84 | 17.21 | -0.79 | -4.39 | 18775.74 | 3280.35 | 7.90 |
| 2024-09-12 | 18.25 | 18.00 | -0.32 | -1.75 | 6264.11 | 1142.81 | 2.77 |
| 2024-09-11 | 18.40 | 18.32 | -0.08 | -0.44 | 5792.00 | 1064.17 | 2.56 |
| 2024-09-10 | 18.35 | 18.40 | 0.06 | 0.33 | 6269.22 | 1148.84 | 2.78 |
| 2024-09-09 | 18.22 | 18.34 | 0.14 | 0.77 | 6969.94 | 1270.72 | 3.09 |
| 2024-09-06 | 18.85 | 18.20 | -0.65 | -3.45 | 11370.11 | 2100.73 | 5.03 |
| 2024-09-05 | 18.73 | 18.85 | 0.06 | 0.32 | 10096.22 | 1911.21 | 4.47 |
| 2024-09-04 | 18.58 | 18.79 | 0.09 | 0.48 | 7338.00 | 1374.90 | 3.25 |
| 2024-09-03 | 18.51 | 18.70 | 0.09 | 0.48 | 7247.68 | 1358.57 | 3.21 |
| 2024-09-02 | 18.73 | 18.61 | -0.25 | -1.33 | 10947.00 | 2055.23 | 4.85 |
| 2024-08-30 | 18.62 | 18.86 | 0.22 | 1.18 | 14883.22 | 2824.74 | 6.59 |
| 2024-08-28 | 18.24 | 18.47 | 0.22 | 1.21 | 6601.22 | 1212.44 | 2.92 |
| 2024-08-27 | 18.44 | 18.25 | -0.18 | -0.98 | 7664.33 | 1398.89 | 3.39 |
| 2024-08-26 | 18.14 | 18.43 | 0.30 | 1.66 | 9037.56 | 1665.50 | 4.00 |
| 2024-08-23 | 18.46 | 18.13 | -0.31 | -1.68 | 10709.34 | 1953.02 | 4.74 |
| 2024-08-22 | 18.99 | 18.44 | -0.54 | -2.85 | 13261.11 | 2475.94 | 5.87 |
| 2024-08-21 | 19.49 | 18.98 | -0.53 | -2.72 | 13511.45 | 2593.75 | 5.98 |
| 2024-08-20 | 19.69 | 19.51 | -0.21 | -1.07 | 9692.11 | 1900.95 | 4.29 |
| 2024-08-19 | 20.50 | 19.72 | -0.82 | -3.99 | 15686.40 | 3146.17 | 6.95 |
| 2024-08-16 | 20.26 | 20.54 | 0.28 | 1.38 | 10556.74 | 2156.03 | 4.67 |
| 2024-08-15 | 20.25 | 20.26 | -0.08 | -0.39 | 9326.00 | 1890.00 | 4.13 |
| 2024-08-14 | 20.40 | 20.34 | -0.06 | -0.29 | 7639.11 | 1560.51 | 3.38 |
| 2024-08-13 | 20.25 | 20.40 | 0.22 | 1.09 | 8507.46 | 1722.52 | 3.77 |
| 2024-08-12 | 20.70 | 20.18 | -0.54 | -2.61 | 14545.11 | 2950.05 | 6.44 |
| 2024-08-09 | 20.85 | 20.72 | 0.02 | 0.10 | 12622.33 | 2650.74 | 5.59 |
| 2024-08-08 | 21.30 | 20.70 | -0.68 | -3.18 | 14420.52 | 3011.57 | 6.39 |
| 2024-08-07 | 21.54 | 21.38 | -0.16 | -0.74 | 11380.22 | 2438.47 | 5.04 |
| 2024-08-06 | 21.24 | 21.54 | 0.38 | 1.80 | 15109.11 | 3244.86 | 6.69 |
| 2024-08-05 | 21.33 | 21.16 | -0.39 | -1.81 | 17296.33 | 3720.65 | 7.66 |
| 2024-08-02 | 21.81 | 21.55 | -0.48 | -2.18 | 14349.11 | 3132.78 | 6.35 |
| 2024-08-01 | 22.12 | 22.03 | -0.18 | -0.81 | 20414.44 | 4524.82 | 9.04 |
| 2024-07-31 | 21.49 | 22.21 | 0.78 | 3.64 | 31712.92 | 7064.81 | 14.04 |
| 2024-07-30 | 21.44 | 21.43 | -0.21 | -0.97 | 13815.68 | 2959.25 | 6.12 |
| 2024-07-29 | 21.30 | 21.64 | 0.42 | 1.98 | 16935.10 | 3605.62 | 7.50 |
| 2024-07-26 | 20.91 | 21.22 | 0.31 | 1.48 | 10906.22 | 2308.69 | 4.83 |
| 2024-07-25 | 20.79 | 20.91 | 0.12 | 0.58 | 12475.00 | 2613.54 | 5.52 |
| 2024-07-24 | 20.47 | 20.79 | -0.01 | -0.05 | 10770.21 | 2239.76 | 4.77 |
| 2024-07-23 | 21.27 | 20.80 | -0.49 | -2.30 | 13498.32 | 2856.95 | 5.98 |
| 2024-07-22 | 21.32 | 21.29 | -0.02 | -0.09 | 10051.22 | 2129.75 | 4.45 |
| 2024-07-19 | 21.20 | 21.31 | -0.02 | -0.09 | 13979.55 | 2986.76 | 6.19 |
| 2024-07-18 | 21.16 | 21.33 | -0.23 | -1.07 | 20946.88 | 4466.85 | 9.28 |
| 2024-07-17 | 20.94 | 21.56 | 0.62 | 2.96 | 26056.22 | 5507.87 | 11.54 |
| 2024-07-16 | 20.85 | 20.94 | 0.24 | 1.16 | 11105.00 | 2307.86 | 4.92 |
| 2024-07-15 | 21.19 | 20.70 | -0.54 | -2.54 | 11499.00 | 2386.63 | 5.09 |
| 2024-07-12 | 21.35 | 21.24 | -0.15 | -0.70 | 12710.00 | 2707.78 | 5.63 |
| 2024-07-11 | 20.80 | 21.39 | 0.98 | 4.80 | 20403.11 | 4308.95 | 9.03 |
| 2024-07-10 | 20.70 | 20.41 | -0.37 | -1.78 | 12587.77 | 2600.20 | 5.57 |
| 2024-07-09 | 20.49 | 20.78 | 0.27 | 1.32 | 16430.21 | 3352.49 | 7.28 |
| 2024-07-08 | 21.16 | 20.51 | -0.71 | -3.35 | 13791.00 | 2847.95 | 6.11 |
| 2024-07-05 | 21.21 | 21.22 | -0.05 | -0.24 | 14402.79 | 3016.69 | 6.38 |
| 2024-07-04 | 22.31 | 21.27 | -1.03 | -4.62 | 20465.87 | 4431.36 | 9.06 |
| 2024-07-03 | 23.17 | 22.30 | -0.85 | -3.67 | 18055.15 | 4065.62 | 8.00 |
| 2024-07-02 | 23.62 | 23.15 | -0.59 | -2.49 | 15906.33 | 3702.77 | 7.04 |
| 2024-07-01 | 23.10 | 23.74 | 0.47 | 2.02 | 16377.92 | 3865.13 | 7.25 |
| 2024-06-28 | 23.02 | 23.27 | 0.13 | 0.56 | 14101.00 | 3294.04 | 6.24 |
| 2024-06-27 | 23.49 | 23.14 | -0.40 | -1.70 | 16406.56 | 3868.62 | 7.27 |
| 2024-06-26 | 22.62 | 23.54 | 0.66 | 2.89 | 16751.88 | 3883.66 | 7.42 |
| 2024-06-25 | 22.60 | 22.88 | 0.22 | 0.97 | 15258.88 | 3491.50 | 6.76 |
| 2024-06-24 | 23.72 | 22.66 | -1.49 | -6.17 | 26707.10 | 6158.44 | 11.83 |
| 2024-06-21 | 24.20 | 24.15 | -0.22 | -0.90 | 16249.90 | 3933.82 | 7.20 |
| 2024-06-20 | 25.21 | 24.56 | -1.02 | -3.99 | 26340.23 | 6571.75 | 11.66 |
| 2024-06-19 | 25.50 | 25.58 | -0.08 | -0.31 | 34897.32 | 8952.10 | 15.45 |
| 2024-06-18 | 24.60 | 25.66 | 0.83 | 3.34 | 34152.98 | 8680.22 | 15.12 |
| 2024-06-17 | 24.85 | 24.83 | -0.55 | -2.17 | 24784.68 | 6180.11 | 10.98 |
| 2024-06-14 | 25.43 | 25.38 | -0.05 | -0.20 | 33194.77 | 8381.01 | 14.70 |
| 2024-06-13 | 24.51 | 25.43 | 0.65 | 2.62 | 37454.77 | 9485.79 | 16.59 |
| 2024-06-12 | 24.20 | 24.78 | 0.38 | 1.56 | 24464.23 | 6034.77 | 10.83 |
| 2024-06-11 | 24.29 | 24.40 | -0.22 | -0.89 | 24225.25 | 5839.48 | 10.73 |
| 2024-06-07 | 24.26 | 24.62 | 0.47 | 1.95 | 32077.39 | 7783.73 | 14.20 |
| 2024-06-06 | 26.26 | 24.15 | -2.05 | -7.82 | 46449.24 | 11537.78 | 20.57 |
| 2024-06-05 | 26.51 | 26.20 | -0.91 | -3.36 | 43963.21 | 11513.19 | 19.47 |
| 2024-06-04 | 25.41 | 27.11 | 1.85 | 7.32 | 74147.72 | 19548.47 | 32.83 |
| 2024-06-03 | 25.60 | 25.26 | -0.40 | -1.56 | 32109.11 | 8083.09 | 14.22 |
| 2024-05-31 | 24.83 | 25.66 | 0.88 | 3.55 | 43234.58 | 11046.30 | 19.15 |
| 2024-05-30 | 25.60 | 24.78 | -1.10 | -4.25 | 43336.27 | 10867.62 | 19.19 |
| 2024-05-29 | 25.31 | 25.88 | 0.19 | 0.74 | 43689.11 | 11206.36 | 19.35 |
| 2024-05-28 | 27.01 | 25.69 | -1.71 | -6.24 | 58379.54 | 15182.22 | 25.85 |
| 2024-05-27 | 28.20 | 27.40 | -1.22 | -4.26 | 59914.40 | 16336.61 | 26.53 |
| 2024-05-24 | 29.58 | 28.62 | -1.78 | -5.86 | 76309.07 | 22025.88 | 33.79 |
| 2024-05-23 | 28.01 | 30.40 | 0.84 | 2.84 | 117906.41 | 34971.65 | 52.21 |
| 2024-05-22 | 28.25 | 29.56 | 1.46 | 5.20 | 118128.09 | 34235.60 | 52.31 |
| 2024-05-21 | 27.70 | 28.10 | -0.71 | -2.46 | 94105.17 | 26074.30 | 41.67 |
| 2024-05-20 | 30.02 | 28.81 | -3.89 | -11.90 | 125744.93 | 36989.19 | 55.68 |
| 2024-05-17 | 28.17 | 32.70 | 5.45 | 20.00 | 154537.60 | 47993.61 | 68.43 |
| 2024-05-16 | 25.82 | 27.25 | 0.54 | 2.02 | 71764.17 | 19124.86 | 31.78 |
| 2024-05-15 | 25.60 | 26.71 | 1.39 | 5.49 | 72977.02 | 19434.74 | 32.32 |
| 2024-05-14 | 23.60 | 25.32 | 1.73 | 7.33 | 49464.85 | 12358.63 | 21.90 |
| 2024-05-13 | 23.81 | 23.59 | -0.33 | -1.38 | 15994.05 | 3779.53 | 7.08 |
日K线
周K线
月K线
