新华传媒(600825)股票信息
| 股票代码 | 600825 |
| 股票名称 | 新华传媒 |
| 最新价/元 | 4.50 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -4.26 |
| 买入/元 | 4.50 |
| 卖出/元 | 4.52 |
| 昨收/元 | 4.70 |
| 今开/元 | 4.69 |
| 最高/元 | 4.73 |
| 最低/元 | 4.45 |
| 成交量/手 | 302329.29 |
| 成交额/万 | 13893.08 |
| 股净值/元 | 150.00 |
| 市净率 | 1.89 |
| 总市值/万 | 470199.53 |
| 流通值/万 | 470199.53 |
| 换手率/% | 2.89 |
| 入市日期 | 1994-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
新华传媒(600825)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 | 4.69 | 4.50 | -0.20 | -4.26 | 302329.29 | 13893.08 | 2.89 |
| 2024-10-10 | 4.68 | 4.70 | 0.02 | 0.43 | 359784.02 | 16941.89 | 3.44 |
| 2024-10-09 | 5.00 | 4.68 | -0.52 | -10.00 | 526410.92 | 25372.74 | 5.04 |
| 2024-10-08 | 5.46 | 5.20 | 0.24 | 4.84 | 908694.85 | 46641.12 | 8.70 |
| 2024-09-30 | 4.73 | 4.96 | 0.33 | 7.13 | 802026.61 | 38835.38 | 7.68 |
| 2024-09-27 | 4.60 | 4.63 | 0.10 | 2.21 | 379160.32 | 17452.79 | 3.63 |
| 2024-09-26 | 4.40 | 4.53 | 0.09 | 2.03 | 578017.40 | 25917.81 | 5.53 |
| 2024-09-25 | 4.69 | 4.44 | -0.05 | -1.11 | 1038395.09 | 47895.82 | 9.94 |
| 2024-09-24 | 4.19 | 4.49 | 0.33 | 7.93 | 898776.81 | 39583.38 | 8.60 |
| 2024-09-23 | 4.09 | 4.16 | 0.02 | 0.48 | 545874.51 | 22587.91 | 5.22 |
| 2024-09-20 | 3.88 | 4.14 | 0.23 | 5.88 | 568044.44 | 23256.68 | 5.44 |
| 2024-09-19 | 3.76 | 3.91 | 0.14 | 3.71 | 104143.00 | 4012.46 | 1.00 |
| 2024-09-18 | 3.84 | 3.77 | -0.04 | -1.05 | 51117.47 | 1923.20 | 0.49 |
| 2024-09-13 | 3.82 | 3.81 | -0.02 | -0.52 | 54887.56 | 2096.52 | 0.53 |
| 2024-09-12 | 3.81 | 3.83 | 0.00 | 0.00 | 59796.00 | 2296.92 | 0.57 |
| 2024-09-11 | 3.86 | 3.83 | -0.05 | -1.29 | 66577.00 | 2560.16 | 0.64 |
| 2024-09-10 | 3.85 | 3.88 | 0.07 | 1.84 | 98183.89 | 3772.83 | 0.94 |
| 2024-09-09 | 3.80 | 3.81 | 0.00 | 0.00 | 55256.53 | 2104.50 | 0.53 |
| 2024-09-06 | 3.83 | 3.81 | -0.02 | -0.52 | 63850.56 | 2445.22 | 0.61 |
| 2024-09-05 | 3.74 | 3.83 | 0.07 | 1.86 | 75292.20 | 2867.59 | 0.72 |
| 2024-09-04 | 3.72 | 3.76 | -0.02 | -0.53 | 60702.00 | 2287.35 | 0.58 |
| 2024-09-03 | 3.74 | 3.78 | 0.05 | 1.34 | 58848.00 | 2211.99 | 0.56 |
| 2024-09-02 | 3.78 | 3.73 | -0.06 | -1.58 | 78443.00 | 2959.82 | 0.75 |
| 2024-08-30 | 3.65 | 3.79 | 0.13 | 3.55 | 135318.00 | 5108.59 | 1.30 |
| 2024-08-29 | 3.62 | 3.66 | 0.01 | 0.27 | 48564.46 | 1772.67 | 0.46 |
| 2024-08-28 | 3.58 | 3.65 | 0.05 | 1.39 | 70663.53 | 2558.60 | 0.68 |
| 2024-08-27 | 3.62 | 3.60 | -0.04 | -1.10 | 57674.88 | 2087.67 | 0.55 |
| 2024-08-26 | 3.61 | 3.64 | 0.03 | 0.83 | 55578.00 | 2013.07 | 0.53 |
| 2024-08-23 | 3.66 | 3.61 | -0.05 | -1.37 | 76762.00 | 2778.31 | 0.73 |
| 2024-08-22 | 3.81 | 3.66 | -0.14 | -3.68 | 96911.20 | 3602.25 | 0.93 |
| 2024-08-21 | 3.87 | 3.80 | -0.08 | -2.06 | 84807.00 | 3260.83 | 0.81 |
| 2024-08-20 | 3.85 | 3.88 | 0.01 | 0.26 | 88372.00 | 3411.23 | 0.85 |
| 2024-08-19 | 3.81 | 3.87 | 0.05 | 1.31 | 70184.00 | 2703.45 | 0.67 |
| 2024-08-16 | 3.86 | 3.82 | -0.04 | -1.04 | 59115.00 | 2269.44 | 0.57 |
| 2024-08-15 | 3.77 | 3.86 | 0.08 | 2.12 | 92203.00 | 3524.84 | 0.88 |
| 2024-08-14 | 3.75 | 3.78 | 0.02 | 0.53 | 66638.00 | 2520.37 | 0.64 |
| 2024-08-13 | 3.79 | 3.76 | -0.05 | -1.31 | 86515.15 | 3250.07 | 0.83 |
| 2024-08-12 | 3.83 | 3.81 | -0.04 | -1.04 | 75283.01 | 2875.39 | 0.72 |
| 2024-08-09 | 3.91 | 3.85 | -0.08 | -2.04 | 92440.00 | 3597.55 | 0.88 |
| 2024-08-08 | 3.92 | 3.93 | 0.01 | 0.26 | 93474.00 | 3652.72 | 0.89 |
| 2024-08-07 | 3.95 | 3.92 | -0.01 | -0.25 | 67228.00 | 2643.13 | 0.64 |
| 2024-08-06 | 3.90 | 3.93 | 0.07 | 1.81 | 86555.00 | 3375.50 | 0.83 |
| 2024-08-05 | 3.95 | 3.86 | -0.10 | -2.53 | 128229.01 | 5059.41 | 1.23 |
| 2024-08-02 | 3.95 | 3.96 | -0.02 | -0.50 | 102746.69 | 4095.12 | 0.98 |
| 2024-08-01 | 4.01 | 3.98 | -0.03 | -0.75 | 113905.47 | 4550.48 | 1.09 |
| 2024-07-31 | 3.92 | 4.01 | 0.10 | 2.56 | 182317.00 | 7276.90 | 1.74 |
| 2024-07-30 | 3.80 | 3.91 | 0.07 | 1.82 | 142762.00 | 5536.30 | 1.37 |
| 2024-07-29 | 3.81 | 3.84 | 0.02 | 0.52 | 117486.00 | 4483.60 | 1.12 |
| 2024-07-26 | 3.75 | 3.82 | 0.08 | 2.14 | 136657.08 | 5165.05 | 1.31 |
| 2024-07-25 | 3.64 | 3.74 | 0.09 | 2.47 | 149829.00 | 5542.96 | 1.43 |
| 2024-07-24 | 3.66 | 3.65 | -0.01 | -0.27 | 101706.30 | 3735.83 | 0.97 |
| 2024-07-23 | 3.72 | 3.66 | -0.06 | -1.61 | 85854.00 | 3189.62 | 0.82 |
| 2024-07-22 | 3.70 | 3.72 | -0.01 | -0.27 | 68748.10 | 2549.69 | 0.66 |
| 2024-07-19 | 3.70 | 3.73 | 0.02 | 0.54 | 101405.00 | 3788.72 | 0.97 |
| 2024-07-18 | 3.75 | 3.71 | -0.08 | -2.11 | 146175.52 | 5391.67 | 1.40 |
| 2024-07-17 | 3.68 | 3.79 | 0.12 | 3.27 | 211557.20 | 8019.68 | 2.02 |
| 2024-07-16 | 3.67 | 3.67 | -0.03 | -0.81 | 57569.00 | 2106.33 | 0.55 |
| 2024-07-15 | 3.75 | 3.70 | -0.04 | -1.07 | 61480.20 | 2276.25 | 0.59 |
| 2024-07-12 | 3.70 | 3.74 | 0.02 | 0.54 | 83931.00 | 3133.17 | 0.80 |
| 2024-07-11 | 3.69 | 3.72 | 0.09 | 2.48 | 86654.00 | 3206.69 | 0.83 |
| 2024-07-10 | 3.68 | 3.63 | -0.07 | -1.89 | 71240.00 | 2606.21 | 0.68 |
| 2024-07-09 | 3.62 | 3.70 | 0.07 | 1.93 | 85563.60 | 3117.63 | 0.82 |
| 2024-07-08 | 3.76 | 3.63 | -0.14 | -3.71 | 88785.50 | 3262.32 | 0.85 |
| 2024-07-05 | 3.73 | 3.77 | 0.06 | 1.62 | 75660.41 | 2831.96 | 0.72 |
| 2024-07-04 | 3.83 | 3.71 | -0.12 | -3.13 | 96086.00 | 3601.06 | 0.92 |
| 2024-07-03 | 3.89 | 3.83 | -0.06 | -1.54 | 92512.01 | 3576.88 | 0.89 |
| 2024-07-02 | 3.87 | 3.89 | 0.04 | 1.04 | 106227.29 | 4134.63 | 1.02 |
| 2024-07-01 | 3.76 | 3.85 | 0.06 | 1.58 | 115506.00 | 4370.68 | 1.11 |
| 2024-06-28 | 3.90 | 3.79 | -0.07 | -1.81 | 139917.01 | 5359.26 | 1.34 |
| 2024-06-27 | 3.86 | 3.86 | -0.01 | -0.26 | 215620.01 | 8467.69 | 2.06 |
| 2024-06-26 | 3.63 | 3.87 | 0.24 | 6.61 | 195919.00 | 7409.20 | 1.88 |
| 2024-06-25 | 3.61 | 3.63 | 0.01 | 0.28 | 56440.83 | 2054.86 | 0.54 |
| 2024-06-24 | 3.73 | 3.62 | -0.16 | -4.23 | 104639.01 | 3826.68 | 1.00 |
| 2024-06-21 | 3.77 | 3.78 | -0.01 | -0.26 | 70610.01 | 2673.80 | 0.68 |
| 2024-06-20 | 3.89 | 3.79 | -0.12 | -3.07 | 79513.10 | 3045.55 | 0.76 |
| 2024-06-19 | 3.92 | 3.91 | -0.01 | -0.26 | 69405.01 | 2711.32 | 0.66 |
| 2024-06-18 | 3.89 | 3.92 | 0.03 | 0.77 | 65810.70 | 2577.70 | 0.63 |
| 2024-06-17 | 3.97 | 3.89 | -0.11 | -2.75 | 98082.00 | 3853.00 | 0.94 |
| 2024-06-14 | 3.97 | 4.00 | 0.02 | 0.50 | 77981.67 | 3116.31 | 0.75 |
| 2024-06-13 | 4.01 | 3.98 | -0.06 | -1.49 | 91507.01 | 3656.27 | 0.88 |
| 2024-06-12 | 3.95 | 4.04 | 0.09 | 2.28 | 130138.60 | 5227.69 | 1.25 |
| 2024-06-11 | 3.90 | 3.95 | 0.04 | 1.02 | 91431.06 | 3575.92 | 0.88 |
| 2024-06-07 | 3.80 | 3.91 | 0.13 | 3.44 | 114339.51 | 4411.37 | 1.09 |
| 2024-06-06 | 3.91 | 3.79 | -0.12 | -3.07 | 154471.06 | 5903.71 | 1.48 |
| 2024-06-05 | 3.98 | 3.91 | -0.10 | -2.49 | 125607.46 | 4962.32 | 1.20 |
| 2024-06-04 | 4.02 | 4.01 | 0.00 | 0.00 | 112463.21 | 4472.34 | 1.08 |
| 2024-06-03 | 4.10 | 4.01 | -0.12 | -2.91 | 171940.00 | 6937.66 | 1.65 |
| 2024-05-31 | 4.14 | 4.13 | 0.00 | 0.00 | 92703.70 | 3832.52 | 0.89 |
| 2024-05-30 | 4.09 | 4.13 | 0.02 | 0.49 | 96639.92 | 3980.04 | 0.92 |
| 2024-05-29 | 4.17 | 4.11 | -0.05 | -1.20 | 129077.39 | 5338.27 | 1.24 |
| 2024-05-28 | 4.23 | 4.16 | -0.07 | -1.66 | 79447.00 | 3321.20 | 0.76 |
| 2024-05-27 | 4.24 | 4.23 | 0.01 | 0.24 | 103304.60 | 4328.45 | 0.99 |
| 2024-05-24 | 4.24 | 4.22 | -0.03 | -0.71 | 105012.00 | 4458.37 | 1.01 |
| 2024-05-23 | 4.41 | 4.25 | -0.16 | -3.63 | 198381.88 | 8516.29 | 1.90 |
| 2024-05-22 | 4.34 | 4.41 | 0.06 | 1.38 | 204397.39 | 8979.69 | 1.96 |
| 2024-05-21 | 4.34 | 4.35 | 0.03 | 0.69 | 173815.00 | 7563.62 | 1.66 |
| 2024-05-20 | 4.30 | 4.32 | -0.02 | -0.46 | 160017.94 | 6933.79 | 1.53 |
| 2024-05-17 | 4.37 | 4.34 | -0.03 | -0.69 | 162429.26 | 7002.14 | 1.55 |
| 2024-05-16 | 4.29 | 4.37 | 0.08 | 1.87 | 141669.94 | 6170.46 | 1.36 |
| 2024-05-15 | 4.31 | 4.29 | -0.01 | -0.23 | 124809.00 | 5386.30 | 1.19 |
日K线
周K线
月K线
