新赛股份(600540)股票信息
| 股票代码 | 600540 |
| 股票名称 | 新赛股份 |
| 最新价/元 | 3.92 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 3.43 |
| 买入/元 | 3.91 |
| 卖出/元 | 3.92 |
| 昨收/元 | 3.79 |
| 今开/元 | 3.83 |
| 最高/元 | 3.97 |
| 最低/元 | 3.80 |
| 成交量/手 | 120434.14 |
| 成交额/万 | 4689.54 |
| 股净值/元 | 154.94 |
| 市净率 | 3.09 |
| 总市值/万 | 227899.77 |
| 流通值/万 | 227899.77 |
| 换手率/% | 2.07 |
| 入市日期 | 2004-01-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
新赛股份(600540)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 | 3.83 | 3.92 | 0.13 | 3.43 | 120434.14 | 4689.54 | 2.07 |
| 2024-10-09 | 4.14 | 3.79 | -0.38 | -9.11 | 155637.70 | 6125.52 | 2.68 |
| 2024-10-08 | 4.43 | 4.17 | 0.13 | 3.22 | 248435.65 | 10434.67 | 4.27 |
| 2024-09-30 | 3.86 | 4.04 | 0.29 | 7.73 | 218222.99 | 8566.28 | 3.75 |
| 2024-09-27 | 3.69 | 3.75 | 0.11 | 3.02 | 69680.47 | 2579.03 | 1.20 |
| 2024-09-26 | 3.54 | 3.64 | 0.08 | 2.25 | 64058.80 | 2309.03 | 1.10 |
| 2024-09-25 | 3.56 | 3.56 | 0.02 | 0.57 | 80969.00 | 2909.74 | 1.39 |
| 2024-09-24 | 3.47 | 3.54 | 0.07 | 2.02 | 64014.30 | 2248.58 | 1.10 |
| 2024-09-23 | 3.42 | 3.47 | 0.03 | 0.87 | 33889.50 | 1166.38 | 0.58 |
| 2024-09-20 | 3.44 | 3.44 | -0.01 | -0.29 | 49277.00 | 1693.82 | 0.85 |
| 2024-09-19 | 3.33 | 3.45 | 0.14 | 4.23 | 64036.81 | 2188.31 | 1.10 |
| 2024-09-18 | 3.36 | 3.31 | -0.04 | -1.19 | 44319.00 | 1456.19 | 0.76 |
| 2024-09-13 | 3.35 | 3.35 | -0.01 | -0.30 | 30066.81 | 1010.94 | 0.52 |
| 2024-09-12 | 3.32 | 3.36 | 0.05 | 1.51 | 33777.01 | 1134.79 | 0.58 |
| 2024-09-11 | 3.38 | 3.31 | -0.10 | -2.93 | 41596.00 | 1388.40 | 0.72 |
| 2024-09-10 | 3.39 | 3.41 | -0.03 | -0.87 | 42234.00 | 1430.89 | 0.73 |
| 2024-09-09 | 3.39 | 3.44 | 0.05 | 1.48 | 36730.98 | 1252.28 | 0.63 |
| 2024-09-06 | 3.45 | 3.39 | -0.07 | -2.02 | 34830.00 | 1190.49 | 0.60 |
| 2024-09-05 | 3.44 | 3.46 | 0.01 | 0.29 | 33335.00 | 1150.96 | 0.57 |
| 2024-09-04 | 3.46 | 3.45 | -0.05 | -1.43 | 51889.01 | 1811.89 | 0.89 |
| 2024-09-03 | 3.47 | 3.50 | 0.00 | 0.00 | 54006.32 | 1881.60 | 0.93 |
| 2024-09-02 | 3.51 | 3.50 | 0.00 | 0.00 | 74650.00 | 2641.50 | 1.28 |
| 2024-08-30 | 3.46 | 3.50 | 0.02 | 0.58 | 72263.49 | 2524.34 | 1.24 |
| 2024-08-29 | 3.48 | 3.48 | -0.02 | -0.57 | 48333.00 | 1674.61 | 0.83 |
| 2024-08-28 | 3.40 | 3.50 | 0.07 | 2.04 | 59058.30 | 2056.27 | 1.02 |
| 2024-08-27 | 3.46 | 3.43 | -0.08 | -2.28 | 67932.03 | 2345.54 | 1.17 |
| 2024-08-26 | 3.32 | 3.51 | 0.16 | 4.78 | 137826.30 | 4799.21 | 2.37 |
| 2024-08-23 | 3.30 | 3.35 | 0.06 | 1.82 | 54807.80 | 1803.59 | 0.94 |
| 2024-08-22 | 3.36 | 3.29 | -0.06 | -1.79 | 38284.49 | 1267.54 | 0.66 |
| 2024-08-21 | 3.43 | 3.35 | -0.08 | -2.33 | 39299.20 | 1327.27 | 0.68 |
| 2024-08-20 | 3.52 | 3.43 | -0.09 | -2.56 | 41713.30 | 1441.08 | 0.72 |
| 2024-08-19 | 3.50 | 3.52 | 0.02 | 0.57 | 35004.01 | 1227.17 | 0.60 |
| 2024-08-16 | 3.58 | 3.50 | -0.07 | -1.96 | 40331.30 | 1417.59 | 0.69 |
| 2024-08-15 | 3.54 | 3.57 | 0.03 | 0.85 | 33979.31 | 1208.13 | 0.58 |
| 2024-08-14 | 3.60 | 3.54 | -0.06 | -1.67 | 33346.60 | 1184.67 | 0.57 |
| 2024-08-13 | 3.54 | 3.60 | 0.04 | 1.12 | 39771.30 | 1422.99 | 0.68 |
| 2024-08-12 | 3.56 | 3.56 | -0.01 | -0.28 | 39358.50 | 1407.53 | 0.68 |
| 2024-08-09 | 3.62 | 3.57 | -0.03 | -0.83 | 57257.01 | 2063.00 | 0.98 |
| 2024-08-08 | 3.52 | 3.60 | 0.08 | 2.27 | 70247.75 | 2507.41 | 1.21 |
| 2024-08-07 | 3.57 | 3.52 | -0.03 | -0.85 | 37651.00 | 1328.26 | 0.65 |
| 2024-08-06 | 3.55 | 3.55 | 0.06 | 1.72 | 53977.00 | 1911.28 | 0.93 |
| 2024-08-05 | 3.52 | 3.49 | 0.00 | 0.00 | 68081.60 | 2400.09 | 1.17 |
| 2024-08-02 | 3.50 | 3.49 | 0.00 | 0.00 | 46140.75 | 1616.96 | 0.79 |
| 2024-08-01 | 3.52 | 3.49 | -0.03 | -0.85 | 53387.59 | 1873.43 | 0.92 |
| 2024-07-31 | 3.44 | 3.52 | 0.09 | 2.62 | 64828.99 | 2267.79 | 1.12 |
| 2024-07-30 | 3.39 | 3.43 | 0.04 | 1.18 | 55477.11 | 1900.57 | 0.95 |
| 2024-07-29 | 3.34 | 3.39 | 0.05 | 1.50 | 39151.00 | 1318.99 | 0.67 |
| 2024-07-26 | 3.29 | 3.34 | 0.07 | 2.14 | 28984.01 | 959.77 | 0.50 |
| 2024-07-25 | 3.28 | 3.27 | 0.02 | 0.62 | 32991.01 | 1072.27 | 0.57 |
| 2024-07-24 | 3.33 | 3.25 | -0.09 | -2.70 | 57383.30 | 1881.94 | 0.99 |
| 2024-07-23 | 3.33 | 3.34 | 0.01 | 0.30 | 69403.00 | 2344.43 | 1.19 |
| 2024-07-22 | 3.34 | 3.33 | -0.03 | -0.89 | 31796.00 | 1059.18 | 0.55 |
| 2024-07-19 | 3.34 | 3.36 | 0.00 | 0.00 | 47411.01 | 1580.19 | 0.82 |
| 2024-07-18 | 3.34 | 3.36 | 0.01 | 0.30 | 42198.00 | 1397.28 | 0.73 |
| 2024-07-17 | 3.33 | 3.35 | -0.01 | -0.30 | 41162.50 | 1379.33 | 0.71 |
| 2024-07-16 | 3.37 | 3.36 | 0.01 | 0.30 | 44056.50 | 1471.90 | 0.76 |
| 2024-07-15 | 3.38 | 3.35 | -0.04 | -1.18 | 37580.10 | 1261.56 | 0.65 |
| 2024-07-12 | 3.39 | 3.39 | 0.00 | 0.00 | 43403.45 | 1479.98 | 0.75 |
| 2024-07-11 | 3.31 | 3.39 | 0.13 | 3.99 | 50974.55 | 1707.27 | 0.88 |
| 2024-07-10 | 3.32 | 3.26 | -0.06 | -1.81 | 39861.37 | 1306.55 | 0.69 |
| 2024-07-09 | 3.30 | 3.32 | 0.02 | 0.61 | 59387.00 | 1951.21 | 1.02 |
| 2024-07-08 | 3.40 | 3.30 | -0.13 | -3.79 | 46858.30 | 1564.30 | 0.81 |
| 2024-07-05 | 3.39 | 3.43 | 0.06 | 1.78 | 53101.89 | 1801.01 | 0.91 |
| 2024-07-04 | 3.53 | 3.37 | -0.15 | -4.26 | 58763.00 | 2006.83 | 1.01 |
| 2024-07-03 | 3.59 | 3.52 | -0.05 | -1.40 | 61106.73 | 2172.51 | 1.05 |
| 2024-07-02 | 3.46 | 3.57 | 0.10 | 2.88 | 81333.43 | 2888.89 | 1.40 |
| 2024-07-01 | 3.41 | 3.47 | 0.06 | 1.76 | 71070.00 | 2444.97 | 1.22 |
| 2024-06-28 | 3.39 | 3.41 | 0.01 | 0.29 | 45527.20 | 1558.49 | 0.78 |
| 2024-06-27 | 3.43 | 3.40 | -0.03 | -0.88 | 34677.00 | 1182.40 | 0.60 |
| 2024-06-26 | 3.35 | 3.43 | 0.09 | 2.70 | 49611.73 | 1673.43 | 0.85 |
| 2024-06-25 | 3.25 | 3.34 | 0.10 | 3.09 | 64708.60 | 2147.10 | 1.11 |
| 2024-06-24 | 3.35 | 3.24 | -0.15 | -4.43 | 67568.50 | 2206.74 | 1.16 |
| 2024-06-21 | 3.38 | 3.39 | 0.01 | 0.30 | 38722.00 | 1311.28 | 0.67 |
| 2024-06-20 | 3.47 | 3.38 | -0.09 | -2.59 | 53807.00 | 1830.74 | 0.93 |
| 2024-06-19 | 3.45 | 3.47 | 0.01 | 0.29 | 43810.00 | 1516.67 | 0.75 |
| 2024-06-18 | 3.42 | 3.46 | 0.05 | 1.47 | 44634.54 | 1535.98 | 0.77 |
| 2024-06-17 | 3.50 | 3.41 | -0.10 | -2.85 | 65827.00 | 2264.94 | 1.13 |
| 2024-06-14 | 3.47 | 3.51 | 0.04 | 1.15 | 52503.30 | 1827.55 | 0.90 |
| 2024-06-13 | 3.55 | 3.47 | -0.08 | -2.25 | 70259.00 | 2455.14 | 1.21 |
| 2024-06-12 | 3.55 | 3.55 | 0.01 | 0.28 | 55712.96 | 1979.54 | 0.96 |
| 2024-06-11 | 3.57 | 3.54 | -0.07 | -1.94 | 79938.13 | 2817.32 | 1.37 |
| 2024-06-07 | 3.47 | 3.61 | 0.17 | 4.94 | 107268.21 | 3833.87 | 1.85 |
| 2024-06-06 | 3.66 | 3.44 | -0.22 | -6.01 | 108269.00 | 3793.28 | 1.86 |
| 2024-06-05 | 3.77 | 3.66 | -0.13 | -3.43 | 61308.00 | 2271.91 | 1.05 |
| 2024-06-04 | 3.84 | 3.79 | -0.07 | -1.81 | 63424.01 | 2387.43 | 1.09 |
| 2024-06-03 | 3.98 | 3.86 | -0.13 | -3.26 | 96541.00 | 3738.25 | 1.66 |
| 2024-05-31 | 4.08 | 3.99 | -0.07 | -1.72 | 141284.00 | 5822.16 | 2.43 |
| 2024-05-30 | 3.99 | 4.06 | 0.06 | 1.50 | 72959.00 | 2925.18 | 1.25 |
| 2024-05-29 | 3.96 | 4.00 | 0.03 | 0.76 | 52482.90 | 2105.85 | 0.90 |
| 2024-05-28 | 4.05 | 3.97 | -0.09 | -2.22 | 72699.00 | 2908.21 | 1.25 |
| 2024-05-27 | 4.13 | 4.06 | -0.07 | -1.70 | 90918.54 | 3678.23 | 1.56 |
| 2024-05-24 | 4.12 | 4.13 | 0.04 | 0.98 | 86957.00 | 3613.20 | 1.50 |
| 2024-05-23 | 4.21 | 4.09 | -0.09 | -2.15 | 68373.13 | 2806.46 | 1.18 |
| 2024-05-22 | 4.16 | 4.18 | 0.02 | 0.48 | 60307.21 | 2520.77 | 1.04 |
| 2024-05-21 | 4.21 | 4.16 | -0.04 | -0.95 | 76112.00 | 3172.33 | 1.31 |
| 2024-05-20 | 4.25 | 4.20 | -0.03 | -0.71 | 112901.00 | 4759.22 | 1.94 |
| 2024-05-17 | 4.16 | 4.23 | 0.07 | 1.68 | 130073.71 | 5520.74 | 2.24 |
| 2024-05-16 | 4.21 | 4.16 | -0.04 | -0.95 | 79258.14 | 3319.09 | 1.36 |
| 2024-05-15 | 4.15 | 4.20 | 0.04 | 0.96 | 107254.00 | 4512.47 | 1.84 |
| 2024-05-14 | 4.05 | 4.16 | 0.10 | 2.46 | 86792.30 | 3601.93 | 1.49 |
日K线
周K线
月K线
