新钢股份(600782)股票信息
| 股票代码 | 600782 |
| 股票名称 | 新钢股份 |
| 最新价/元 | 3.54 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 3.51 |
| 买入/元 | 3.53 |
| 卖出/元 | 3.54 |
| 昨收/元 | 3.42 |
| 今开/元 | 3.43 |
| 最高/元 | 3.64 |
| 最低/元 | 3.38 |
| 成交量/手 | 1272105.46 |
| 成交额/万 | 45289.99 |
| 股净值/元 | 22.13 |
| 市净率 | 0.43 |
| 总市值/万 | 1113560.86 |
| 流通值/万 | 1113560.86 |
| 换手率/% | 4.04 |
| 入市日期 | 1996-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
新钢股份(600782)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 | 3.43 | 3.54 | 0.12 | 3.51 | 1272105.46 | 45289.99 | 4.04 |
| 2024-10-10 | 3.33 | 3.42 | 0.07 | 2.09 | 880850.00 | 29988.08 | 2.80 |
| 2024-10-09 | 3.59 | 3.35 | -0.29 | -7.97 | 1250195.19 | 42832.83 | 3.97 |
| 2024-10-08 | 3.97 | 3.64 | 0.03 | 0.83 | 1830250.85 | 67995.62 | 5.82 |
| 2024-09-30 | 3.56 | 3.61 | 0.30 | 9.06 | 1322157.59 | 47025.77 | 4.20 |
| 2024-09-27 | 3.35 | 3.31 | 0.05 | 1.53 | 798046.00 | 26316.81 | 2.54 |
| 2024-09-26 | 2.99 | 3.26 | 0.25 | 8.31 | 1380390.54 | 43760.19 | 4.39 |
| 2024-09-25 | 3.06 | 3.01 | 0.11 | 3.79 | 1424511.06 | 44217.94 | 4.53 |
| 2024-09-24 | 2.66 | 2.90 | 0.25 | 9.43 | 1194667.43 | 33859.21 | 3.80 |
| 2024-09-23 | 2.60 | 2.65 | 0.04 | 1.53 | 242474.53 | 6395.63 | 0.77 |
| 2024-09-20 | 2.67 | 2.61 | -0.07 | -2.61 | 427719.02 | 11210.31 | 1.36 |
| 2024-09-19 | 2.67 | 2.68 | 0.02 | 0.75 | 409884.46 | 10994.29 | 1.30 |
| 2024-09-18 | 2.66 | 2.66 | -0.02 | -0.75 | 327200.71 | 8617.82 | 1.04 |
| 2024-09-13 | 2.69 | 2.68 | 0.00 | 0.00 | 270930.71 | 7315.86 | 0.86 |
| 2024-09-12 | 2.67 | 2.68 | 0.01 | 0.38 | 297908.00 | 7982.51 | 0.95 |
| 2024-09-11 | 2.75 | 2.67 | -0.08 | -2.91 | 340915.11 | 9156.90 | 1.08 |
| 2024-09-10 | 2.79 | 2.75 | -0.04 | -1.43 | 331838.00 | 9142.69 | 1.05 |
| 2024-09-09 | 2.91 | 2.79 | -0.13 | -4.45 | 368721.00 | 10415.05 | 1.17 |
| 2024-09-06 | 3.00 | 2.92 | -0.07 | -2.34 | 230351.56 | 6806.01 | 0.73 |
| 2024-09-05 | 2.99 | 2.99 | 0.01 | 0.34 | 134900.25 | 4043.62 | 0.43 |
| 2024-09-04 | 2.99 | 2.98 | -0.01 | -0.33 | 158332.00 | 4728.69 | 0.50 |
| 2024-09-03 | 3.02 | 2.99 | -0.03 | -0.99 | 197570.00 | 5930.37 | 0.63 |
| 2024-09-02 | 3.07 | 3.02 | -0.07 | -2.27 | 172063.00 | 5252.48 | 0.55 |
| 2024-08-30 | 3.03 | 3.09 | 0.06 | 1.98 | 260367.00 | 8022.81 | 0.83 |
| 2024-08-29 | 3.05 | 3.03 | -0.04 | -1.30 | 180661.10 | 5478.41 | 0.57 |
| 2024-08-28 | 2.99 | 3.07 | 0.06 | 1.99 | 311081.25 | 9439.52 | 0.99 |
| 2024-08-27 | 3.03 | 3.01 | -0.03 | -0.99 | 150890.00 | 4554.31 | 0.48 |
| 2024-08-26 | 3.02 | 3.04 | 0.03 | 1.00 | 141978.00 | 4311.11 | 0.45 |
| 2024-08-23 | 3.01 | 3.01 | 0.03 | 1.01 | 143977.00 | 4332.11 | 0.46 |
| 2024-08-22 | 3.06 | 2.98 | -0.07 | -2.30 | 237457.02 | 7137.24 | 0.75 |
| 2024-08-21 | 3.07 | 3.05 | -0.02 | -0.65 | 113651.00 | 3471.44 | 0.36 |
| 2024-08-20 | 3.10 | 3.07 | -0.02 | -0.65 | 198192.00 | 6075.49 | 0.63 |
| 2024-08-19 | 3.12 | 3.09 | -0.04 | -1.28 | 186707.13 | 5817.99 | 0.59 |
| 2024-08-16 | 3.16 | 3.13 | -0.03 | -0.95 | 127043.00 | 3991.50 | 0.40 |
| 2024-08-15 | 3.15 | 3.16 | 0.01 | 0.32 | 168872.11 | 5329.23 | 0.54 |
| 2024-08-14 | 3.21 | 3.15 | -0.06 | -1.87 | 153466.00 | 4872.73 | 0.49 |
| 2024-08-13 | 3.20 | 3.21 | 0.01 | 0.31 | 117726.00 | 3772.12 | 0.37 |
| 2024-08-12 | 3.24 | 3.20 | -0.04 | -1.24 | 117142.82 | 3755.74 | 0.37 |
| 2024-08-09 | 3.24 | 3.24 | 0.01 | 0.31 | 137549.00 | 4475.24 | 0.44 |
| 2024-08-08 | 3.22 | 3.23 | 0.00 | 0.00 | 132010.10 | 4269.09 | 0.42 |
| 2024-08-07 | 3.26 | 3.23 | -0.04 | -1.22 | 125728.00 | 4077.74 | 0.40 |
| 2024-08-06 | 3.27 | 3.27 | 0.02 | 0.62 | 136658.00 | 4464.93 | 0.43 |
| 2024-08-05 | 3.28 | 3.25 | -0.04 | -1.22 | 165186.02 | 5437.38 | 0.53 |
| 2024-08-02 | 3.28 | 3.29 | -0.01 | -0.30 | 133771.13 | 4414.94 | 0.43 |
| 2024-08-01 | 3.32 | 3.30 | -0.02 | -0.60 | 211050.51 | 6970.68 | 0.67 |
| 2024-07-31 | 3.27 | 3.32 | 0.05 | 1.53 | 273471.00 | 9045.84 | 0.87 |
| 2024-07-30 | 3.27 | 3.27 | -0.01 | -0.31 | 113829.00 | 3717.91 | 0.36 |
| 2024-07-29 | 3.26 | 3.28 | 0.01 | 0.31 | 110681.85 | 3618.06 | 0.35 |
| 2024-07-26 | 3.27 | 3.27 | 0.01 | 0.31 | 118597.51 | 3883.40 | 0.38 |
| 2024-07-25 | 3.21 | 3.26 | 0.03 | 0.93 | 147911.50 | 4804.89 | 0.47 |
| 2024-07-24 | 3.22 | 3.23 | 0.01 | 0.31 | 177648.00 | 5698.71 | 0.56 |
| 2024-07-23 | 3.29 | 3.22 | -0.07 | -2.13 | 182802.86 | 5971.47 | 0.58 |
| 2024-07-22 | 3.35 | 3.29 | -0.05 | -1.50 | 212932.96 | 7019.87 | 0.68 |
| 2024-07-19 | 3.36 | 3.34 | -0.03 | -0.89 | 117704.32 | 3928.92 | 0.37 |
| 2024-07-18 | 3.36 | 3.37 | 0.00 | 0.00 | 127943.00 | 4299.73 | 0.41 |
| 2024-07-17 | 3.35 | 3.37 | 0.01 | 0.30 | 151506.00 | 5095.88 | 0.48 |
| 2024-07-16 | 3.34 | 3.36 | 0.00 | 0.00 | 122390.00 | 4103.49 | 0.39 |
| 2024-07-15 | 3.33 | 3.36 | 0.01 | 0.30 | 179686.00 | 6009.11 | 0.57 |
| 2024-07-12 | 3.32 | 3.35 | 0.03 | 0.90 | 174989.00 | 5850.40 | 0.56 |
| 2024-07-11 | 3.32 | 3.32 | 0.04 | 1.22 | 211809.00 | 7010.07 | 0.67 |
| 2024-07-10 | 3.31 | 3.28 | -0.04 | -1.21 | 164040.82 | 5398.93 | 0.52 |
| 2024-07-09 | 3.32 | 3.32 | -0.01 | -0.30 | 172482.00 | 5738.09 | 0.55 |
| 2024-07-08 | 3.37 | 3.33 | -0.06 | -1.77 | 292329.89 | 9759.58 | 0.93 |
| 2024-07-05 | 3.41 | 3.39 | -0.02 | -0.59 | 144709.02 | 4905.53 | 0.46 |
| 2024-07-04 | 3.40 | 3.41 | 0.01 | 0.29 | 232585.63 | 7958.77 | 0.74 |
| 2024-07-03 | 3.32 | 3.40 | 0.11 | 3.34 | 273775.65 | 9229.87 | 0.87 |
| 2024-07-02 | 3.39 | 3.44 | 0.04 | 1.18 | 224473.31 | 7705.64 | 0.71 |
| 2024-07-01 | 3.31 | 3.40 | 0.08 | 2.41 | 271489.28 | 9181.11 | 0.86 |
| 2024-06-28 | 3.41 | 3.32 | -0.10 | -2.92 | 366266.00 | 12366.03 | 1.16 |
| 2024-06-27 | 3.49 | 3.42 | -0.06 | -1.72 | 187978.00 | 6476.98 | 0.60 |
| 2024-06-26 | 3.43 | 3.48 | 0.03 | 0.87 | 169280.88 | 5851.94 | 0.54 |
| 2024-06-25 | 3.42 | 3.45 | 0.02 | 0.58 | 166846.88 | 5733.12 | 0.53 |
| 2024-06-24 | 3.49 | 3.43 | -0.07 | -2.00 | 173664.58 | 5981.84 | 0.55 |
| 2024-06-21 | 3.52 | 3.50 | 0.03 | 0.87 | 166321.47 | 5837.26 | 0.53 |
| 2024-06-20 | 3.52 | 3.47 | -0.05 | -1.42 | 144902.05 | 5068.92 | 0.46 |
| 2024-06-19 | 3.59 | 3.52 | -0.06 | -1.68 | 153950.95 | 5438.75 | 0.49 |
| 2024-06-18 | 3.52 | 3.58 | 0.08 | 2.29 | 208370.00 | 7405.96 | 0.66 |
| 2024-06-17 | 3.56 | 3.50 | -0.08 | -2.24 | 329908.00 | 11573.59 | 1.05 |
| 2024-06-14 | 3.52 | 3.58 | 0.04 | 1.13 | 218501.34 | 7767.63 | 0.69 |
| 2024-06-13 | 3.58 | 3.54 | -0.06 | -1.67 | 189108.00 | 6709.60 | 0.60 |
| 2024-06-12 | 3.60 | 3.60 | 0.00 | 0.00 | 175528.00 | 6295.59 | 0.56 |
| 2024-06-11 | 3.66 | 3.60 | -0.08 | -2.17 | 190370.12 | 6868.68 | 0.61 |
| 2024-06-07 | 3.61 | 3.68 | 0.05 | 1.38 | 200862.39 | 7336.48 | 0.64 |
| 2024-06-06 | 3.70 | 3.63 | -0.06 | -1.63 | 398937.77 | 14457.67 | 1.27 |
| 2024-06-05 | 3.81 | 3.69 | -0.12 | -3.15 | 407373.70 | 15179.60 | 1.30 |
| 2024-06-04 | 3.80 | 3.81 | 0.00 | 0.00 | 264491.77 | 10061.19 | 0.84 |
| 2024-06-03 | 3.93 | 3.81 | -0.13 | -3.30 | 279664.86 | 10701.05 | 0.89 |
| 2024-05-31 | 3.93 | 3.94 | 0.01 | 0.25 | 154809.98 | 6106.67 | 0.49 |
| 2024-05-30 | 3.93 | 3.93 | 0.00 | 0.00 | 242143.02 | 9619.50 | 0.77 |
| 2024-05-29 | 3.91 | 3.93 | 0.01 | 0.26 | 152665.02 | 6003.19 | 0.49 |
| 2024-05-28 | 3.95 | 3.92 | -0.04 | -1.01 | 218304.72 | 8633.38 | 0.69 |
| 2024-05-27 | 3.97 | 3.96 | 0.00 | 0.00 | 234756.13 | 9267.68 | 0.75 |
| 2024-05-24 | 3.93 | 3.96 | 0.03 | 0.76 | 236576.84 | 9373.61 | 0.75 |
| 2024-05-23 | 4.01 | 3.93 | -0.10 | -2.48 | 255477.00 | 10106.29 | 0.81 |
| 2024-05-22 | 3.97 | 4.03 | 0.07 | 1.77 | 306630.53 | 12347.95 | 0.97 |
| 2024-05-21 | 4.01 | 3.96 | -0.05 | -1.25 | 246752.00 | 9797.20 | 0.78 |
| 2024-05-20 | 3.98 | 4.01 | 0.05 | 1.26 | 297894.50 | 11942.67 | 0.95 |
| 2024-05-17 | 3.88 | 3.96 | 0.07 | 1.80 | 301089.26 | 11814.51 | 0.96 |
| 2024-05-16 | 3.74 | 3.89 | 0.16 | 4.29 | 498681.02 | 19196.63 | 1.59 |
| 2024-05-15 | 3.78 | 3.73 | -0.05 | -1.32 | 197750.00 | 7413.24 | 0.63 |
日K线
周K线
月K线
