浙大网新(600797)股票信息
| 股票代码 | 600797 |
| 股票名称 | 浙大网新 |
| 最新价/元 | 5.52 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -4.50 |
| 买入/元 | 5.52 |
| 卖出/元 | 5.53 |
| 昨收/元 | 5.78 |
| 今开/元 | 5.75 |
| 最高/元 | 5.83 |
| 最低/元 | 5.48 |
| 成交量/手 | 279608.92 |
| 成交额/万 | 15702.04 |
| 股净值/元 | 46.00 |
| 市净率 | 1.75 |
| 总市值/万 | 567194.96 |
| 流通值/万 | 567194.96 |
| 换手率/% | 2.72 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
浙大网新(600797)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 | 5.75 | 5.52 | -0.26 | -4.50 | 279608.92 | 15702.04 | 2.72 |
| 2024-10-10 | 5.96 | 5.78 | 0.00 | 0.00 | 302872.36 | 17807.15 | 2.95 |
| 2024-10-09 | 6.16 | 5.78 | -0.45 | -7.22 | 425249.04 | 25462.38 | 4.14 |
| 2024-10-08 | 6.37 | 6.23 | 0.44 | 7.60 | 577066.83 | 35714.69 | 5.62 |
| 2024-09-30 | 5.49 | 5.79 | 0.45 | 8.43 | 481295.19 | 27302.30 | 4.68 |
| 2024-09-27 | 5.19 | 5.34 | 0.21 | 4.09 | 186380.58 | 9796.47 | 1.81 |
| 2024-09-26 | 5.02 | 5.13 | 0.11 | 2.19 | 158716.45 | 8048.96 | 1.54 |
| 2024-09-25 | 5.00 | 5.02 | 0.02 | 0.40 | 166641.77 | 8456.65 | 1.62 |
| 2024-09-24 | 4.97 | 5.00 | 0.04 | 0.81 | 187510.00 | 9317.65 | 1.82 |
| 2024-09-23 | 4.92 | 4.96 | 0.05 | 1.02 | 112733.01 | 5585.32 | 1.10 |
| 2024-09-20 | 4.84 | 4.91 | 0.09 | 1.87 | 139510.26 | 6826.45 | 1.36 |
| 2024-09-19 | 4.68 | 4.82 | 0.16 | 3.43 | 129166.33 | 6164.82 | 1.26 |
| 2024-09-18 | 4.72 | 4.66 | -0.08 | -1.69 | 76754.10 | 3581.29 | 0.75 |
| 2024-09-13 | 4.78 | 4.74 | -0.04 | -0.84 | 79668.19 | 3797.92 | 0.78 |
| 2024-09-12 | 4.72 | 4.78 | 0.05 | 1.06 | 104351.43 | 4991.27 | 1.02 |
| 2024-09-11 | 4.73 | 4.73 | 0.00 | 0.00 | 73620.00 | 3471.59 | 0.72 |
| 2024-09-10 | 4.60 | 4.73 | 0.12 | 2.60 | 95168.36 | 4420.71 | 0.93 |
| 2024-09-09 | 4.68 | 4.61 | -0.04 | -0.86 | 89164.00 | 4121.39 | 0.87 |
| 2024-09-06 | 4.74 | 4.65 | -0.07 | -1.48 | 66265.00 | 3109.51 | 0.64 |
| 2024-09-05 | 4.64 | 4.72 | 0.09 | 1.94 | 68712.37 | 3235.59 | 0.67 |
| 2024-09-04 | 4.63 | 4.63 | -0.05 | -1.07 | 53640.37 | 2491.66 | 0.52 |
| 2024-09-03 | 4.63 | 4.68 | 0.04 | 0.86 | 86091.89 | 4000.61 | 0.84 |
| 2024-09-02 | 4.73 | 4.64 | -0.09 | -1.90 | 73970.58 | 3464.67 | 0.72 |
| 2024-08-30 | 4.62 | 4.73 | 0.11 | 2.38 | 129367.37 | 6141.72 | 1.26 |
| 2024-08-29 | 4.53 | 4.62 | 0.10 | 2.21 | 88904.00 | 4074.94 | 0.87 |
| 2024-08-28 | 4.49 | 4.52 | 0.03 | 0.67 | 67209.02 | 3020.36 | 0.65 |
| 2024-08-27 | 4.60 | 4.49 | -0.11 | -2.39 | 82256.26 | 3733.48 | 0.80 |
| 2024-08-26 | 4.55 | 4.60 | 0.03 | 0.66 | 76694.39 | 3513.21 | 0.75 |
| 2024-08-23 | 4.46 | 4.57 | 0.11 | 2.47 | 116497.10 | 5313.55 | 1.13 |
| 2024-08-22 | 4.58 | 4.46 | -0.15 | -3.25 | 77545.00 | 3513.04 | 0.75 |
| 2024-08-21 | 4.62 | 4.61 | -0.03 | -0.65 | 65080.08 | 3008.61 | 0.63 |
| 2024-08-20 | 4.71 | 4.64 | -0.06 | -1.28 | 64986.94 | 3015.45 | 0.63 |
| 2024-08-19 | 4.62 | 4.70 | 0.07 | 1.51 | 71541.00 | 3360.95 | 0.70 |
| 2024-08-16 | 4.64 | 4.63 | -0.01 | -0.22 | 56030.06 | 2608.23 | 0.55 |
| 2024-08-15 | 4.54 | 4.64 | 0.09 | 1.98 | 75794.06 | 3502.57 | 0.74 |
| 2024-08-14 | 4.53 | 4.55 | -0.01 | -0.22 | 45310.00 | 2067.79 | 0.44 |
| 2024-08-13 | 4.53 | 4.56 | 0.06 | 1.33 | 48205.00 | 2180.87 | 0.47 |
| 2024-08-12 | 4.55 | 4.50 | -0.08 | -1.75 | 54958.00 | 2484.78 | 0.53 |
| 2024-08-09 | 4.64 | 4.58 | -0.03 | -0.65 | 59485.00 | 2743.94 | 0.58 |
| 2024-08-08 | 4.58 | 4.61 | 0.00 | 0.00 | 64167.77 | 2941.39 | 0.62 |
| 2024-08-07 | 4.64 | 4.61 | -0.01 | -0.22 | 67744.74 | 3145.94 | 0.66 |
| 2024-08-06 | 4.63 | 4.62 | 0.04 | 0.87 | 68198.00 | 3139.84 | 0.66 |
| 2024-08-05 | 4.70 | 4.58 | -0.12 | -2.55 | 93618.37 | 4367.47 | 0.91 |
| 2024-08-02 | 4.77 | 4.70 | -0.09 | -1.88 | 74932.00 | 3564.30 | 0.73 |
| 2024-08-01 | 4.76 | 4.79 | -0.04 | -0.83 | 114873.08 | 5504.14 | 1.12 |
| 2024-07-31 | 4.67 | 4.83 | 0.26 | 5.69 | 181878.74 | 8643.32 | 1.77 |
| 2024-07-30 | 4.51 | 4.57 | 0.06 | 1.33 | 62661.23 | 2841.56 | 0.61 |
| 2024-07-29 | 4.46 | 4.51 | 0.04 | 0.90 | 74683.00 | 3354.65 | 0.73 |
| 2024-07-26 | 4.40 | 4.47 | 0.08 | 1.82 | 53812.00 | 2395.34 | 0.52 |
| 2024-07-25 | 4.32 | 4.39 | 0.04 | 0.92 | 52044.00 | 2274.47 | 0.51 |
| 2024-07-24 | 4.42 | 4.35 | -0.09 | -2.03 | 64236.00 | 2819.35 | 0.63 |
| 2024-07-23 | 4.47 | 4.44 | -0.05 | -1.11 | 71513.61 | 3207.48 | 0.70 |
| 2024-07-22 | 4.46 | 4.49 | 0.09 | 2.05 | 102609.84 | 4609.62 | 1.00 |
| 2024-07-19 | 4.34 | 4.40 | 0.03 | 0.69 | 71183.00 | 3130.47 | 0.69 |
| 2024-07-18 | 4.39 | 4.37 | -0.02 | -0.46 | 86037.00 | 3722.34 | 0.84 |
| 2024-07-17 | 4.41 | 4.39 | -0.04 | -0.90 | 62902.00 | 2778.55 | 0.61 |
| 2024-07-16 | 4.40 | 4.43 | 0.02 | 0.45 | 61420.00 | 2704.84 | 0.60 |
| 2024-07-15 | 4.50 | 4.41 | -0.11 | -2.43 | 79790.00 | 3528.34 | 0.78 |
| 2024-07-12 | 4.54 | 4.52 | -0.02 | -0.44 | 57677.10 | 2619.09 | 0.56 |
| 2024-07-11 | 4.48 | 4.54 | 0.11 | 2.48 | 86406.01 | 3912.58 | 0.84 |
| 2024-07-10 | 4.38 | 4.43 | -0.07 | -1.56 | 87789.00 | 3882.67 | 0.85 |
| 2024-07-09 | 4.42 | 4.50 | 0.08 | 1.81 | 96129.00 | 4246.08 | 0.94 |
| 2024-07-08 | 4.56 | 4.42 | -0.18 | -3.91 | 97449.00 | 4351.65 | 0.95 |
| 2024-07-05 | 4.52 | 4.60 | 0.09 | 2.00 | 80316.01 | 3664.46 | 0.78 |
| 2024-07-04 | 4.65 | 4.51 | -0.17 | -3.63 | 89118.32 | 4078.13 | 0.87 |
| 2024-07-03 | 4.71 | 4.68 | -0.05 | -1.06 | 78083.70 | 3668.50 | 0.76 |
| 2024-07-02 | 4.61 | 4.73 | 0.13 | 2.83 | 123527.95 | 5858.02 | 1.20 |
| 2024-07-01 | 4.66 | 4.60 | -0.03 | -0.65 | 73276.95 | 3345.85 | 0.71 |
| 2024-06-28 | 4.64 | 4.63 | -0.03 | -0.64 | 83915.00 | 3932.40 | 0.82 |
| 2024-06-27 | 4.71 | 4.66 | -0.06 | -1.27 | 86420.74 | 4061.33 | 0.84 |
| 2024-06-26 | 4.43 | 4.72 | 0.25 | 5.59 | 110206.88 | 5057.29 | 1.07 |
| 2024-06-25 | 4.50 | 4.51 | 0.00 | 0.00 | 78013.00 | 3522.12 | 0.76 |
| 2024-06-24 | 4.69 | 4.51 | -0.23 | -4.85 | 102927.00 | 4702.65 | 1.00 |
| 2024-06-21 | 4.70 | 4.74 | 0.00 | 0.00 | 64445.05 | 3052.32 | 0.63 |
| 2024-06-20 | 4.91 | 4.74 | -0.15 | -3.07 | 90791.63 | 4355.08 | 0.88 |
| 2024-06-19 | 4.93 | 4.89 | -0.04 | -0.81 | 74351.26 | 3664.86 | 0.72 |
| 2024-06-18 | 4.82 | 4.93 | 0.13 | 2.71 | 95796.94 | 4683.76 | 0.93 |
| 2024-06-17 | 4.81 | 4.80 | -0.02 | -0.42 | 80593.43 | 3884.37 | 0.78 |
| 2024-06-14 | 4.75 | 4.82 | 0.07 | 1.47 | 101161.03 | 4854.33 | 0.98 |
| 2024-06-13 | 4.83 | 4.75 | -0.08 | -1.66 | 75468.07 | 3614.30 | 0.73 |
| 2024-06-12 | 4.75 | 4.83 | 0.08 | 1.68 | 81417.62 | 3925.55 | 0.79 |
| 2024-06-11 | 4.64 | 4.75 | 0.10 | 2.15 | 103064.01 | 4835.13 | 1.00 |
| 2024-06-07 | 4.59 | 4.65 | 0.11 | 2.42 | 103857.00 | 4803.47 | 1.01 |
| 2024-06-06 | 4.75 | 4.54 | -0.21 | -4.42 | 171377.00 | 7886.81 | 1.67 |
| 2024-06-05 | 4.82 | 4.75 | -0.05 | -1.04 | 80821.01 | 3879.19 | 0.79 |
| 2024-06-04 | 4.86 | 4.80 | -0.09 | -1.84 | 120322.00 | 5765.30 | 1.17 |
| 2024-06-03 | 5.02 | 4.89 | -0.13 | -2.59 | 127801.22 | 6284.13 | 1.24 |
| 2024-05-31 | 4.94 | 5.02 | 0.07 | 1.41 | 102550.00 | 5143.25 | 1.00 |
| 2024-05-30 | 4.94 | 4.95 | -0.01 | -0.20 | 113494.00 | 5595.38 | 1.10 |
| 2024-05-29 | 5.00 | 4.96 | -0.03 | -0.60 | 148791.11 | 7419.18 | 1.45 |
| 2024-05-28 | 5.08 | 4.99 | -0.09 | -1.77 | 80773.39 | 4060.06 | 0.79 |
| 2024-05-27 | 5.07 | 5.08 | 0.05 | 0.99 | 86755.00 | 4338.80 | 0.84 |
| 2024-05-24 | 5.11 | 5.03 | -0.07 | -1.37 | 94565.74 | 4790.43 | 0.92 |
| 2024-05-23 | 5.20 | 5.10 | -0.14 | -2.67 | 134252.74 | 6883.41 | 1.31 |
| 2024-05-22 | 5.19 | 5.24 | 0.02 | 0.38 | 121082.77 | 6320.99 | 1.18 |
| 2024-05-21 | 5.29 | 5.22 | -0.04 | -0.76 | 88169.00 | 4613.51 | 0.86 |
| 2024-05-20 | 5.27 | 5.26 | -0.01 | -0.19 | 124159.00 | 6558.49 | 1.21 |
| 2024-05-17 | 5.18 | 5.27 | 0.08 | 1.54 | 105133.01 | 5494.42 | 1.02 |
| 2024-05-16 | 5.18 | 5.19 | 0.02 | 0.39 | 108764.54 | 5671.51 | 1.06 |
| 2024-05-15 | 5.24 | 5.17 | -0.07 | -1.34 | 104098.00 | 5403.00 | 1.01 |
日K线
周K线
月K线
