新世界(600628)股票信息
| 股票代码 | 600628 |
| 股票名称 | 新世界 |
| 最新价/元 | 6.53 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.95 |
| 买入/元 | 6.52 |
| 卖出/元 | 6.53 |
| 昨收/元 | 6.66 |
| 今开/元 | 6.68 |
| 最高/元 | 6.73 |
| 最低/元 | 6.46 |
| 成交量/手 | 55284.01 |
| 成交额/万 | 3646.52 |
| 股净值/元 | 130.60 |
| 市净率 | 1.00 |
| 总市值/万 | 422409.63 |
| 流通值/万 | 422409.63 |
| 换手率/% | 0.85 |
| 入市日期 | 1993-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
新世界(600628)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 | 6.68 | 6.53 | -0.13 | -1.95 | 55284.01 | 3646.52 | 0.85 |
| 2024-10-10 | 6.68 | 6.66 | 0.09 | 1.37 | 75560.04 | 5022.64 | 1.17 |
| 2024-10-09 | 7.00 | 6.57 | -0.56 | -7.85 | 106756.17 | 7212.80 | 1.65 |
| 2024-10-08 | 7.60 | 7.13 | 0.16 | 2.30 | 194155.56 | 14049.50 | 3.00 |
| 2024-09-30 | 6.71 | 6.97 | 0.46 | 7.07 | 188581.03 | 12829.41 | 2.92 |
| 2024-09-27 | 6.44 | 6.51 | 0.08 | 1.24 | 91187.06 | 5877.19 | 1.41 |
| 2024-09-26 | 6.25 | 6.43 | 0.29 | 4.72 | 100856.95 | 6372.73 | 1.56 |
| 2024-09-25 | 6.15 | 6.14 | 0.02 | 0.33 | 54806.00 | 3389.13 | 0.85 |
| 2024-09-24 | 5.94 | 6.12 | 0.20 | 3.38 | 50301.00 | 3046.05 | 0.78 |
| 2024-09-23 | 5.96 | 5.92 | -0.04 | -0.67 | 20849.00 | 1237.27 | 0.32 |
| 2024-09-20 | 5.95 | 5.96 | -0.01 | -0.17 | 24743.00 | 1470.79 | 0.38 |
| 2024-09-19 | 5.79 | 5.97 | 0.19 | 3.29 | 41508.00 | 2457.10 | 0.64 |
| 2024-09-18 | 5.79 | 5.78 | -0.02 | -0.35 | 21460.00 | 1233.16 | 0.33 |
| 2024-09-13 | 5.78 | 5.80 | 0.02 | 0.35 | 19304.47 | 1124.23 | 0.30 |
| 2024-09-12 | 5.85 | 5.78 | -0.03 | -0.52 | 23217.10 | 1352.88 | 0.36 |
| 2024-09-11 | 5.93 | 5.81 | -0.17 | -2.84 | 35188.00 | 2060.40 | 0.54 |
| 2024-09-10 | 6.05 | 5.98 | 0.02 | 0.34 | 50812.00 | 3046.95 | 0.79 |
| 2024-09-09 | 5.87 | 5.96 | 0.07 | 1.19 | 54108.01 | 3229.00 | 0.84 |
| 2024-09-06 | 5.83 | 5.89 | 0.06 | 1.03 | 43392.01 | 2566.66 | 0.67 |
| 2024-09-05 | 5.72 | 5.83 | 0.10 | 1.75 | 22623.00 | 1315.51 | 0.35 |
| 2024-09-04 | 5.73 | 5.73 | -0.05 | -0.87 | 12771.00 | 735.47 | 0.20 |
| 2024-09-03 | 5.72 | 5.78 | 0.04 | 0.70 | 15857.11 | 911.69 | 0.25 |
| 2024-09-02 | 5.79 | 5.74 | -0.08 | -1.38 | 27779.00 | 1605.67 | 0.43 |
| 2024-08-30 | 5.68 | 5.82 | 0.14 | 2.47 | 61628.00 | 3587.66 | 0.95 |
| 2024-08-29 | 5.64 | 5.68 | 0.03 | 0.53 | 31957.00 | 1805.48 | 0.49 |
| 2024-08-28 | 5.61 | 5.65 | 0.12 | 2.17 | 35735.10 | 2019.49 | 0.55 |
| 2024-08-27 | 5.58 | 5.53 | -0.08 | -1.43 | 19156.00 | 1066.21 | 0.30 |
| 2024-08-26 | 5.56 | 5.61 | 0.07 | 1.26 | 28119.21 | 1570.77 | 0.43 |
| 2024-08-23 | 5.61 | 5.54 | -0.05 | -0.89 | 19635.21 | 1086.39 | 0.30 |
| 2024-08-22 | 5.66 | 5.59 | -0.06 | -1.06 | 17552.00 | 991.25 | 0.27 |
| 2024-08-21 | 5.67 | 5.65 | -0.03 | -0.53 | 15360.00 | 870.18 | 0.24 |
| 2024-08-20 | 5.77 | 5.68 | -0.10 | -1.73 | 18229.00 | 1038.53 | 0.28 |
| 2024-08-19 | 5.75 | 5.78 | 0.02 | 0.35 | 14006.00 | 808.82 | 0.22 |
| 2024-08-16 | 5.83 | 5.76 | -0.08 | -1.37 | 20078.00 | 1162.50 | 0.31 |
| 2024-08-15 | 5.78 | 5.87 | 0.08 | 1.38 | 24674.00 | 1439.17 | 0.38 |
| 2024-08-14 | 5.90 | 5.79 | -0.11 | -1.86 | 22690.00 | 1321.61 | 0.35 |
| 2024-08-13 | 5.92 | 5.90 | -0.01 | -0.17 | 29590.71 | 1741.56 | 0.46 |
| 2024-08-12 | 5.99 | 5.91 | -0.08 | -1.34 | 27657.00 | 1642.29 | 0.43 |
| 2024-08-09 | 6.05 | 5.99 | -0.05 | -0.83 | 22808.70 | 1369.92 | 0.35 |
| 2024-08-08 | 6.02 | 6.04 | 0.02 | 0.33 | 28961.70 | 1749.32 | 0.45 |
| 2024-08-07 | 6.05 | 6.02 | -0.01 | -0.17 | 26715.91 | 1605.87 | 0.41 |
| 2024-08-06 | 5.97 | 6.03 | 0.10 | 1.69 | 31722.49 | 1898.02 | 0.49 |
| 2024-08-05 | 6.02 | 5.93 | -0.09 | -1.50 | 39409.00 | 2361.52 | 0.61 |
| 2024-08-02 | 6.00 | 6.02 | 0.01 | 0.17 | 36078.00 | 2177.57 | 0.56 |
| 2024-08-01 | 6.07 | 6.01 | -0.06 | -0.99 | 39915.52 | 2404.13 | 0.62 |
| 2024-07-31 | 5.96 | 6.07 | 0.10 | 1.68 | 61956.45 | 3753.34 | 0.96 |
| 2024-07-30 | 5.81 | 5.97 | 0.13 | 2.23 | 63083.83 | 3744.53 | 0.98 |
| 2024-07-29 | 5.78 | 5.84 | 0.07 | 1.21 | 29371.01 | 1709.75 | 0.45 |
| 2024-07-26 | 5.66 | 5.77 | 0.12 | 2.12 | 36694.99 | 2109.67 | 0.57 |
| 2024-07-25 | 5.59 | 5.65 | 0.05 | 0.89 | 25909.00 | 1458.87 | 0.40 |
| 2024-07-24 | 5.60 | 5.60 | -0.01 | -0.18 | 26369.10 | 1474.52 | 0.41 |
| 2024-07-23 | 5.60 | 5.61 | 0.00 | 0.00 | 32586.49 | 1843.22 | 0.50 |
| 2024-07-22 | 5.56 | 5.61 | 0.03 | 0.54 | 20588.00 | 1152.31 | 0.32 |
| 2024-07-19 | 5.63 | 5.58 | -0.08 | -1.41 | 24587.21 | 1374.74 | 0.38 |
| 2024-07-18 | 5.63 | 5.66 | 0.03 | 0.53 | 34755.20 | 1953.47 | 0.54 |
| 2024-07-17 | 5.50 | 5.63 | 0.14 | 2.55 | 41727.11 | 2343.29 | 0.65 |
| 2024-07-16 | 5.50 | 5.49 | -0.02 | -0.36 | 12383.00 | 679.08 | 0.19 |
| 2024-07-15 | 5.56 | 5.51 | -0.05 | -0.90 | 18849.00 | 1038.83 | 0.29 |
| 2024-07-12 | 5.50 | 5.56 | 0.03 | 0.54 | 23415.00 | 1306.78 | 0.36 |
| 2024-07-11 | 5.44 | 5.53 | 0.15 | 2.79 | 27285.97 | 1499.12 | 0.42 |
| 2024-07-10 | 5.40 | 5.38 | -0.06 | -1.10 | 14918.00 | 806.99 | 0.23 |
| 2024-07-09 | 5.39 | 5.44 | 0.06 | 1.12 | 24189.15 | 1302.97 | 0.37 |
| 2024-07-08 | 5.50 | 5.38 | -0.12 | -2.18 | 24133.03 | 1309.13 | 0.37 |
| 2024-07-05 | 5.45 | 5.50 | 0.07 | 1.29 | 19689.00 | 1078.65 | 0.30 |
| 2024-07-04 | 5.63 | 5.43 | -0.23 | -4.06 | 41180.13 | 2267.54 | 0.64 |
| 2024-07-03 | 5.58 | 5.66 | 0.09 | 1.62 | 49644.13 | 2826.87 | 0.77 |
| 2024-07-02 | 5.55 | 5.57 | 0.01 | 0.18 | 35279.55 | 1967.51 | 0.55 |
| 2024-07-01 | 5.41 | 5.56 | 0.14 | 2.58 | 31700.60 | 1742.57 | 0.49 |
| 2024-06-28 | 5.41 | 5.42 | 0.01 | 0.19 | 16477.20 | 896.45 | 0.25 |
| 2024-06-27 | 5.48 | 5.41 | -0.09 | -1.64 | 19157.78 | 1044.90 | 0.30 |
| 2024-06-26 | 5.41 | 5.50 | 0.07 | 1.29 | 18684.00 | 1021.20 | 0.29 |
| 2024-06-25 | 5.39 | 5.43 | 0.04 | 0.74 | 22567.72 | 1229.70 | 0.35 |
| 2024-06-24 | 5.54 | 5.39 | -0.17 | -3.06 | 28314.00 | 1538.89 | 0.44 |
| 2024-06-21 | 5.52 | 5.56 | 0.03 | 0.54 | 17766.06 | 987.24 | 0.27 |
| 2024-06-20 | 5.59 | 5.53 | -0.06 | -1.07 | 18686.00 | 1038.24 | 0.29 |
| 2024-06-19 | 5.64 | 5.59 | -0.05 | -0.89 | 13250.00 | 746.28 | 0.20 |
| 2024-06-18 | 5.57 | 5.64 | 0.07 | 1.26 | 16515.40 | 926.28 | 0.26 |
| 2024-06-17 | 5.63 | 5.57 | -0.07 | -1.24 | 25233.00 | 1410.69 | 0.39 |
| 2024-06-14 | 5.62 | 5.64 | 0.02 | 0.36 | 23995.49 | 1348.66 | 0.37 |
| 2024-06-13 | 5.77 | 5.62 | -0.15 | -2.60 | 47243.89 | 2662.90 | 0.73 |
| 2024-06-12 | 5.75 | 5.77 | 0.04 | 0.70 | 13848.45 | 797.66 | 0.21 |
| 2024-06-11 | 5.78 | 5.73 | -0.06 | -1.04 | 22725.08 | 1300.63 | 0.35 |
| 2024-06-07 | 5.67 | 5.79 | 0.13 | 2.30 | 30537.18 | 1758.85 | 0.47 |
| 2024-06-06 | 5.81 | 5.66 | -0.15 | -2.58 | 45754.20 | 2599.85 | 0.71 |
| 2024-06-05 | 5.91 | 5.81 | -0.10 | -1.69 | 28902.00 | 1690.94 | 0.45 |
| 2024-06-04 | 5.90 | 5.91 | 0.01 | 0.17 | 25603.70 | 1510.65 | 0.40 |
| 2024-06-03 | 6.02 | 5.90 | -0.13 | -2.16 | 30097.00 | 1784.85 | 0.47 |
| 2024-05-31 | 6.04 | 6.03 | -0.01 | -0.17 | 22884.00 | 1382.81 | 0.35 |
| 2024-05-30 | 6.12 | 6.04 | -0.08 | -1.31 | 22096.03 | 1340.63 | 0.34 |
| 2024-05-29 | 6.16 | 6.12 | -0.04 | -0.65 | 29938.95 | 1835.71 | 0.46 |
| 2024-05-28 | 6.20 | 6.16 | -0.04 | -0.65 | 20351.50 | 1258.45 | 0.31 |
| 2024-05-27 | 6.23 | 6.20 | -0.01 | -0.16 | 26839.02 | 1657.86 | 0.41 |
| 2024-05-24 | 6.20 | 6.21 | -0.01 | -0.16 | 19683.00 | 1228.35 | 0.30 |
| 2024-05-23 | 6.40 | 6.22 | -0.17 | -2.66 | 34399.19 | 2156.46 | 0.53 |
| 2024-05-22 | 6.39 | 6.39 | 0.01 | 0.16 | 23204.01 | 1481.49 | 0.36 |
| 2024-05-21 | 6.39 | 6.38 | -0.01 | -0.16 | 25597.00 | 1633.38 | 0.40 |
| 2024-05-20 | 6.42 | 6.39 | 0.00 | 0.00 | 32338.00 | 2071.70 | 0.50 |
| 2024-05-17 | 6.38 | 6.39 | 0.04 | 0.63 | 25453.19 | 1616.00 | 0.39 |
| 2024-05-16 | 6.31 | 6.35 | 0.04 | 0.63 | 26193.00 | 1667.21 | 0.40 |
| 2024-05-15 | 6.36 | 6.31 | -0.04 | -0.63 | 19564.00 | 1237.92 | 0.30 |
日K线
周K线
月K线
