新力金融(600318)股票信息
| 股票代码 | 600318 |
| 股票名称 | 新力金融 |
| 最新价/元 | 7.49 |
| 涨跌额/元 | -0.83 |
| 涨跌幅/% | -9.98 |
| 买入/元 | 0.00 |
| 卖出/元 | 7.49 |
| 昨收/元 | 8.32 |
| 今开/元 | 7.75 |
| 最高/元 | 7.94 |
| 最低/元 | 7.49 |
| 成交量/手 | 676961.66 |
| 成交额/万 | 51160.57 |
| 股净值/元 | 124.83 |
| 市净率 | 3.63 |
| 总市值/万 | 384033.00 |
| 流通值/万 | 384033.00 |
| 换手率/% | 13.20 |
| 入市日期 | 2000-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
新力金融(600318)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 | 7.75 | 7.49 | -0.83 | -9.98 | 676961.66 | 51160.57 | 13.20 |
| 2024-10-09 | 8.60 | 8.32 | -0.92 | -9.96 | 749161.31 | 62910.14 | 14.61 |
| 2024-10-08 | 9.24 | 9.24 | 0.84 | 10.00 | 1633129.44 | 147656.72 | 31.85 |
| 2024-09-30 | 7.98 | 8.40 | 0.76 | 9.95 | 1740689.13 | 139722.10 | 33.95 |
| 2024-09-27 | 7.50 | 7.64 | 0.01 | 0.13 | 1021351.36 | 78076.87 | 19.92 |
| 2024-09-26 | 7.27 | 7.63 | 0.35 | 4.81 | 1737529.44 | 127625.10 | 33.89 |
| 2024-09-25 | 7.28 | 7.28 | 0.66 | 9.97 | 77713.20 | 5657.52 | 1.52 |
| 2024-09-24 | 6.62 | 6.62 | 0.60 | 9.97 | 587812.33 | 38857.16 | 11.46 |
| 2024-09-23 | 6.18 | 6.02 | -0.16 | -2.59 | 569108.52 | 34384.26 | 11.10 |
| 2024-09-20 | 6.10 | 6.18 | 0.56 | 9.96 | 365453.76 | 22295.45 | 7.13 |
| 2024-09-19 | 5.47 | 5.62 | 0.15 | 2.74 | 322844.02 | 18104.16 | 6.30 |
| 2024-09-18 | 5.30 | 5.47 | 0.18 | 3.40 | 271823.02 | 14764.00 | 5.30 |
| 2024-09-13 | 5.26 | 5.29 | 0.02 | 0.38 | 99671.25 | 5303.84 | 1.94 |
| 2024-09-12 | 5.32 | 5.27 | -0.03 | -0.57 | 73133.22 | 3876.53 | 1.43 |
| 2024-09-11 | 5.36 | 5.30 | -0.07 | -1.30 | 76666.00 | 4073.80 | 1.50 |
| 2024-09-10 | 5.35 | 5.37 | -0.02 | -0.37 | 111348.00 | 5931.23 | 2.17 |
| 2024-09-09 | 5.28 | 5.39 | 0.10 | 1.89 | 146772.00 | 7824.82 | 2.86 |
| 2024-09-06 | 5.42 | 5.29 | -0.05 | -0.94 | 191603.72 | 10362.13 | 3.74 |
| 2024-09-05 | 5.28 | 5.34 | 0.09 | 1.71 | 75502.00 | 4016.33 | 1.47 |
| 2024-09-04 | 5.24 | 5.25 | -0.02 | -0.38 | 51870.00 | 2726.80 | 1.01 |
| 2024-09-03 | 5.26 | 5.27 | 0.02 | 0.38 | 62287.00 | 3280.00 | 1.21 |
| 2024-09-02 | 5.41 | 5.25 | -0.17 | -3.14 | 111604.14 | 5953.59 | 2.18 |
| 2024-08-30 | 5.26 | 5.42 | 0.15 | 2.85 | 207256.54 | 11237.44 | 4.04 |
| 2024-08-29 | 5.15 | 5.27 | 0.08 | 1.54 | 112018.14 | 5889.55 | 2.18 |
| 2024-08-28 | 5.16 | 5.19 | 0.01 | 0.19 | 70111.00 | 3626.09 | 1.37 |
| 2024-08-27 | 5.26 | 5.18 | -0.10 | -1.89 | 96244.00 | 4998.79 | 1.88 |
| 2024-08-26 | 5.31 | 5.28 | 0.02 | 0.38 | 97516.02 | 5125.67 | 1.90 |
| 2024-08-23 | 5.43 | 5.26 | -0.18 | -3.31 | 253233.64 | 13382.96 | 4.94 |
| 2024-08-22 | 6.03 | 5.44 | -0.60 | -9.93 | 385084.96 | 21708.64 | 7.51 |
| 2024-08-21 | 6.02 | 6.04 | 0.02 | 0.33 | 62687.30 | 3772.64 | 1.22 |
| 2024-08-20 | 6.10 | 6.02 | -0.05 | -0.82 | 105637.00 | 6372.14 | 2.06 |
| 2024-08-19 | 6.06 | 6.07 | 0.01 | 0.17 | 104255.00 | 6339.24 | 2.03 |
| 2024-08-16 | 6.19 | 6.06 | -0.18 | -2.89 | 221860.74 | 13516.60 | 4.33 |
| 2024-08-15 | 6.15 | 6.24 | 0.11 | 1.79 | 162625.00 | 10125.47 | 3.17 |
| 2024-08-14 | 6.16 | 6.13 | -0.05 | -0.81 | 68931.02 | 4250.54 | 1.34 |
| 2024-08-13 | 6.13 | 6.18 | 0.05 | 0.82 | 68218.00 | 4186.07 | 1.33 |
| 2024-08-12 | 6.17 | 6.13 | -0.04 | -0.65 | 71946.00 | 4414.52 | 1.40 |
| 2024-08-09 | 6.30 | 6.17 | -0.10 | -1.60 | 125121.61 | 7808.30 | 2.44 |
| 2024-08-08 | 6.25 | 6.27 | -0.01 | -0.16 | 118166.61 | 7417.11 | 2.30 |
| 2024-08-07 | 6.28 | 6.28 | -0.04 | -0.63 | 90642.00 | 5703.84 | 1.77 |
| 2024-08-06 | 6.32 | 6.32 | 0.12 | 1.94 | 127743.00 | 8031.15 | 2.49 |
| 2024-08-05 | 6.26 | 6.20 | -0.10 | -1.59 | 165312.00 | 10393.18 | 3.22 |
| 2024-08-02 | 6.47 | 6.30 | -0.16 | -2.48 | 176878.00 | 11296.56 | 3.45 |
| 2024-08-01 | 6.41 | 6.46 | -0.04 | -0.62 | 312665.23 | 20157.45 | 6.10 |
| 2024-07-31 | 6.20 | 6.50 | 0.30 | 4.84 | 452247.14 | 29129.66 | 8.82 |
| 2024-07-30 | 6.19 | 6.20 | -0.03 | -0.48 | 148296.35 | 9236.18 | 2.89 |
| 2024-07-29 | 6.17 | 6.23 | 0.05 | 0.81 | 119832.64 | 7412.97 | 2.34 |
| 2024-07-26 | 6.10 | 6.18 | 0.08 | 1.31 | 124648.62 | 7707.64 | 2.43 |
| 2024-07-25 | 6.00 | 6.10 | 0.08 | 1.33 | 108799.00 | 6626.69 | 2.12 |
| 2024-07-24 | 6.07 | 6.02 | -0.04 | -0.66 | 102096.97 | 6164.63 | 1.99 |
| 2024-07-23 | 6.11 | 6.06 | -0.11 | -1.78 | 123071.12 | 7557.40 | 2.40 |
| 2024-07-22 | 6.15 | 6.17 | 0.05 | 0.82 | 94880.33 | 5821.86 | 1.85 |
| 2024-07-19 | 6.06 | 6.12 | 0.02 | 0.33 | 100152.14 | 6124.65 | 1.95 |
| 2024-07-18 | 6.05 | 6.10 | 0.01 | 0.16 | 86724.40 | 5251.69 | 1.69 |
| 2024-07-17 | 6.10 | 6.09 | -0.01 | -0.16 | 87278.72 | 5321.79 | 1.70 |
| 2024-07-16 | 6.10 | 6.10 | 0.01 | 0.16 | 60495.20 | 3685.25 | 1.18 |
| 2024-07-15 | 6.13 | 6.09 | -0.05 | -0.81 | 88373.00 | 5377.84 | 1.72 |
| 2024-07-12 | 6.19 | 6.14 | -0.07 | -1.13 | 90923.00 | 5620.54 | 1.77 |
| 2024-07-11 | 6.22 | 6.21 | 0.11 | 1.80 | 147968.02 | 9163.82 | 2.89 |
| 2024-07-10 | 6.15 | 6.10 | -0.07 | -1.14 | 108020.08 | 6630.87 | 2.11 |
| 2024-07-09 | 6.01 | 6.17 | 0.16 | 2.66 | 158774.23 | 9703.32 | 3.10 |
| 2024-07-08 | 6.22 | 6.01 | -0.25 | -3.99 | 202786.02 | 12367.23 | 3.96 |
| 2024-07-05 | 6.18 | 6.26 | 0.08 | 1.29 | 137207.00 | 8575.62 | 2.68 |
| 2024-07-04 | 6.30 | 6.18 | -0.14 | -2.22 | 147933.06 | 9220.91 | 2.89 |
| 2024-07-03 | 6.36 | 6.32 | -0.07 | -1.10 | 136722.06 | 8703.83 | 2.67 |
| 2024-07-02 | 6.37 | 6.39 | 0.01 | 0.16 | 187446.06 | 12029.98 | 3.66 |
| 2024-07-01 | 6.29 | 6.38 | 0.04 | 0.63 | 185739.85 | 11815.26 | 3.62 |
| 2024-06-28 | 6.37 | 6.34 | -0.08 | -1.25 | 277842.04 | 17771.07 | 5.42 |
| 2024-06-27 | 6.35 | 6.42 | 0.00 | 0.00 | 348230.45 | 22589.04 | 6.79 |
| 2024-06-26 | 6.20 | 6.42 | 0.18 | 2.89 | 234897.02 | 14912.82 | 4.58 |
| 2024-06-25 | 6.16 | 6.24 | 0.08 | 1.30 | 147215.02 | 9165.54 | 2.87 |
| 2024-06-24 | 6.28 | 6.16 | -0.13 | -2.07 | 137267.02 | 8531.17 | 2.68 |
| 2024-06-21 | 6.14 | 6.29 | 0.17 | 2.78 | 186655.00 | 11676.03 | 3.64 |
| 2024-06-20 | 6.25 | 6.12 | -0.15 | -2.39 | 156994.68 | 9698.66 | 3.06 |
| 2024-06-19 | 6.48 | 6.27 | -0.23 | -3.54 | 210232.00 | 13371.56 | 4.10 |
| 2024-06-18 | 6.49 | 6.50 | 0.00 | 0.00 | 227490.00 | 14730.19 | 4.44 |
| 2024-06-17 | 6.47 | 6.50 | -0.08 | -1.22 | 210314.00 | 13604.28 | 4.10 |
| 2024-06-14 | 6.33 | 6.58 | 0.19 | 2.97 | 420640.06 | 27484.32 | 8.20 |
| 2024-06-13 | 6.26 | 6.39 | 0.10 | 1.59 | 287996.57 | 18476.49 | 5.62 |
| 2024-06-12 | 6.25 | 6.29 | -0.01 | -0.16 | 131946.00 | 8290.47 | 2.57 |
| 2024-06-11 | 6.11 | 6.30 | 0.15 | 2.44 | 204541.89 | 12818.86 | 3.99 |
| 2024-06-07 | 6.06 | 6.15 | 0.15 | 2.50 | 155075.02 | 9522.24 | 3.02 |
| 2024-06-06 | 6.17 | 6.00 | -0.19 | -3.07 | 174866.06 | 10597.04 | 3.41 |
| 2024-06-05 | 6.30 | 6.19 | -0.20 | -3.13 | 154321.56 | 9691.74 | 3.01 |
| 2024-06-04 | 6.05 | 6.39 | 0.32 | 5.27 | 217108.26 | 13603.20 | 4.23 |
| 2024-06-03 | 6.19 | 6.07 | -0.15 | -2.41 | 134875.92 | 8222.66 | 2.63 |
| 2024-05-31 | 6.23 | 6.22 | 0.00 | 0.00 | 73245.00 | 4566.24 | 1.43 |
| 2024-05-30 | 6.23 | 6.22 | -0.04 | -0.64 | 80686.79 | 5016.82 | 1.57 |
| 2024-05-29 | 6.22 | 6.26 | 0.02 | 0.32 | 73278.00 | 4597.20 | 1.43 |
| 2024-05-28 | 6.30 | 6.24 | -0.07 | -1.11 | 79334.09 | 4969.43 | 1.55 |
| 2024-05-27 | 6.27 | 6.31 | 0.05 | 0.80 | 94774.85 | 5911.77 | 1.85 |
| 2024-05-24 | 6.32 | 6.26 | -0.05 | -0.79 | 116058.00 | 7295.84 | 2.26 |
| 2024-05-23 | 6.48 | 6.31 | -0.21 | -3.22 | 161600.68 | 10296.09 | 3.15 |
| 2024-05-22 | 6.49 | 6.52 | 0.03 | 0.46 | 108412.00 | 7045.97 | 2.11 |
| 2024-05-21 | 6.65 | 6.49 | -0.15 | -2.26 | 150058.02 | 9826.20 | 2.93 |
| 2024-05-20 | 6.61 | 6.64 | 0.01 | 0.15 | 153847.08 | 10218.88 | 3.00 |
| 2024-05-17 | 6.54 | 6.63 | 0.07 | 1.07 | 161730.95 | 10597.56 | 3.15 |
| 2024-05-16 | 6.54 | 6.56 | 0.01 | 0.15 | 124925.00 | 8215.23 | 2.44 |
| 2024-05-15 | 6.75 | 6.55 | -0.19 | -2.82 | 195242.00 | 12924.29 | 3.81 |
| 2024-05-14 | 6.56 | 6.74 | 0.15 | 2.28 | 213403.42 | 14231.34 | 4.16 |
日K线
周K线
月K线
