新安股份(600596)股票信息
| 股票代码 | 600596 |
| 股票名称 | 新安股份 |
| 最新价/元 | 8.05 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -3.36 |
| 买入/元 | 8.05 |
| 卖出/元 | 8.06 |
| 昨收/元 | 8.33 |
| 今开/元 | 8.34 |
| 最高/元 | 8.37 |
| 最低/元 | 7.98 |
| 成交量/手 | 178442.02 |
| 成交额/万 | 14493.55 |
| 股净值/元 | 66.75 |
| 市净率 | 0.86 |
| 总市值/万 | 1086425.62 |
| 流通值/万 | 1040842.39 |
| 换手率/% | 1.38 |
| 入市日期 | 2001-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
新安股份(600596)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.34 | 8.05 | -0.28 | -3.36 | 178442.02 | 14493.55 | 1.38 |
| 2024-10-10 | 8.38 | 8.33 | -0.05 | -0.60 | 201933.78 | 17078.54 | 1.56 |
| 2024-10-09 | 9.02 | 8.38 | -0.75 | -8.22 | 357915.97 | 30935.87 | 2.77 |
| 2024-10-08 | 9.66 | 9.13 | 0.35 | 3.99 | 514667.00 | 47349.82 | 3.98 |
| 2024-09-30 | 8.40 | 8.78 | 0.75 | 9.34 | 392800.75 | 33969.73 | 3.04 |
| 2024-09-27 | 7.78 | 8.03 | 0.37 | 4.83 | 154073.79 | 12193.49 | 1.19 |
| 2024-09-26 | 7.34 | 7.66 | 0.29 | 3.94 | 123576.78 | 9292.54 | 0.96 |
| 2024-09-25 | 7.35 | 7.37 | 0.08 | 1.10 | 129878.43 | 9682.90 | 1.00 |
| 2024-09-24 | 6.96 | 7.29 | 0.39 | 5.65 | 139740.98 | 9984.17 | 1.08 |
| 2024-09-23 | 6.97 | 6.90 | -0.07 | -1.00 | 45957.00 | 3185.98 | 0.36 |
| 2024-09-20 | 7.04 | 6.97 | -0.03 | -0.43 | 52284.17 | 3637.13 | 0.40 |
| 2024-09-19 | 6.88 | 7.00 | 0.16 | 2.34 | 70532.72 | 4915.21 | 0.55 |
| 2024-09-18 | 6.88 | 6.84 | -0.04 | -0.58 | 45841.24 | 3121.76 | 0.35 |
| 2024-09-13 | 6.99 | 6.88 | -0.09 | -1.29 | 39702.30 | 2745.79 | 0.31 |
| 2024-09-12 | 7.02 | 6.97 | -0.05 | -0.71 | 55341.22 | 3884.28 | 0.43 |
| 2024-09-11 | 6.91 | 7.02 | 0.11 | 1.59 | 77479.20 | 5420.16 | 0.60 |
| 2024-09-10 | 7.03 | 6.91 | -0.12 | -1.71 | 122917.20 | 8436.61 | 0.95 |
| 2024-09-09 | 7.17 | 7.03 | -0.19 | -2.63 | 76201.79 | 5420.78 | 0.59 |
| 2024-09-06 | 7.41 | 7.22 | -0.18 | -2.43 | 52210.00 | 3800.11 | 0.40 |
| 2024-09-05 | 7.50 | 7.40 | -0.08 | -1.07 | 55416.74 | 4123.26 | 0.43 |
| 2024-09-04 | 7.47 | 7.48 | -0.03 | -0.40 | 55796.52 | 4190.87 | 0.43 |
| 2024-09-03 | 7.41 | 7.51 | 0.14 | 1.90 | 96867.30 | 7281.58 | 0.75 |
| 2024-09-02 | 7.37 | 7.37 | -0.02 | -0.27 | 72984.85 | 5416.12 | 0.56 |
| 2024-08-30 | 7.28 | 7.39 | 0.10 | 1.37 | 72756.11 | 5377.15 | 0.56 |
| 2024-08-29 | 7.13 | 7.29 | 0.14 | 1.96 | 73096.35 | 5288.22 | 0.57 |
| 2024-08-28 | 7.17 | 7.15 | -0.03 | -0.42 | 48036.04 | 3451.57 | 0.37 |
| 2024-08-27 | 7.18 | 7.18 | 0.00 | 0.00 | 49550.40 | 3555.19 | 0.38 |
| 2024-08-26 | 7.16 | 7.18 | 0.04 | 0.56 | 56036.11 | 4046.53 | 0.43 |
| 2024-08-23 | 7.15 | 7.14 | -0.01 | -0.14 | 69676.43 | 5000.51 | 0.54 |
| 2024-08-22 | 7.57 | 7.15 | -0.44 | -5.80 | 183507.05 | 13288.70 | 1.42 |
| 2024-08-21 | 7.65 | 7.59 | -0.07 | -0.91 | 57652.57 | 4373.91 | 0.45 |
| 2024-08-20 | 7.78 | 7.66 | -0.09 | -1.16 | 62261.31 | 4789.32 | 0.48 |
| 2024-08-19 | 7.72 | 7.75 | 0.08 | 1.04 | 36388.08 | 2815.95 | 0.28 |
| 2024-08-16 | 7.77 | 7.67 | -0.08 | -1.03 | 44061.11 | 3394.52 | 0.34 |
| 2024-08-15 | 7.65 | 7.75 | 0.08 | 1.04 | 66962.10 | 5182.00 | 0.52 |
| 2024-08-14 | 7.78 | 7.67 | -0.09 | -1.16 | 40991.80 | 3152.22 | 0.32 |
| 2024-08-13 | 7.69 | 7.76 | 0.06 | 0.78 | 45838.40 | 3535.95 | 0.35 |
| 2024-08-12 | 7.74 | 7.70 | -0.03 | -0.39 | 41936.40 | 3228.67 | 0.32 |
| 2024-08-09 | 7.78 | 7.73 | -0.05 | -0.64 | 52433.20 | 4084.55 | 0.41 |
| 2024-08-08 | 7.68 | 7.78 | 0.07 | 0.91 | 60393.40 | 4678.00 | 0.47 |
| 2024-08-07 | 7.75 | 7.71 | -0.07 | -0.90 | 61312.86 | 4730.03 | 0.47 |
| 2024-08-06 | 7.72 | 7.78 | 0.13 | 1.70 | 65670.88 | 5083.98 | 0.51 |
| 2024-08-05 | 7.72 | 7.65 | -0.08 | -1.04 | 99316.36 | 7687.36 | 0.77 |
| 2024-08-02 | 7.71 | 7.73 | -0.10 | -1.28 | 90470.89 | 7064.58 | 0.70 |
| 2024-08-01 | 7.92 | 7.83 | 0.07 | 0.90 | 185182.92 | 14665.59 | 1.43 |
| 2024-07-31 | 7.43 | 7.76 | 0.31 | 4.16 | 112665.69 | 8643.55 | 0.87 |
| 2024-07-30 | 7.41 | 7.45 | 0.05 | 0.68 | 38761.03 | 2877.79 | 0.30 |
| 2024-07-29 | 7.46 | 7.40 | -0.06 | -0.80 | 45091.46 | 3340.33 | 0.35 |
| 2024-07-26 | 7.35 | 7.46 | 0.14 | 1.91 | 66830.58 | 4986.49 | 0.52 |
| 2024-07-25 | 7.22 | 7.32 | 0.10 | 1.39 | 55018.61 | 4023.22 | 0.43 |
| 2024-07-24 | 7.33 | 7.22 | -0.10 | -1.37 | 66183.20 | 4802.13 | 0.51 |
| 2024-07-23 | 7.56 | 7.32 | -0.23 | -3.05 | 72541.09 | 5389.73 | 0.56 |
| 2024-07-22 | 7.68 | 7.55 | -0.12 | -1.57 | 64875.00 | 4933.41 | 0.50 |
| 2024-07-19 | 7.65 | 7.67 | 0.01 | 0.13 | 59491.85 | 4550.64 | 0.46 |
| 2024-07-18 | 7.58 | 7.66 | 0.02 | 0.26 | 60600.85 | 4601.50 | 0.47 |
| 2024-07-17 | 7.62 | 7.64 | 0.03 | 0.39 | 61527.40 | 4692.22 | 0.48 |
| 2024-07-16 | 7.71 | 7.61 | -0.11 | -1.43 | 51569.78 | 3935.51 | 0.40 |
| 2024-07-15 | 7.81 | 7.72 | -0.10 | -1.28 | 54438.80 | 4211.28 | 0.42 |
| 2024-07-12 | 7.86 | 7.82 | -0.03 | -0.38 | 54284.68 | 4243.21 | 0.42 |
| 2024-07-11 | 7.70 | 7.85 | 0.26 | 3.43 | 96857.68 | 7554.41 | 0.75 |
| 2024-07-10 | 7.57 | 7.59 | 0.02 | 0.26 | 66908.20 | 5109.58 | 0.52 |
| 2024-07-09 | 7.46 | 7.57 | 0.10 | 1.34 | 70473.20 | 5291.01 | 0.55 |
| 2024-07-08 | 7.68 | 7.47 | -0.22 | -2.86 | 76408.87 | 5751.72 | 0.59 |
| 2024-07-05 | 7.60 | 7.69 | 0.07 | 0.92 | 46171.00 | 3531.08 | 0.36 |
| 2024-07-04 | 7.78 | 7.62 | -0.15 | -1.93 | 54071.40 | 4158.34 | 0.42 |
| 2024-07-03 | 7.76 | 7.77 | 0.01 | 0.13 | 52287.60 | 4065.41 | 0.40 |
| 2024-07-02 | 7.79 | 7.76 | -0.04 | -0.51 | 55530.91 | 4307.53 | 0.43 |
| 2024-07-01 | 7.58 | 7.80 | 0.20 | 2.63 | 80344.92 | 6194.12 | 0.62 |
| 2024-06-28 | 7.53 | 7.60 | 0.02 | 0.26 | 68371.05 | 5238.47 | 0.53 |
| 2024-06-27 | 7.81 | 7.58 | -0.25 | -3.19 | 86618.55 | 6636.88 | 0.67 |
| 2024-06-26 | 7.54 | 7.83 | 0.25 | 3.30 | 75951.96 | 5820.75 | 0.59 |
| 2024-06-25 | 7.50 | 7.58 | 0.09 | 1.20 | 68516.22 | 5185.64 | 0.53 |
| 2024-06-24 | 7.69 | 7.49 | -0.23 | -2.98 | 90611.28 | 6833.61 | 0.70 |
| 2024-06-21 | 7.75 | 7.72 | -0.02 | -0.26 | 75257.89 | 5839.34 | 0.58 |
| 2024-06-20 | 7.98 | 7.74 | -0.30 | -3.73 | 138348.77 | 10886.68 | 1.07 |
| 2024-06-19 | 8.25 | 8.04 | -0.17 | -2.07 | 100734.00 | 8166.87 | 0.78 |
| 2024-06-18 | 8.07 | 8.21 | 0.10 | 1.23 | 96614.54 | 7885.61 | 0.75 |
| 2024-06-17 | 8.00 | 8.11 | 0.01 | 0.12 | 85746.99 | 6947.85 | 0.66 |
| 2024-06-14 | 8.07 | 8.10 | 0.01 | 0.12 | 84310.59 | 6790.96 | 0.74 |
| 2024-06-13 | 8.28 | 8.09 | -0.19 | -2.30 | 94351.58 | 7677.03 | 0.82 |
| 2024-06-12 | 8.31 | 8.28 | -0.01 | -0.12 | 53881.85 | 4463.16 | 0.47 |
| 2024-06-11 | 8.34 | 8.29 | -0.04 | -0.48 | 60546.00 | 5003.64 | 0.53 |
| 2024-06-07 | 8.45 | 8.33 | -0.05 | -0.60 | 83548.31 | 7003.70 | 0.73 |
| 2024-06-06 | 8.56 | 8.38 | -0.13 | -1.53 | 102224.72 | 8593.48 | 0.89 |
| 2024-06-05 | 8.52 | 8.51 | -0.07 | -0.82 | 75278.80 | 6462.41 | 0.66 |
| 2024-06-04 | 8.49 | 8.58 | 0.09 | 1.06 | 69062.59 | 5862.60 | 0.60 |
| 2024-06-03 | 8.69 | 8.49 | -0.24 | -2.75 | 107116.90 | 9136.79 | 0.93 |
| 2024-05-31 | 8.90 | 8.73 | -0.17 | -1.91 | 160513.40 | 14026.09 | 1.40 |
| 2024-05-30 | 8.75 | 8.90 | 0.14 | 1.60 | 257631.63 | 23352.28 | 2.25 |
| 2024-05-29 | 8.79 | 8.86 | 0.07 | 0.80 | 78733.74 | 6977.19 | 0.69 |
| 2024-05-28 | 8.91 | 8.79 | -0.20 | -2.23 | 120714.04 | 10653.44 | 1.05 |
| 2024-05-27 | 8.99 | 8.99 | 0.04 | 0.45 | 91797.08 | 8156.29 | 0.80 |
| 2024-05-24 | 8.88 | 8.95 | 0.12 | 1.36 | 157419.98 | 14223.77 | 1.37 |
| 2024-05-23 | 9.04 | 8.83 | -0.23 | -2.54 | 119046.37 | 10563.96 | 1.04 |
| 2024-05-22 | 9.11 | 9.06 | -0.05 | -0.55 | 85456.80 | 7762.93 | 0.75 |
| 2024-05-21 | 9.33 | 9.11 | -0.18 | -1.94 | 105429.20 | 9649.63 | 0.92 |
| 2024-05-20 | 9.28 | 9.29 | 0.03 | 0.32 | 116611.17 | 10848.42 | 1.02 |
| 2024-05-17 | 9.14 | 9.26 | 0.13 | 1.42 | 92741.95 | 8514.57 | 0.81 |
| 2024-05-16 | 9.17 | 9.13 | -0.04 | -0.44 | 105824.23 | 9744.93 | 0.92 |
| 2024-05-15 | 9.13 | 9.17 | 0.03 | 0.33 | 116014.28 | 10632.93 | 1.01 |
日K线
周K线
月K线
