新奥股份(600803)股票信息
| 股票代码 | 600803 |
| 股票名称 | 新奥股份 |
| 最新价/元 | 19.37 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -1.78 |
| 买入/元 | 19.36 |
| 卖出/元 | 19.37 |
| 昨收/元 | 19.72 |
| 今开/元 | 19.95 |
| 最高/元 | 19.95 |
| 最低/元 | 19.11 |
| 成交量/手 | 111446.69 |
| 成交额/万 | 21770.47 |
| 股净值/元 | 8.42 |
| 市净率 | 2.70 |
| 总市值/万 | 5999058.69 |
| 流通值/万 | 5500820.61 |
| 换手率/% | 0.39 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
新奥股份(600803)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 | 19.95 | 19.37 | -0.35 | -1.78 | 111446.69 | 21770.47 | 0.39 |
| 2024-10-10 | 19.67 | 19.72 | 0.28 | 1.44 | 226647.00 | 45254.11 | 0.80 |
| 2024-10-09 | 21.60 | 19.44 | -2.13 | -9.88 | 294629.24 | 60063.56 | 1.04 |
| 2024-10-08 | 22.48 | 21.57 | 0.99 | 4.81 | 353860.77 | 76120.29 | 1.25 |
| 2024-09-30 | 19.54 | 20.58 | 1.61 | 8.49 | 288504.01 | 57829.11 | 1.02 |
| 2024-09-27 | 18.56 | 18.97 | 0.44 | 2.38 | 154234.91 | 29099.21 | 0.54 |
| 2024-09-26 | 18.39 | 18.53 | 0.10 | 0.54 | 226078.70 | 40934.95 | 0.80 |
| 2024-09-25 | 19.30 | 18.43 | -0.87 | -4.51 | 223945.10 | 42100.67 | 0.79 |
| 2024-09-24 | 18.15 | 19.30 | 1.28 | 7.10 | 106690.99 | 20109.43 | 0.38 |
| 2024-09-23 | 17.93 | 18.02 | 0.12 | 0.67 | 43496.25 | 7851.05 | 0.15 |
| 2024-09-20 | 17.85 | 17.90 | -0.01 | -0.06 | 48890.28 | 8735.67 | 0.17 |
| 2024-09-19 | 18.03 | 17.91 | -0.12 | -0.67 | 42569.18 | 7619.17 | 0.15 |
| 2024-09-18 | 17.90 | 18.03 | 0.25 | 1.41 | 35547.52 | 6390.91 | 0.13 |
| 2024-09-13 | 17.75 | 17.78 | 0.06 | 0.34 | 45700.75 | 8123.61 | 0.16 |
| 2024-09-12 | 17.45 | 17.72 | 0.16 | 0.91 | 47092.75 | 8289.50 | 0.17 |
| 2024-09-11 | 17.80 | 17.56 | -0.35 | -1.95 | 89019.65 | 15472.92 | 0.31 |
| 2024-09-10 | 17.59 | 17.91 | 0.32 | 1.82 | 45917.35 | 8157.01 | 0.16 |
| 2024-09-09 | 18.00 | 17.59 | -0.49 | -2.71 | 51664.60 | 9162.53 | 0.18 |
| 2024-09-06 | 18.26 | 18.08 | -0.26 | -1.42 | 45540.52 | 8295.55 | 0.16 |
| 2024-09-05 | 18.18 | 18.34 | 0.21 | 1.16 | 51077.00 | 9334.12 | 0.18 |
| 2024-09-04 | 17.75 | 18.13 | 0.35 | 1.97 | 59854.85 | 10771.68 | 0.21 |
| 2024-09-03 | 17.88 | 17.78 | -0.10 | -0.56 | 49020.69 | 8705.77 | 0.17 |
| 2024-09-02 | 17.75 | 17.88 | 0.21 | 1.19 | 154692.18 | 27875.02 | 0.54 |
| 2024-08-30 | 17.60 | 17.67 | -0.07 | -0.40 | 90160.01 | 16039.73 | 0.32 |
| 2024-08-29 | 18.13 | 17.74 | -0.37 | -2.04 | 75049.01 | 13405.49 | 0.26 |
| 2024-08-28 | 17.54 | 18.11 | 0.40 | 2.26 | 66872.39 | 12005.51 | 0.24 |
| 2024-08-27 | 18.28 | 17.71 | -0.64 | -3.49 | 104703.56 | 18744.45 | 0.37 |
| 2024-08-26 | 18.80 | 18.35 | 0.14 | 0.77 | 105581.65 | 19327.38 | 0.37 |
| 2024-08-23 | 18.05 | 18.21 | 0.15 | 0.83 | 36850.52 | 6681.05 | 0.13 |
| 2024-08-22 | 18.04 | 18.06 | 0.07 | 0.39 | 41277.67 | 7450.99 | 0.15 |
| 2024-08-21 | 18.29 | 17.99 | -0.45 | -2.44 | 33548.58 | 6074.99 | 0.12 |
| 2024-08-20 | 18.59 | 18.44 | -0.16 | -0.86 | 51477.64 | 9420.85 | 0.18 |
| 2024-08-19 | 18.80 | 18.60 | -0.55 | -2.87 | 43793.80 | 8217.33 | 0.15 |
| 2024-08-16 | 19.05 | 19.15 | 0.10 | 0.53 | 44484.75 | 8470.29 | 0.16 |
| 2024-08-15 | 18.98 | 19.05 | 0.07 | 0.37 | 52700.98 | 10010.94 | 0.19 |
| 2024-08-14 | 18.76 | 18.98 | 0.14 | 0.74 | 54570.00 | 10355.20 | 0.19 |
| 2024-08-13 | 19.08 | 18.84 | 0.03 | 0.16 | 56052.00 | 10597.62 | 0.20 |
| 2024-08-12 | 18.58 | 18.81 | 0.50 | 2.73 | 73848.60 | 13905.09 | 0.26 |
| 2024-08-09 | 18.32 | 18.31 | 0.05 | 0.27 | 40061.50 | 7323.08 | 0.14 |
| 2024-08-08 | 18.49 | 18.26 | -0.22 | -1.19 | 27363.00 | 5022.30 | 0.10 |
| 2024-08-07 | 18.07 | 18.48 | 0.40 | 2.21 | 54789.24 | 10088.92 | 0.19 |
| 2024-08-06 | 18.05 | 18.08 | 0.18 | 1.01 | 51291.85 | 9264.65 | 0.18 |
| 2024-08-05 | 18.25 | 17.90 | -0.44 | -2.40 | 51180.75 | 9224.24 | 0.18 |
| 2024-08-02 | 18.15 | 18.34 | 0.01 | 0.06 | 48340.00 | 8825.13 | 0.17 |
| 2024-08-01 | 18.74 | 18.33 | -0.39 | -2.08 | 63665.56 | 11782.71 | 0.22 |
| 2024-07-31 | 19.29 | 19.63 | 0.33 | 1.71 | 84519.27 | 16361.29 | 0.30 |
| 2024-07-30 | 19.70 | 19.30 | -0.42 | -2.13 | 87559.78 | 16843.19 | 0.31 |
| 2024-07-29 | 19.67 | 19.72 | 0.10 | 0.51 | 52693.22 | 10338.68 | 0.19 |
| 2024-07-26 | 19.94 | 19.62 | -0.19 | -0.96 | 34268.59 | 6750.81 | 0.12 |
| 2024-07-25 | 20.17 | 19.81 | -0.12 | -0.60 | 59828.00 | 11932.47 | 0.21 |
| 2024-07-24 | 19.67 | 19.93 | 0.26 | 1.32 | 52516.63 | 10446.37 | 0.18 |
| 2024-07-23 | 19.85 | 19.67 | -0.39 | -1.94 | 44085.80 | 8771.88 | 0.16 |
| 2024-07-22 | 20.17 | 20.06 | -0.37 | -1.81 | 67934.89 | 13600.08 | 0.24 |
| 2024-07-19 | 20.70 | 20.43 | -0.28 | -1.35 | 59902.16 | 12248.37 | 0.21 |
| 2024-07-18 | 20.12 | 20.71 | 0.58 | 2.88 | 71133.40 | 14613.35 | 0.25 |
| 2024-07-17 | 19.98 | 20.13 | 0.17 | 0.85 | 73861.55 | 14774.16 | 0.26 |
| 2024-07-16 | 20.00 | 19.96 | -0.14 | -0.70 | 47868.44 | 9593.66 | 0.17 |
| 2024-07-15 | 20.01 | 20.10 | -0.05 | -0.25 | 49408.53 | 9930.39 | 0.17 |
| 2024-07-12 | 20.36 | 20.15 | -0.21 | -1.03 | 55506.25 | 11230.45 | 0.20 |
| 2024-07-11 | 20.42 | 20.36 | 0.14 | 0.69 | 87285.75 | 17680.95 | 0.31 |
| 2024-07-10 | 21.02 | 20.22 | -0.72 | -3.44 | 106892.65 | 21809.86 | 0.38 |
| 2024-07-09 | 21.04 | 20.94 | -0.23 | -1.09 | 52556.62 | 11018.12 | 0.19 |
| 2024-07-08 | 21.15 | 21.17 | 0.02 | 0.10 | 45952.72 | 9700.48 | 0.16 |
| 2024-07-05 | 21.23 | 21.15 | 0.03 | 0.14 | 57011.25 | 12017.89 | 0.20 |
| 2024-07-04 | 21.38 | 21.12 | 0.02 | 0.10 | 59168.75 | 12529.83 | 0.21 |
| 2024-07-03 | 21.19 | 21.10 | -0.09 | -0.43 | 55190.00 | 11687.21 | 0.19 |
| 2024-07-02 | 21.24 | 21.19 | -0.02 | -0.09 | 63477.01 | 13438.92 | 0.22 |
| 2024-07-01 | 20.80 | 21.21 | 0.41 | 1.97 | 79293.25 | 16747.09 | 0.28 |
| 2024-06-28 | 20.48 | 20.80 | 0.32 | 1.56 | 68399.54 | 14163.38 | 0.24 |
| 2024-06-27 | 20.77 | 20.48 | -0.29 | -1.40 | 49172.29 | 10142.64 | 0.17 |
| 2024-06-26 | 20.61 | 20.77 | -0.08 | -0.38 | 72735.74 | 15088.01 | 0.26 |
| 2024-06-25 | 21.03 | 20.85 | -0.07 | -0.34 | 64414.70 | 13509.38 | 0.23 |
| 2024-06-24 | 21.08 | 20.92 | -0.25 | -1.18 | 66778.76 | 14038.92 | 0.24 |
| 2024-06-21 | 21.17 | 21.17 | -0.01 | -0.05 | 81032.19 | 17238.10 | 0.29 |
| 2024-06-20 | 21.10 | 21.18 | 0.04 | 0.19 | 154027.81 | 32971.68 | 0.54 |
| 2024-06-19 | 21.00 | 21.14 | 0.14 | 0.67 | 100210.89 | 21232.56 | 0.35 |
| 2024-06-18 | 20.70 | 21.00 | 0.18 | 0.87 | 95417.72 | 19868.76 | 0.34 |
| 2024-06-17 | 20.68 | 20.82 | -0.09 | -0.43 | 147165.14 | 30586.24 | 0.52 |
| 2024-06-14 | 20.75 | 20.91 | 0.20 | 0.97 | 141215.04 | 29488.83 | 0.50 |
| 2024-06-13 | 20.55 | 20.71 | 0.10 | 0.49 | 109932.94 | 22695.34 | 0.39 |
| 2024-06-12 | 20.43 | 20.61 | 0.09 | 0.44 | 111840.78 | 22873.06 | 0.39 |
| 2024-06-11 | 20.57 | 20.52 | 0.00 | 0.00 | 156460.96 | 31932.62 | 0.55 |
| 2024-06-07 | 19.85 | 20.52 | 0.66 | 3.32 | 190405.10 | 38591.25 | 0.67 |
| 2024-06-06 | 19.12 | 19.86 | 0.79 | 4.14 | 145646.41 | 28686.04 | 0.51 |
| 2024-06-05 | 18.78 | 19.07 | 0.11 | 0.58 | 72020.00 | 13762.38 | 0.25 |
| 2024-06-04 | 18.56 | 18.96 | 0.40 | 2.16 | 81176.93 | 15303.78 | 0.29 |
| 2024-06-03 | 18.15 | 18.56 | 0.37 | 2.03 | 92887.18 | 17152.33 | 0.33 |
| 2024-05-31 | 18.41 | 18.19 | -0.22 | -1.20 | 70713.30 | 12904.97 | 0.25 |
| 2024-05-30 | 18.59 | 18.41 | -0.23 | -1.23 | 54166.79 | 10008.07 | 0.19 |
| 2024-05-29 | 18.56 | 18.64 | 0.08 | 0.43 | 52242.39 | 9767.81 | 0.18 |
| 2024-05-28 | 18.65 | 18.56 | -0.04 | -0.22 | 60890.04 | 11333.02 | 0.21 |
| 2024-05-27 | 18.42 | 18.60 | 0.23 | 1.25 | 55500.50 | 10278.37 | 0.20 |
| 2024-05-24 | 18.22 | 18.37 | 0.09 | 0.49 | 53726.80 | 9931.37 | 0.19 |
| 2024-05-23 | 18.40 | 18.28 | -0.15 | -0.81 | 42160.00 | 7723.13 | 0.15 |
| 2024-05-22 | 18.53 | 18.43 | -0.10 | -0.54 | 43538.00 | 8068.07 | 0.15 |
| 2024-05-21 | 18.45 | 18.53 | 0.07 | 0.38 | 52483.00 | 9716.64 | 0.19 |
| 2024-05-20 | 18.25 | 18.46 | 0.17 | 0.93 | 73880.01 | 13572.71 | 0.26 |
| 2024-05-17 | 18.45 | 18.29 | -0.08 | -0.44 | 61403.98 | 11264.84 | 0.22 |
| 2024-05-16 | 18.26 | 18.37 | 0.13 | 0.71 | 84329.00 | 15497.79 | 0.30 |
| 2024-05-15 | 18.47 | 18.24 | -0.32 | -1.72 | 65602.25 | 12094.22 | 0.23 |
日K线
周K线
月K线
