有研新材(600206)股票信息
| 股票代码 | 600206 |
| 股票名称 | 有研新材 |
| 最新价/元 | 11.40 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -2.73 |
| 买入/元 | 11.39 |
| 卖出/元 | 11.40 |
| 昨收/元 | 11.72 |
| 今开/元 | 11.97 |
| 最高/元 | 12.00 |
| 最低/元 | 11.15 |
| 成交量/手 | 335338.77 |
| 成交额/万 | 38721.83 |
| 股净值/元 | 42.22 |
| 市净率 | 2.54 |
| 总市值/万 | 965070.80 |
| 流通值/万 | 965070.80 |
| 换手率/% | 3.96 |
| 入市日期 | 1999-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
有研新材(600206)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 | 11.97 | 11.40 | -0.32 | -2.73 | 335338.77 | 38721.83 | 3.96 |
| 2024-10-09 | 11.97 | 11.72 | -0.25 | -2.09 | 602885.18 | 72217.15 | 7.12 |
| 2024-10-08 | 11.97 | 11.97 | 1.09 | 10.02 | 614137.76 | 72918.82 | 7.25 |
| 2024-09-30 | 10.50 | 10.88 | 0.95 | 9.57 | 364624.34 | 38765.82 | 4.31 |
| 2024-09-27 | 9.98 | 9.93 | 0.39 | 4.09 | 142404.25 | 14066.66 | 1.68 |
| 2024-09-26 | 9.30 | 9.54 | 0.27 | 2.91 | 117443.88 | 11042.66 | 1.39 |
| 2024-09-25 | 9.26 | 9.27 | 0.09 | 0.98 | 136466.88 | 12753.00 | 1.61 |
| 2024-09-24 | 8.97 | 9.18 | 0.25 | 2.80 | 124323.97 | 11293.21 | 1.47 |
| 2024-09-23 | 8.90 | 8.93 | -0.04 | -0.45 | 74548.00 | 6620.66 | 0.88 |
| 2024-09-20 | 9.02 | 8.97 | -0.03 | -0.33 | 51600.00 | 4637.62 | 0.61 |
| 2024-09-19 | 8.84 | 9.00 | 0.23 | 2.62 | 64774.00 | 5773.11 | 0.77 |
| 2024-09-18 | 8.83 | 8.77 | -0.04 | -0.45 | 50516.00 | 4414.26 | 0.60 |
| 2024-09-13 | 8.95 | 8.81 | -0.14 | -1.56 | 39574.00 | 3516.69 | 0.47 |
| 2024-09-12 | 8.95 | 8.95 | -0.01 | -0.11 | 52769.00 | 4750.95 | 0.62 |
| 2024-09-11 | 8.94 | 8.96 | -0.05 | -0.56 | 46692.00 | 4172.04 | 0.55 |
| 2024-09-10 | 9.00 | 9.01 | 0.04 | 0.45 | 57557.65 | 5128.41 | 0.68 |
| 2024-09-09 | 9.00 | 8.97 | -0.06 | -0.66 | 49624.02 | 4480.36 | 0.59 |
| 2024-09-06 | 9.20 | 9.03 | -0.17 | -1.85 | 51745.00 | 4706.28 | 0.61 |
| 2024-09-05 | 9.12 | 9.20 | 0.09 | 0.99 | 49227.00 | 4519.10 | 0.58 |
| 2024-09-04 | 9.07 | 9.11 | -0.02 | -0.22 | 66533.81 | 6079.75 | 0.79 |
| 2024-09-03 | 9.12 | 9.13 | 0.02 | 0.22 | 69706.01 | 6370.74 | 0.82 |
| 2024-09-02 | 9.18 | 9.11 | -0.09 | -0.98 | 100171.00 | 9228.24 | 1.18 |
| 2024-08-30 | 9.00 | 9.20 | 0.18 | 2.00 | 126358.35 | 11636.36 | 1.49 |
| 2024-08-29 | 8.72 | 9.02 | 0.26 | 2.97 | 88814.10 | 7955.79 | 1.05 |
| 2024-08-28 | 8.63 | 8.76 | 0.13 | 1.51 | 51085.56 | 4468.34 | 0.60 |
| 2024-08-27 | 8.77 | 8.63 | -0.23 | -2.60 | 66505.10 | 5787.18 | 0.79 |
| 2024-08-26 | 8.60 | 8.86 | 0.27 | 3.14 | 83668.50 | 7371.62 | 0.99 |
| 2024-08-23 | 8.52 | 8.59 | 0.06 | 0.70 | 91228.16 | 7799.31 | 1.08 |
| 2024-08-22 | 8.71 | 8.53 | -0.08 | -0.93 | 101196.63 | 8743.57 | 1.20 |
| 2024-08-21 | 8.56 | 8.61 | -0.02 | -0.23 | 46167.00 | 3999.13 | 0.55 |
| 2024-08-20 | 8.80 | 8.63 | -0.14 | -1.60 | 67136.02 | 5836.64 | 0.79 |
| 2024-08-19 | 8.74 | 8.77 | 0.03 | 0.34 | 52471.10 | 4608.69 | 0.62 |
| 2024-08-16 | 8.84 | 8.74 | -0.09 | -1.02 | 42284.00 | 3731.42 | 0.50 |
| 2024-08-15 | 8.74 | 8.83 | 0.09 | 1.03 | 58718.00 | 5189.76 | 0.69 |
| 2024-08-14 | 8.83 | 8.74 | -0.10 | -1.13 | 35020.00 | 3082.07 | 0.41 |
| 2024-08-13 | 8.75 | 8.84 | 0.09 | 1.03 | 38579.00 | 3386.13 | 0.46 |
| 2024-08-12 | 8.85 | 8.75 | -0.16 | -1.80 | 45512.26 | 4002.24 | 0.54 |
| 2024-08-09 | 8.97 | 8.91 | 0.00 | 0.00 | 63974.90 | 5745.79 | 0.76 |
| 2024-08-08 | 8.89 | 8.91 | -0.02 | -0.22 | 67619.00 | 6001.01 | 0.80 |
| 2024-08-07 | 8.88 | 8.93 | 0.05 | 0.56 | 61878.46 | 5526.75 | 0.73 |
| 2024-08-06 | 8.85 | 8.88 | 0.08 | 0.91 | 60973.01 | 5398.01 | 0.72 |
| 2024-08-05 | 8.96 | 8.80 | -0.26 | -2.87 | 91639.20 | 8208.79 | 1.08 |
| 2024-08-02 | 9.15 | 9.06 | -0.17 | -1.84 | 74198.28 | 6807.50 | 0.88 |
| 2024-08-01 | 9.08 | 9.23 | 0.11 | 1.21 | 96356.43 | 8853.06 | 1.14 |
| 2024-07-31 | 8.78 | 9.12 | 0.35 | 3.99 | 124058.79 | 11141.53 | 1.47 |
| 2024-07-30 | 8.65 | 8.77 | 0.09 | 1.04 | 51955.67 | 4526.39 | 0.61 |
| 2024-07-29 | 8.66 | 8.68 | -0.01 | -0.12 | 42929.17 | 3738.12 | 0.51 |
| 2024-07-26 | 8.49 | 8.69 | 0.20 | 2.36 | 60195.94 | 5199.47 | 0.71 |
| 2024-07-25 | 8.38 | 8.49 | -0.01 | -0.12 | 57087.99 | 4827.61 | 0.67 |
| 2024-07-24 | 8.66 | 8.50 | -0.16 | -1.85 | 69550.00 | 5973.49 | 0.82 |
| 2024-07-23 | 9.01 | 8.66 | -0.35 | -3.89 | 80791.06 | 7127.24 | 0.95 |
| 2024-07-22 | 8.97 | 9.01 | 0.05 | 0.56 | 79434.02 | 7148.77 | 0.94 |
| 2024-07-19 | 8.69 | 8.96 | 0.23 | 2.64 | 96408.06 | 8563.70 | 1.14 |
| 2024-07-18 | 8.75 | 8.73 | -0.07 | -0.80 | 71944.00 | 6235.83 | 0.85 |
| 2024-07-17 | 8.89 | 8.80 | -0.08 | -0.90 | 52316.06 | 4626.91 | 0.62 |
| 2024-07-16 | 8.80 | 8.88 | 0.10 | 1.14 | 55967.06 | 4937.03 | 0.66 |
| 2024-07-15 | 8.89 | 8.78 | -0.09 | -1.02 | 50158.00 | 4422.41 | 0.59 |
| 2024-07-12 | 9.02 | 8.87 | -0.08 | -0.89 | 52183.00 | 4642.18 | 0.62 |
| 2024-07-11 | 8.89 | 8.95 | 0.19 | 2.17 | 93990.00 | 8416.61 | 1.11 |
| 2024-07-10 | 8.74 | 8.76 | -0.14 | -1.57 | 95547.00 | 8431.35 | 1.13 |
| 2024-07-09 | 8.39 | 8.90 | 0.48 | 5.70 | 161582.00 | 14120.55 | 1.91 |
| 2024-07-08 | 8.63 | 8.42 | -0.24 | -2.77 | 72355.00 | 6173.71 | 0.85 |
| 2024-07-05 | 8.62 | 8.66 | 0.03 | 0.35 | 48322.34 | 4170.77 | 0.57 |
| 2024-07-04 | 8.84 | 8.63 | -0.21 | -2.38 | 78450.26 | 6824.92 | 0.93 |
| 2024-07-03 | 8.80 | 8.84 | 0.04 | 0.46 | 74399.85 | 6557.25 | 0.88 |
| 2024-07-02 | 8.90 | 8.80 | -0.10 | -1.12 | 81097.01 | 7137.45 | 0.96 |
| 2024-07-01 | 9.06 | 8.90 | 0.00 | 0.00 | 110183.14 | 9772.91 | 1.30 |
| 2024-06-28 | 8.84 | 8.90 | 0.03 | 0.34 | 77330.45 | 6944.80 | 0.91 |
| 2024-06-27 | 9.10 | 8.87 | -0.26 | -2.85 | 75336.16 | 6764.12 | 0.89 |
| 2024-06-26 | 8.70 | 9.13 | 0.45 | 5.18 | 107726.25 | 9587.31 | 1.27 |
| 2024-06-25 | 8.96 | 8.68 | -0.24 | -2.69 | 114893.60 | 10058.69 | 1.36 |
| 2024-06-24 | 9.37 | 8.92 | -0.48 | -5.11 | 122191.49 | 11101.12 | 1.44 |
| 2024-06-21 | 9.50 | 9.40 | -0.14 | -1.47 | 74126.86 | 6980.70 | 0.88 |
| 2024-06-20 | 9.65 | 9.54 | -0.14 | -1.45 | 133825.38 | 12939.37 | 1.58 |
| 2024-06-19 | 9.77 | 9.68 | -0.10 | -1.02 | 91391.65 | 8868.64 | 1.08 |
| 2024-06-18 | 9.88 | 9.78 | 0.00 | 0.00 | 109326.02 | 10706.59 | 1.29 |
| 2024-06-17 | 9.66 | 9.78 | 0.07 | 0.72 | 102439.49 | 10000.30 | 1.21 |
| 2024-06-14 | 9.73 | 9.71 | -0.08 | -0.82 | 108395.00 | 10474.16 | 1.28 |
| 2024-06-13 | 9.69 | 9.79 | 0.09 | 0.93 | 173283.17 | 16900.93 | 2.05 |
| 2024-06-12 | 9.66 | 9.70 | 0.03 | 0.31 | 159841.15 | 15511.62 | 1.89 |
| 2024-06-11 | 9.09 | 9.67 | 0.56 | 6.15 | 251019.40 | 23865.55 | 2.97 |
| 2024-06-07 | 9.06 | 9.11 | 0.08 | 0.89 | 79286.49 | 7215.10 | 0.94 |
| 2024-06-06 | 9.24 | 9.03 | -0.13 | -1.42 | 107631.41 | 9827.24 | 1.27 |
| 2024-06-05 | 9.35 | 9.30 | -0.08 | -0.85 | 62659.00 | 5894.79 | 0.74 |
| 2024-06-04 | 9.49 | 9.38 | -0.11 | -1.16 | 85388.65 | 7955.61 | 1.01 |
| 2024-06-03 | 9.66 | 9.49 | -0.14 | -1.45 | 87458.28 | 8348.93 | 1.03 |
| 2024-05-31 | 9.70 | 9.63 | -0.02 | -0.21 | 83975.80 | 8109.16 | 0.99 |
| 2024-05-30 | 9.48 | 9.65 | 0.13 | 1.37 | 117009.45 | 11245.99 | 1.38 |
| 2024-05-29 | 9.45 | 9.52 | 0.07 | 0.74 | 84339.00 | 8040.39 | 1.00 |
| 2024-05-28 | 9.41 | 9.45 | 0.04 | 0.43 | 115840.40 | 11014.29 | 1.37 |
| 2024-05-27 | 9.37 | 9.41 | 0.14 | 1.51 | 92901.70 | 8594.16 | 1.10 |
| 2024-05-24 | 9.48 | 9.27 | -0.22 | -2.32 | 99415.46 | 9301.19 | 1.17 |
| 2024-05-23 | 9.72 | 9.49 | -0.26 | -2.67 | 99040.06 | 9448.79 | 1.17 |
| 2024-05-22 | 9.66 | 9.75 | 0.05 | 0.52 | 55736.00 | 5414.42 | 0.66 |
| 2024-05-21 | 9.81 | 9.70 | -0.15 | -1.52 | 76960.00 | 7483.60 | 0.91 |
| 2024-05-20 | 9.68 | 9.85 | 0.16 | 1.65 | 117581.12 | 11539.00 | 1.39 |
| 2024-05-17 | 9.56 | 9.69 | 0.16 | 1.68 | 100815.00 | 9688.08 | 1.19 |
| 2024-05-16 | 9.60 | 9.53 | -0.01 | -0.11 | 65031.35 | 6235.12 | 0.77 |
| 2024-05-15 | 9.63 | 9.54 | -0.08 | -0.83 | 81329.32 | 7790.31 | 0.96 |
| 2024-05-14 | 9.66 | 9.62 | 0.02 | 0.21 | 82784.61 | 7986.65 | 0.98 |
日K线
周K线
月K线
