动力新科(600841)股票信息
| 股票代码 | 600841 |
| 股票名称 | 动力新科 |
| 最新价/元 | 4.23 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.63 |
| 买入/元 | 4.23 |
| 卖出/元 | 4.24 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.25 |
| 最高/元 | 4.38 |
| 最低/元 | 4.18 |
| 成交量/手 | 199945.56 |
| 成交额/万 | 8539.61 |
| 股净值/元 | -2.63 |
| 市净率 | 1.22 |
| 总市值/万 | 587048.61 |
| 流通值/万 | 389220.96 |
| 换手率/% | 2.17 |
| 入市日期 | 1994-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
动力新科(600841)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 | 4.25 | 4.23 | -0.07 | -1.63 | 199945.56 | 8539.61 | 2.17 |
| 2024-10-10 | 4.30 | 4.30 | -0.08 | -1.83 | 227976.83 | 9832.49 | 2.48 |
| 2024-10-09 | 4.67 | 4.38 | -0.49 | -10.06 | 280010.00 | 12574.58 | 3.04 |
| 2024-10-08 | 5.02 | 4.87 | 0.31 | 6.80 | 404690.81 | 19416.42 | 4.40 |
| 2024-09-30 | 4.39 | 4.56 | 0.35 | 8.31 | 426245.51 | 18862.66 | 4.63 |
| 2024-09-27 | 4.11 | 4.21 | 0.15 | 3.70 | 186968.00 | 7775.25 | 2.03 |
| 2024-09-26 | 3.95 | 4.06 | 0.12 | 3.05 | 197227.73 | 7888.54 | 2.14 |
| 2024-09-25 | 3.90 | 3.94 | 0.05 | 1.29 | 229614.53 | 9102.13 | 2.50 |
| 2024-09-24 | 3.71 | 3.89 | 0.16 | 4.29 | 217229.79 | 8285.27 | 2.36 |
| 2024-09-23 | 3.68 | 3.73 | 0.02 | 0.54 | 125689.73 | 4669.82 | 1.37 |
| 2024-09-20 | 3.79 | 3.71 | -0.11 | -2.88 | 157511.06 | 5884.75 | 1.71 |
| 2024-09-19 | 3.76 | 3.82 | 0.07 | 1.87 | 185241.00 | 6982.22 | 2.01 |
| 2024-09-18 | 3.84 | 3.75 | -0.13 | -3.35 | 175690.01 | 6573.84 | 1.91 |
| 2024-09-13 | 3.78 | 3.88 | 0.07 | 1.84 | 293022.65 | 11157.82 | 3.18 |
| 2024-09-12 | 3.96 | 3.81 | -0.13 | -3.30 | 221493.00 | 8543.05 | 2.41 |
| 2024-09-11 | 3.93 | 3.94 | -0.04 | -1.01 | 238366.53 | 9327.60 | 2.59 |
| 2024-09-10 | 4.15 | 3.98 | -0.24 | -5.69 | 435027.39 | 17294.67 | 4.73 |
| 2024-09-09 | 4.28 | 4.22 | 0.17 | 4.20 | 716134.18 | 30256.03 | 7.78 |
| 2024-09-06 | 3.69 | 4.05 | 0.37 | 10.05 | 117134.00 | 4649.06 | 1.27 |
| 2024-09-05 | 3.58 | 3.68 | 0.09 | 2.51 | 88786.00 | 3249.55 | 0.96 |
| 2024-09-04 | 3.65 | 3.59 | -0.08 | -2.18 | 88885.00 | 3210.01 | 0.97 |
| 2024-09-03 | 3.62 | 3.67 | 0.08 | 2.23 | 84387.00 | 3080.39 | 0.92 |
| 2024-09-02 | 3.68 | 3.59 | -0.07 | -1.91 | 76491.00 | 2793.24 | 0.83 |
| 2024-08-30 | 3.59 | 3.66 | 0.08 | 2.24 | 117748.00 | 4314.96 | 1.28 |
| 2024-08-29 | 3.58 | 3.58 | 0.02 | 0.56 | 79193.00 | 2824.86 | 0.86 |
| 2024-08-28 | 3.54 | 3.56 | 0.01 | 0.28 | 109310.00 | 3901.17 | 1.19 |
| 2024-08-27 | 3.68 | 3.55 | -0.11 | -3.01 | 114791.00 | 4113.38 | 1.25 |
| 2024-08-26 | 3.62 | 3.66 | 0.02 | 0.55 | 126435.00 | 4645.28 | 1.37 |
| 2024-08-23 | 3.69 | 3.64 | -0.07 | -1.89 | 123414.14 | 4505.17 | 1.34 |
| 2024-08-22 | 3.74 | 3.71 | -0.06 | -1.59 | 83437.00 | 3128.51 | 0.91 |
| 2024-08-21 | 3.78 | 3.77 | -0.04 | -1.05 | 100502.00 | 3775.80 | 1.09 |
| 2024-08-20 | 3.91 | 3.81 | -0.09 | -2.31 | 146904.00 | 5610.34 | 1.60 |
| 2024-08-19 | 3.90 | 3.90 | -0.03 | -0.76 | 150807.99 | 5892.92 | 1.64 |
| 2024-08-16 | 4.04 | 3.93 | -0.14 | -3.44 | 202137.00 | 8028.70 | 2.20 |
| 2024-08-15 | 3.99 | 4.07 | 0.04 | 0.99 | 235729.21 | 9480.55 | 2.56 |
| 2024-08-14 | 4.11 | 4.03 | -0.06 | -1.47 | 205341.10 | 8411.15 | 2.23 |
| 2024-08-13 | 4.00 | 4.09 | 0.06 | 1.49 | 200144.01 | 8113.48 | 2.18 |
| 2024-08-12 | 4.05 | 4.03 | -0.02 | -0.49 | 224305.21 | 9018.04 | 2.44 |
| 2024-08-09 | 4.10 | 4.05 | -0.03 | -0.74 | 188085.00 | 7676.18 | 2.04 |
| 2024-08-08 | 4.23 | 4.08 | -0.16 | -3.77 | 306761.10 | 12543.07 | 3.33 |
| 2024-08-07 | 4.33 | 4.24 | -0.12 | -2.75 | 263561.14 | 11319.99 | 2.86 |
| 2024-08-06 | 4.29 | 4.36 | 0.09 | 2.11 | 361777.16 | 15448.94 | 3.93 |
| 2024-08-05 | 4.59 | 4.27 | -0.46 | -9.73 | 472795.15 | 20846.50 | 5.14 |
| 2024-08-02 | 4.97 | 4.73 | -0.40 | -7.80 | 561082.15 | 27255.97 | 6.10 |
| 2024-08-01 | 4.90 | 5.13 | 0.14 | 2.81 | 712375.60 | 35773.11 | 7.74 |
| 2024-07-31 | 4.99 | 4.99 | -0.39 | -7.25 | 792629.45 | 40262.41 | 8.61 |
| 2024-07-30 | 5.48 | 5.38 | -0.15 | -2.71 | 1085423.57 | 59306.71 | 11.80 |
| 2024-07-29 | 5.04 | 5.53 | 0.50 | 9.94 | 759495.51 | 40550.28 | 8.25 |
| 2024-07-26 | 4.84 | 5.03 | 0.46 | 10.07 | 955607.39 | 45449.20 | 10.39 |
| 2024-07-25 | 3.95 | 4.57 | 0.42 | 10.12 | 531727.58 | 22916.50 | 5.78 |
| 2024-07-24 | 4.38 | 4.15 | -0.44 | -9.59 | 574358.50 | 24713.10 | 6.24 |
| 2024-07-23 | 4.42 | 4.59 | 0.15 | 3.38 | 704655.09 | 31477.84 | 7.66 |
| 2024-07-22 | 4.25 | 4.44 | -0.07 | -1.55 | 891777.38 | 40149.62 | 9.69 |
| 2024-07-19 | 4.10 | 4.51 | 0.41 | 10.00 | 659160.55 | 28569.02 | 7.16 |
| 2024-07-18 | 3.62 | 4.10 | 0.37 | 9.92 | 506563.52 | 20191.71 | 5.51 |
| 2024-07-17 | 3.89 | 3.73 | -0.18 | -4.60 | 382010.42 | 14339.60 | 4.15 |
| 2024-07-16 | 3.55 | 3.91 | 0.04 | 1.03 | 566422.81 | 21362.99 | 6.16 |
| 2024-07-15 | 4.27 | 3.87 | -0.01 | -0.26 | 686685.26 | 28264.65 | 7.46 |
| 2024-07-12 | 3.50 | 3.88 | 0.35 | 9.92 | 322041.22 | 11721.53 | 3.50 |
| 2024-07-11 | 3.28 | 3.53 | 0.32 | 9.97 | 196186.25 | 6724.98 | 2.13 |
| 2024-07-10 | 3.13 | 3.21 | 0.04 | 1.26 | 112130.00 | 3624.28 | 1.22 |
| 2024-07-09 | 3.16 | 3.17 | 0.03 | 0.96 | 58796.28 | 1841.50 | 0.64 |
| 2024-07-08 | 3.29 | 3.14 | -0.14 | -4.27 | 61204.00 | 1936.01 | 0.67 |
| 2024-07-05 | 3.25 | 3.28 | 0.03 | 0.92 | 55988.00 | 1824.50 | 0.61 |
| 2024-07-04 | 3.40 | 3.25 | -0.16 | -4.69 | 75468.00 | 2488.31 | 0.82 |
| 2024-07-03 | 3.37 | 3.41 | 0.02 | 0.59 | 57882.00 | 1982.86 | 0.63 |
| 2024-07-02 | 3.32 | 3.39 | 0.05 | 1.50 | 69262.00 | 2344.85 | 0.75 |
| 2024-07-01 | 3.26 | 3.34 | 0.06 | 1.83 | 56863.00 | 1875.87 | 0.62 |
| 2024-06-28 | 3.31 | 3.28 | -0.08 | -2.38 | 81951.21 | 2721.42 | 0.89 |
| 2024-06-27 | 3.45 | 3.36 | -0.10 | -2.89 | 65985.77 | 2254.01 | 0.72 |
| 2024-06-26 | 3.34 | 3.46 | 0.14 | 4.22 | 60647.00 | 2049.75 | 0.66 |
| 2024-06-25 | 3.24 | 3.32 | 0.06 | 1.84 | 68602.21 | 2283.52 | 0.75 |
| 2024-06-24 | 3.35 | 3.26 | -0.16 | -4.68 | 87965.16 | 2896.67 | 0.96 |
| 2024-06-21 | 3.42 | 3.42 | 0.00 | 0.00 | 63904.00 | 2188.05 | 0.69 |
| 2024-06-20 | 3.54 | 3.42 | -0.12 | -3.39 | 91361.84 | 3164.23 | 0.99 |
| 2024-06-19 | 3.60 | 3.54 | -0.06 | -1.67 | 120264.84 | 4319.49 | 1.31 |
| 2024-06-18 | 3.38 | 3.60 | 0.25 | 7.46 | 163361.00 | 5773.25 | 1.78 |
| 2024-06-17 | 3.39 | 3.35 | -0.06 | -1.76 | 91157.00 | 3090.71 | 0.99 |
| 2024-06-14 | 3.44 | 3.41 | -0.02 | -0.58 | 74502.00 | 2547.63 | 0.81 |
| 2024-06-13 | 3.57 | 3.43 | -0.14 | -3.92 | 110688.00 | 3857.33 | 1.20 |
| 2024-06-12 | 3.48 | 3.57 | 0.09 | 2.59 | 112753.00 | 4007.50 | 1.23 |
| 2024-06-11 | 3.60 | 3.48 | -0.15 | -4.13 | 141734.74 | 4963.75 | 1.54 |
| 2024-06-07 | 3.30 | 3.63 | 0.00 | 0.00 | 288865.21 | 10368.15 | 3.14 |
| 2024-06-06 | 3.64 | 3.63 | -0.40 | -9.93 | 159145.54 | 5798.04 | 1.73 |
| 2024-06-05 | 4.21 | 4.03 | 0.20 | 5.22 | 378490.31 | 15434.32 | 4.11 |
| 2024-06-04 | 3.88 | 3.83 | -0.03 | -0.78 | 55364.01 | 2106.02 | 0.60 |
| 2024-06-03 | 4.00 | 3.86 | -0.16 | -3.98 | 80618.00 | 3138.12 | 0.88 |
| 2024-05-31 | 3.97 | 4.02 | 0.05 | 1.26 | 40585.05 | 1628.78 | 0.44 |
| 2024-05-30 | 4.02 | 3.97 | 0.00 | 0.00 | 45485.52 | 1811.67 | 0.49 |
| 2024-05-29 | 4.00 | 3.97 | -0.02 | -0.50 | 51070.00 | 2041.90 | 0.56 |
| 2024-05-28 | 4.02 | 3.99 | -0.06 | -1.48 | 43913.00 | 1762.37 | 0.48 |
| 2024-05-27 | 4.05 | 4.05 | -0.01 | -0.25 | 61937.99 | 2488.46 | 0.67 |
| 2024-05-24 | 4.09 | 4.06 | -0.03 | -0.73 | 42148.00 | 1726.05 | 0.46 |
| 2024-05-23 | 4.20 | 4.09 | -0.13 | -3.08 | 67897.00 | 2796.94 | 0.74 |
| 2024-05-22 | 4.16 | 4.22 | 0.04 | 0.96 | 58214.00 | 2460.84 | 0.63 |
| 2024-05-21 | 4.21 | 4.18 | -0.04 | -0.95 | 84613.00 | 3525.05 | 0.92 |
| 2024-05-20 | 4.39 | 4.22 | -0.21 | -4.74 | 163395.16 | 6938.61 | 1.78 |
| 2024-05-17 | 4.43 | 4.43 | 0.02 | 0.45 | 54743.00 | 2414.75 | 0.59 |
| 2024-05-16 | 4.32 | 4.41 | 0.10 | 2.32 | 83463.38 | 3676.61 | 0.91 |
| 2024-05-15 | 4.30 | 4.31 | -0.02 | -0.46 | 55803.00 | 2417.66 | 0.61 |
日K线
周K线
月K线
