新华锦(600735)股票信息
| 股票代码 | 600735 |
| 股票名称 | 新华锦 |
| 最新价/元 | 4.16 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.58 |
| 买入/元 | 4.15 |
| 卖出/元 | 4.16 |
| 昨收/元 | 4.27 |
| 今开/元 | 4.26 |
| 最高/元 | 4.32 |
| 最低/元 | 4.10 |
| 成交量/手 | 95342.02 |
| 成交额/万 | 4023.83 |
| 股净值/元 | 33.93 |
| 市净率 | 1.31 |
| 总市值/万 | 178371.74 |
| 流通值/万 | 176987.96 |
| 换手率/% | 2.24 |
| 入市日期 | 1996-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
新华锦(600735)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 | 4.26 | 4.16 | -0.11 | -2.58 | 95342.02 | 4023.83 | 2.24 |
| 2024-10-10 | 4.19 | 4.27 | 0.13 | 3.14 | 147301.02 | 6241.25 | 3.46 |
| 2024-10-09 | 4.50 | 4.14 | -0.46 | -10.00 | 157234.95 | 6739.77 | 3.70 |
| 2024-10-08 | 4.85 | 4.60 | 0.18 | 4.07 | 227277.98 | 10453.65 | 5.34 |
| 2024-09-30 | 4.20 | 4.42 | 0.34 | 8.33 | 205608.07 | 8820.88 | 4.83 |
| 2024-09-27 | 4.01 | 4.08 | 0.11 | 2.77 | 71182.00 | 2874.99 | 1.67 |
| 2024-09-26 | 3.85 | 3.97 | 0.12 | 3.12 | 82144.00 | 3210.35 | 1.93 |
| 2024-09-25 | 3.84 | 3.85 | 0.03 | 0.79 | 96681.03 | 3740.98 | 2.27 |
| 2024-09-24 | 3.72 | 3.82 | 0.08 | 2.14 | 116908.32 | 4403.49 | 2.75 |
| 2024-09-23 | 3.63 | 3.74 | 0.10 | 2.75 | 118548.00 | 4414.85 | 2.79 |
| 2024-09-20 | 3.67 | 3.64 | -0.03 | -0.82 | 51049.00 | 1865.39 | 1.20 |
| 2024-09-19 | 3.55 | 3.67 | 0.13 | 3.67 | 80735.00 | 2935.73 | 1.90 |
| 2024-09-18 | 3.60 | 3.54 | -0.12 | -3.28 | 82881.15 | 2922.90 | 1.95 |
| 2024-09-13 | 3.63 | 3.66 | 0.00 | 0.00 | 70006.00 | 2538.91 | 1.65 |
| 2024-09-12 | 3.60 | 3.66 | 0.04 | 1.11 | 85411.00 | 3117.71 | 2.01 |
| 2024-09-11 | 3.69 | 3.62 | -0.05 | -1.36 | 59268.00 | 2154.07 | 1.39 |
| 2024-09-10 | 3.65 | 3.67 | 0.03 | 0.82 | 65668.00 | 2411.03 | 1.54 |
| 2024-09-09 | 3.57 | 3.64 | 0.04 | 1.11 | 73751.79 | 2679.06 | 1.73 |
| 2024-09-06 | 3.71 | 3.60 | -0.12 | -3.23 | 94772.68 | 3458.32 | 2.23 |
| 2024-09-05 | 3.70 | 3.72 | -0.02 | -0.54 | 183080.05 | 6759.05 | 4.30 |
| 2024-09-04 | 3.60 | 3.74 | 0.16 | 4.47 | 225263.21 | 8491.23 | 5.29 |
| 2024-09-03 | 3.59 | 3.58 | 0.01 | 0.28 | 38694.00 | 1387.89 | 0.91 |
| 2024-09-02 | 3.65 | 3.57 | -0.08 | -2.19 | 45027.00 | 1622.52 | 1.06 |
| 2024-08-30 | 3.53 | 3.65 | 0.11 | 3.11 | 63221.00 | 2300.24 | 1.49 |
| 2024-08-29 | 3.51 | 3.54 | 0.04 | 1.14 | 56760.00 | 1983.75 | 1.33 |
| 2024-08-28 | 3.49 | 3.50 | 0.01 | 0.29 | 56982.86 | 2003.34 | 1.34 |
| 2024-08-27 | 3.61 | 3.49 | -0.12 | -3.32 | 54546.00 | 1931.85 | 1.28 |
| 2024-08-26 | 3.48 | 3.61 | 0.12 | 3.44 | 59454.35 | 2135.41 | 1.40 |
| 2024-08-23 | 3.55 | 3.49 | -0.05 | -1.41 | 32531.00 | 1141.70 | 0.76 |
| 2024-08-22 | 3.58 | 3.54 | -0.06 | -1.67 | 32712.00 | 1171.04 | 0.77 |
| 2024-08-21 | 3.58 | 3.60 | 0.01 | 0.28 | 33820.01 | 1215.93 | 0.79 |
| 2024-08-20 | 3.70 | 3.59 | -0.11 | -2.97 | 38965.50 | 1413.41 | 0.92 |
| 2024-08-19 | 3.74 | 3.70 | -0.04 | -1.07 | 42724.00 | 1580.60 | 1.00 |
| 2024-08-16 | 3.77 | 3.74 | -0.02 | -0.53 | 40372.00 | 1514.38 | 0.95 |
| 2024-08-15 | 3.74 | 3.76 | 0.01 | 0.27 | 42106.00 | 1581.97 | 0.99 |
| 2024-08-14 | 3.74 | 3.75 | 0.02 | 0.54 | 36281.00 | 1357.28 | 0.85 |
| 2024-08-13 | 3.70 | 3.73 | 0.02 | 0.54 | 43111.11 | 1597.33 | 1.01 |
| 2024-08-12 | 3.72 | 3.71 | -0.02 | -0.54 | 37156.00 | 1381.98 | 0.87 |
| 2024-08-09 | 3.80 | 3.73 | -0.06 | -1.58 | 57442.00 | 2171.39 | 1.35 |
| 2024-08-08 | 3.72 | 3.79 | 0.08 | 2.16 | 59156.15 | 2227.17 | 1.39 |
| 2024-08-07 | 3.74 | 3.71 | -0.04 | -1.07 | 44455.00 | 1657.75 | 1.04 |
| 2024-08-06 | 3.73 | 3.75 | 0.05 | 1.35 | 69506.02 | 2585.81 | 1.63 |
| 2024-08-05 | 3.75 | 3.70 | -0.06 | -1.60 | 41921.00 | 1581.01 | 0.99 |
| 2024-08-02 | 3.78 | 3.76 | -0.05 | -1.31 | 29570.37 | 1119.45 | 0.70 |
| 2024-08-01 | 3.80 | 3.81 | -0.02 | -0.52 | 37640.00 | 1433.16 | 0.88 |
| 2024-07-31 | 3.73 | 3.83 | 0.11 | 2.96 | 64881.03 | 2452.46 | 1.52 |
| 2024-07-30 | 3.73 | 3.72 | 0.00 | 0.00 | 79645.00 | 2999.01 | 1.87 |
| 2024-07-29 | 3.66 | 3.72 | 0.07 | 1.92 | 39031.00 | 1437.44 | 0.92 |
| 2024-07-26 | 3.57 | 3.65 | 0.09 | 2.53 | 25233.00 | 915.41 | 0.59 |
| 2024-07-25 | 3.55 | 3.56 | 0.04 | 1.14 | 38718.03 | 1374.41 | 0.91 |
| 2024-07-24 | 3.59 | 3.52 | -0.07 | -1.95 | 31225.00 | 1109.06 | 0.73 |
| 2024-07-23 | 3.65 | 3.59 | -0.06 | -1.64 | 36612.00 | 1343.82 | 0.86 |
| 2024-07-22 | 3.61 | 3.65 | 0.04 | 1.11 | 30803.00 | 1124.29 | 0.72 |
| 2024-07-19 | 3.62 | 3.61 | -0.04 | -1.10 | 34883.00 | 1256.34 | 0.82 |
| 2024-07-18 | 3.67 | 3.65 | -0.02 | -0.55 | 38269.00 | 1378.48 | 0.90 |
| 2024-07-17 | 3.66 | 3.67 | -0.02 | -0.54 | 33191.00 | 1219.54 | 0.78 |
| 2024-07-16 | 3.71 | 3.69 | -0.03 | -0.81 | 35443.02 | 1303.61 | 0.83 |
| 2024-07-15 | 3.75 | 3.72 | -0.07 | -1.85 | 29365.00 | 1087.65 | 0.69 |
| 2024-07-12 | 3.81 | 3.79 | 0.01 | 0.27 | 43604.52 | 1656.33 | 1.02 |
| 2024-07-11 | 3.61 | 3.78 | 0.24 | 6.78 | 74206.00 | 2764.94 | 1.74 |
| 2024-07-10 | 3.66 | 3.54 | -0.11 | -3.01 | 48451.00 | 1732.97 | 1.14 |
| 2024-07-09 | 3.68 | 3.65 | -0.04 | -1.08 | 56736.81 | 2056.06 | 1.33 |
| 2024-07-08 | 3.81 | 3.69 | -0.13 | -3.40 | 33173.12 | 1233.18 | 0.78 |
| 2024-07-05 | 3.72 | 3.82 | 0.06 | 1.60 | 35459.00 | 1341.87 | 0.83 |
| 2024-07-04 | 3.92 | 3.76 | -0.17 | -4.33 | 46484.00 | 1765.00 | 1.09 |
| 2024-07-03 | 3.96 | 3.93 | 0.02 | 0.51 | 35553.00 | 1399.69 | 0.84 |
| 2024-07-02 | 3.84 | 3.91 | 0.08 | 2.09 | 45405.04 | 1775.08 | 1.07 |
| 2024-07-01 | 3.86 | 3.83 | 0.00 | 0.00 | 42671.02 | 1626.10 | 1.00 |
| 2024-06-28 | 3.73 | 3.83 | 0.04 | 1.06 | 42627.22 | 1640.15 | 1.00 |
| 2024-06-27 | 3.86 | 3.79 | -0.07 | -1.81 | 38469.00 | 1476.50 | 0.90 |
| 2024-06-26 | 3.78 | 3.86 | 0.12 | 3.21 | 43904.00 | 1657.77 | 1.03 |
| 2024-06-25 | 3.65 | 3.74 | 0.10 | 2.75 | 50093.00 | 1863.00 | 1.18 |
| 2024-06-24 | 3.78 | 3.64 | -0.18 | -4.71 | 71359.04 | 2612.94 | 1.68 |
| 2024-06-21 | 3.80 | 3.82 | 0.01 | 0.26 | 32188.00 | 1227.31 | 0.76 |
| 2024-06-20 | 3.91 | 3.81 | -0.10 | -2.56 | 45086.00 | 1730.87 | 1.06 |
| 2024-06-19 | 3.92 | 3.91 | 0.00 | 0.00 | 42544.02 | 1669.08 | 1.00 |
| 2024-06-18 | 3.87 | 3.91 | 0.04 | 1.03 | 33943.02 | 1321.65 | 0.80 |
| 2024-06-17 | 3.96 | 3.87 | -0.09 | -2.27 | 51700.00 | 2017.31 | 1.22 |
| 2024-06-14 | 3.98 | 3.96 | -0.03 | -0.75 | 40769.00 | 1612.83 | 0.96 |
| 2024-06-13 | 4.08 | 3.99 | -0.10 | -2.45 | 43018.00 | 1725.26 | 1.01 |
| 2024-06-12 | 4.01 | 4.09 | 0.10 | 2.51 | 44078.83 | 1790.71 | 1.04 |
| 2024-06-11 | 4.05 | 3.99 | -0.04 | -0.99 | 43046.00 | 1712.91 | 1.01 |
| 2024-06-07 | 3.93 | 4.03 | 0.22 | 5.77 | 67890.01 | 2707.16 | 1.60 |
| 2024-06-06 | 4.05 | 3.85 | -0.18 | -4.47 | 89478.50 | 3477.37 | 2.10 |
| 2024-06-05 | 4.16 | 4.03 | -0.13 | -3.13 | 55278.00 | 2252.37 | 1.30 |
| 2024-06-04 | 4.29 | 4.16 | -0.11 | -2.58 | 72186.00 | 2999.05 | 1.70 |
| 2024-06-03 | 4.44 | 4.27 | -0.17 | -3.83 | 83426.02 | 3595.76 | 1.96 |
| 2024-05-31 | 4.41 | 4.44 | 0.05 | 1.14 | 59459.00 | 2625.02 | 1.40 |
| 2024-05-30 | 4.52 | 4.39 | -0.15 | -3.30 | 94097.00 | 4151.68 | 2.21 |
| 2024-05-29 | 4.49 | 4.54 | -0.01 | -0.22 | 117361.37 | 5298.95 | 2.76 |
| 2024-05-28 | 4.54 | 4.55 | -0.18 | -3.81 | 261384.51 | 11765.66 | 6.14 |
| 2024-05-27 | 4.88 | 4.73 | 0.06 | 1.29 | 346501.23 | 17325.62 | 8.14 |
| 2024-05-24 | 4.71 | 4.67 | -0.04 | -0.85 | 49090.00 | 2305.95 | 1.15 |
| 2024-05-23 | 4.90 | 4.71 | -0.21 | -4.27 | 70154.00 | 3343.78 | 1.65 |
| 2024-05-22 | 4.84 | 4.92 | 0.08 | 1.65 | 66974.00 | 3281.51 | 1.57 |
| 2024-05-21 | 4.89 | 4.84 | -0.05 | -1.02 | 54223.00 | 2615.22 | 1.27 |
| 2024-05-20 | 4.92 | 4.89 | -0.03 | -0.61 | 58204.00 | 2856.12 | 1.37 |
| 2024-05-17 | 4.89 | 4.92 | 0.03 | 0.61 | 45699.00 | 2226.62 | 1.07 |
| 2024-05-16 | 4.81 | 4.89 | 0.05 | 1.03 | 49184.30 | 2405.25 | 1.16 |
| 2024-05-15 | 4.88 | 4.84 | -0.06 | -1.22 | 44420.01 | 2164.95 | 1.04 |
日K线
周K线
月K线
