浙江新能(600032)股票信息
| 股票代码 | 600032 |
| 股票名称 | 浙江新能 |
| 最新价/元 | 8.15 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 8.07 |
| 今开/元 | 8.09 |
| 最高/元 | 8.38 |
| 最低/元 | 8.07 |
| 成交量/手 | 135238.25 |
| 成交额/万 | 11109.10 |
| 股净值/元 | 29.84 |
| 市净率 | 1.58 |
| 总市值/万 | 1959810.39 |
| 流通值/万 | 1959810.39 |
| 换手率/% | 0.56 |
| 入市日期 | 2021-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
浙江新能(600032)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 | 8.09 | 8.15 | 0.08 | 0.99 | 135238.25 | 11109.10 | 0.56 |
| 2024-10-09 | 8.69 | 8.07 | -0.62 | -7.14 | 219537.67 | 18050.80 | 0.91 |
| 2024-10-08 | 9.14 | 8.69 | 0.38 | 4.57 | 286856.73 | 25094.24 | 1.19 |
| 2024-09-30 | 7.82 | 8.31 | 0.76 | 10.07 | 242758.99 | 19754.58 | 1.01 |
| 2024-09-27 | 7.36 | 7.55 | 0.28 | 3.85 | 77582.06 | 5792.26 | 0.32 |
| 2024-09-26 | 7.07 | 7.27 | 0.20 | 2.83 | 80159.28 | 5747.64 | 0.33 |
| 2024-09-25 | 7.10 | 7.07 | 0.00 | 0.00 | 89672.15 | 6398.38 | 0.37 |
| 2024-09-24 | 6.80 | 7.07 | 0.35 | 5.21 | 79672.39 | 5539.59 | 0.33 |
| 2024-09-23 | 6.67 | 6.72 | 0.02 | 0.30 | 31282.00 | 2103.59 | 0.13 |
| 2024-09-20 | 6.81 | 6.76 | -0.11 | -1.60 | 52184.00 | 3539.92 | 0.22 |
| 2024-09-19 | 6.64 | 6.87 | 0.23 | 3.46 | 54437.00 | 3699.08 | 0.23 |
| 2024-09-18 | 6.73 | 6.64 | -0.03 | -0.45 | 48701.70 | 3206.43 | 0.20 |
| 2024-09-13 | 6.70 | 6.67 | -0.04 | -0.60 | 28037.00 | 1876.99 | 0.12 |
| 2024-09-12 | 6.70 | 6.71 | 0.01 | 0.15 | 32965.00 | 2222.77 | 0.14 |
| 2024-09-11 | 6.71 | 6.70 | -0.07 | -1.03 | 34601.00 | 2329.85 | 0.14 |
| 2024-09-10 | 6.89 | 6.77 | -0.08 | -1.17 | 44971.45 | 3037.50 | 0.19 |
| 2024-09-09 | 6.83 | 6.85 | -0.01 | -0.15 | 40245.00 | 2761.36 | 0.17 |
| 2024-09-06 | 7.01 | 6.86 | -0.14 | -2.00 | 33804.00 | 2337.29 | 0.14 |
| 2024-09-05 | 7.07 | 7.00 | -0.04 | -0.57 | 28083.00 | 1971.94 | 0.12 |
| 2024-09-04 | 7.03 | 7.04 | 0.00 | 0.00 | 37329.00 | 2629.35 | 0.16 |
| 2024-09-03 | 7.07 | 7.04 | -0.01 | -0.14 | 44480.00 | 3137.30 | 0.18 |
| 2024-09-02 | 7.03 | 7.05 | 0.06 | 0.86 | 75712.00 | 5365.02 | 0.31 |
| 2024-08-30 | 6.91 | 6.99 | 0.06 | 0.87 | 52530.00 | 3682.77 | 0.22 |
| 2024-08-29 | 6.91 | 6.93 | 0.02 | 0.29 | 37144.00 | 2564.45 | 0.15 |
| 2024-08-28 | 6.80 | 6.91 | 0.10 | 1.47 | 52818.19 | 3634.20 | 0.22 |
| 2024-08-27 | 6.81 | 6.81 | 0.05 | 0.74 | 47668.13 | 3240.76 | 0.20 |
| 2024-08-26 | 6.73 | 6.76 | 0.01 | 0.15 | 32335.00 | 2183.20 | 0.13 |
| 2024-08-23 | 6.77 | 6.75 | -0.01 | -0.15 | 30296.90 | 2043.52 | 0.13 |
| 2024-08-22 | 6.84 | 6.76 | -0.04 | -0.59 | 30286.45 | 2055.62 | 0.13 |
| 2024-08-21 | 6.85 | 6.80 | -0.05 | -0.73 | 29411.54 | 2004.50 | 0.12 |
| 2024-08-20 | 7.01 | 6.85 | -0.15 | -2.14 | 51292.00 | 3522.03 | 0.21 |
| 2024-08-19 | 7.01 | 7.00 | -0.03 | -0.43 | 39374.47 | 2765.94 | 0.16 |
| 2024-08-16 | 7.12 | 7.03 | -0.07 | -0.99 | 50265.00 | 3539.08 | 0.21 |
| 2024-08-15 | 7.07 | 7.10 | 0.07 | 1.00 | 50669.00 | 3585.76 | 0.21 |
| 2024-08-14 | 7.08 | 7.03 | -0.05 | -0.71 | 32481.00 | 2295.34 | 0.14 |
| 2024-08-13 | 7.04 | 7.08 | 0.03 | 0.43 | 38531.52 | 2714.96 | 0.16 |
| 2024-08-12 | 7.10 | 7.05 | -0.02 | -0.28 | 37700.00 | 2663.98 | 0.16 |
| 2024-08-09 | 7.16 | 7.07 | -0.05 | -0.70 | 39008.00 | 2771.74 | 0.16 |
| 2024-08-08 | 7.20 | 7.12 | -0.08 | -1.11 | 52744.50 | 3756.26 | 0.22 |
| 2024-08-07 | 7.23 | 7.20 | 0.05 | 0.70 | 51098.00 | 3674.18 | 0.21 |
| 2024-08-06 | 7.13 | 7.15 | 0.06 | 0.85 | 49882.39 | 3564.70 | 0.21 |
| 2024-08-05 | 7.19 | 7.09 | -0.10 | -1.39 | 61298.00 | 4392.35 | 0.25 |
| 2024-08-02 | 7.27 | 7.19 | -0.11 | -1.51 | 38309.00 | 2780.11 | 0.16 |
| 2024-08-01 | 7.32 | 7.30 | -0.03 | -0.41 | 49214.00 | 3608.92 | 0.20 |
| 2024-07-31 | 7.11 | 7.33 | 0.19 | 2.66 | 70466.00 | 5102.41 | 0.29 |
| 2024-07-30 | 7.24 | 7.14 | -0.11 | -1.52 | 47167.00 | 3372.16 | 0.20 |
| 2024-07-29 | 7.29 | 7.25 | -0.01 | -0.14 | 34304.85 | 2481.17 | 0.14 |
| 2024-07-26 | 7.20 | 7.26 | 0.08 | 1.11 | 50939.59 | 3692.34 | 0.21 |
| 2024-07-25 | 7.06 | 7.18 | 0.15 | 2.13 | 59228.00 | 4236.85 | 0.25 |
| 2024-07-24 | 7.04 | 7.03 | 0.01 | 0.14 | 53720.96 | 3791.49 | 0.22 |
| 2024-07-23 | 7.17 | 7.02 | -0.15 | -2.09 | 52921.50 | 3764.15 | 0.22 |
| 2024-07-22 | 7.15 | 7.17 | -0.06 | -0.83 | 47287.00 | 3385.74 | 0.20 |
| 2024-07-19 | 7.25 | 7.23 | -0.02 | -0.28 | 51630.00 | 3724.72 | 0.21 |
| 2024-07-18 | 7.12 | 7.25 | 0.06 | 0.83 | 54111.32 | 3876.41 | 0.23 |
| 2024-07-17 | 7.29 | 7.19 | -0.09 | -1.24 | 47056.00 | 3390.81 | 0.20 |
| 2024-07-16 | 7.30 | 7.28 | -0.07 | -0.95 | 47577.00 | 3469.27 | 0.20 |
| 2024-07-15 | 7.40 | 7.35 | -0.10 | -1.34 | 59730.00 | 4387.72 | 0.25 |
| 2024-07-12 | 7.47 | 7.45 | -0.05 | -0.67 | 55556.46 | 4152.29 | 0.23 |
| 2024-07-11 | 7.40 | 7.50 | 0.25 | 3.45 | 101987.50 | 7561.12 | 0.42 |
| 2024-07-10 | 7.38 | 7.25 | -0.18 | -2.42 | 80444.52 | 5874.52 | 0.33 |
| 2024-07-09 | 7.15 | 7.43 | 0.38 | 5.39 | 124841.86 | 9062.27 | 0.52 |
| 2024-07-08 | 7.15 | 7.05 | -0.09 | -1.26 | 59795.76 | 4217.96 | 0.25 |
| 2024-07-05 | 7.15 | 7.14 | 0.00 | 0.00 | 49668.57 | 3548.03 | 0.21 |
| 2024-07-04 | 7.39 | 7.21 | -0.20 | -2.70 | 59522.68 | 4333.66 | 0.25 |
| 2024-07-03 | 7.50 | 7.41 | -0.07 | -0.94 | 46415.70 | 3458.87 | 0.19 |
| 2024-07-02 | 7.46 | 7.48 | 0.00 | 0.00 | 56361.56 | 4210.39 | 0.23 |
| 2024-07-01 | 7.24 | 7.48 | 0.20 | 2.75 | 65801.15 | 4859.81 | 0.27 |
| 2024-06-28 | 7.14 | 7.28 | 0.14 | 1.96 | 75692.57 | 5510.19 | 0.31 |
| 2024-06-27 | 7.41 | 7.14 | -0.26 | -3.51 | 84797.00 | 6128.06 | 0.35 |
| 2024-06-26 | 7.24 | 7.40 | 0.20 | 2.78 | 68080.00 | 4956.23 | 0.28 |
| 2024-06-25 | 7.32 | 7.20 | -0.16 | -2.17 | 81149.37 | 5885.14 | 0.34 |
| 2024-06-24 | 7.50 | 7.36 | -0.17 | -2.26 | 76759.00 | 5689.74 | 0.32 |
| 2024-06-21 | 7.51 | 7.53 | -0.03 | -0.40 | 67570.63 | 5125.59 | 0.28 |
| 2024-06-20 | 7.54 | 7.56 | 0.03 | 0.40 | 97163.00 | 7334.85 | 0.40 |
| 2024-06-19 | 7.83 | 7.53 | -0.27 | -3.46 | 143935.53 | 10995.39 | 0.60 |
| 2024-06-18 | 7.85 | 7.80 | -0.11 | -1.39 | 118612.38 | 9241.22 | 0.49 |
| 2024-06-17 | 7.98 | 7.91 | -0.11 | -1.37 | 215197.64 | 17241.57 | 0.89 |
| 2024-06-14 | 8.17 | 8.02 | -0.16 | -1.96 | 411003.00 | 33740.45 | 1.71 |
| 2024-06-13 | 8.01 | 8.18 | 0.19 | 2.38 | 192661.00 | 15698.99 | 0.80 |
| 2024-06-12 | 8.02 | 7.99 | 0.01 | 0.13 | 87695.00 | 6984.20 | 0.36 |
| 2024-06-11 | 7.90 | 7.98 | -0.02 | -0.25 | 113987.14 | 9127.51 | 0.47 |
| 2024-06-07 | 7.90 | 8.00 | 0.11 | 1.39 | 91855.68 | 7324.48 | 0.38 |
| 2024-06-06 | 7.95 | 7.89 | -0.13 | -1.62 | 113072.00 | 8968.38 | 0.47 |
| 2024-06-05 | 8.13 | 8.02 | -0.11 | -1.35 | 100391.56 | 8100.70 | 0.42 |
| 2024-06-04 | 7.99 | 8.13 | 0.13 | 1.63 | 124695.93 | 10015.23 | 0.52 |
| 2024-06-03 | 8.07 | 8.00 | -0.04 | -0.50 | 146751.08 | 11731.40 | 0.61 |
| 2024-05-31 | 8.02 | 8.04 | 0.02 | 0.25 | 142781.70 | 11395.64 | 0.59 |
| 2024-05-30 | 8.30 | 8.02 | -0.24 | -2.91 | 199014.08 | 16100.91 | 0.83 |
| 2024-05-29 | 8.28 | 8.26 | 0.01 | 0.12 | 187007.70 | 15395.05 | 0.78 |
| 2024-05-28 | 8.09 | 8.25 | 0.10 | 1.23 | 240132.00 | 19777.88 | 1.00 |
| 2024-05-27 | 8.23 | 8.15 | -0.14 | -1.69 | 262801.70 | 21498.55 | 1.09 |
| 2024-05-24 | 8.05 | 8.29 | 0.29 | 3.63 | 367047.62 | 30518.97 | 6.89 |
| 2024-05-23 | 8.12 | 8.00 | -0.15 | -1.84 | 128323.00 | 10339.68 | 2.41 |
| 2024-05-22 | 8.28 | 8.15 | 0.03 | 0.37 | 158423.17 | 12950.85 | 2.97 |
| 2024-05-21 | 8.16 | 8.12 | -0.04 | -0.49 | 134463.04 | 10910.23 | 2.52 |
| 2024-05-20 | 8.00 | 8.16 | 0.22 | 2.77 | 205741.12 | 16702.44 | 3.86 |
| 2024-05-17 | 7.88 | 7.94 | 0.04 | 0.51 | 123654.80 | 9827.17 | 2.32 |
| 2024-05-16 | 7.91 | 7.90 | -0.02 | -0.25 | 172496.02 | 13712.94 | 3.24 |
| 2024-05-15 | 8.15 | 7.92 | -0.23 | -2.82 | 291893.51 | 23422.01 | 5.48 |
| 2024-05-14 | 8.00 | 8.15 | 0.19 | 2.39 | 442161.15 | 36215.62 | 8.30 |
日K线
周K线
月K线
