中新集团(601512)股票信息
| 股票代码 | 601512 |
| 股票名称 | 中新集团 |
| 最新价/元 | 7.51 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.31 |
| 买入/元 | 7.51 |
| 卖出/元 | 7.52 |
| 昨收/元 | 7.61 |
| 今开/元 | 7.63 |
| 最高/元 | 7.73 |
| 最低/元 | 7.44 |
| 成交量/手 | 57647.25 |
| 成交额/万 | 4384.20 |
| 股净值/元 | 8.25 |
| 市净率 | 0.78 |
| 总市值/万 | 1125666.39 |
| 流通值/万 | 1125666.39 |
| 换手率/% | 0.38 |
| 入市日期 | 2019-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中新集团(601512)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 | 7.63 | 7.51 | -0.10 | -1.31 | 57647.25 | 4384.20 | 0.38 |
| 2024-10-10 | 7.53 | 7.61 | 0.15 | 2.01 | 64777.10 | 4900.54 | 0.43 |
| 2024-10-09 | 8.13 | 7.46 | -0.67 | -8.24 | 113206.40 | 8675.30 | 0.76 |
| 2024-10-08 | 8.77 | 8.13 | 0.13 | 1.63 | 183812.82 | 15236.61 | 1.23 |
| 2024-09-30 | 7.88 | 8.00 | 0.51 | 6.81 | 137184.32 | 10836.22 | 0.92 |
| 2024-09-27 | 7.40 | 7.49 | 0.23 | 3.17 | 56422.00 | 4175.72 | 0.38 |
| 2024-09-26 | 6.83 | 7.26 | 0.46 | 6.77 | 71222.79 | 5007.97 | 0.48 |
| 2024-09-25 | 6.81 | 6.80 | 0.02 | 0.30 | 67847.00 | 4719.58 | 0.45 |
| 2024-09-24 | 6.60 | 6.78 | 0.25 | 3.83 | 39525.00 | 2637.06 | 0.26 |
| 2024-09-23 | 6.37 | 6.53 | -0.06 | -0.91 | 17548.00 | 1144.93 | 0.12 |
| 2024-09-20 | 6.54 | 6.59 | 0.04 | 0.61 | 24749.81 | 1619.51 | 0.17 |
| 2024-09-19 | 6.44 | 6.55 | 0.12 | 1.87 | 29530.58 | 1926.88 | 0.20 |
| 2024-09-18 | 6.45 | 6.43 | 0.02 | 0.31 | 19851.20 | 1263.71 | 0.13 |
| 2024-09-13 | 6.41 | 6.41 | 0.03 | 0.47 | 13453.00 | 863.30 | 0.09 |
| 2024-09-12 | 6.38 | 6.38 | -0.01 | -0.16 | 15488.00 | 994.24 | 0.10 |
| 2024-09-11 | 6.38 | 6.39 | -0.01 | -0.16 | 14347.00 | 917.69 | 0.10 |
| 2024-09-10 | 6.42 | 6.40 | -0.02 | -0.31 | 21492.55 | 1374.07 | 0.14 |
| 2024-09-09 | 6.44 | 6.42 | -0.05 | -0.77 | 18345.81 | 1177.28 | 0.12 |
| 2024-09-06 | 6.55 | 6.47 | -0.08 | -1.22 | 17075.00 | 1109.01 | 0.11 |
| 2024-09-05 | 6.54 | 6.55 | 0.11 | 1.71 | 25766.73 | 1682.05 | 0.17 |
| 2024-09-04 | 6.51 | 6.44 | -0.10 | -1.53 | 29772.58 | 1935.06 | 0.20 |
| 2024-09-03 | 6.50 | 6.54 | 0.02 | 0.31 | 34977.55 | 2283.16 | 0.23 |
| 2024-09-02 | 6.80 | 6.52 | -0.28 | -4.12 | 67561.00 | 4472.20 | 0.45 |
| 2024-08-30 | 6.69 | 6.80 | 0.10 | 1.49 | 46660.73 | 3180.12 | 0.31 |
| 2024-08-29 | 6.65 | 6.70 | 0.03 | 0.45 | 33639.87 | 2252.53 | 0.22 |
| 2024-08-28 | 6.70 | 6.67 | -0.03 | -0.45 | 59366.11 | 3984.29 | 0.40 |
| 2024-08-27 | 7.13 | 6.70 | -0.73 | -9.83 | 112333.58 | 7603.66 | 0.75 |
| 2024-08-26 | 7.34 | 7.43 | 0.08 | 1.09 | 21043.00 | 1561.22 | 0.14 |
| 2024-08-23 | 7.33 | 7.35 | -0.02 | -0.27 | 29193.00 | 2144.91 | 0.19 |
| 2024-08-22 | 7.46 | 7.37 | -0.08 | -1.07 | 17953.00 | 1335.54 | 0.12 |
| 2024-08-21 | 7.46 | 7.45 | -0.01 | -0.13 | 14948.00 | 1112.27 | 0.10 |
| 2024-08-20 | 7.61 | 7.46 | -0.15 | -1.97 | 19685.00 | 1473.09 | 0.13 |
| 2024-08-19 | 7.62 | 7.61 | -0.01 | -0.13 | 19133.00 | 1456.42 | 0.13 |
| 2024-08-16 | 7.78 | 7.62 | -0.07 | -0.91 | 22123.00 | 1686.61 | 0.15 |
| 2024-08-15 | 7.61 | 7.69 | 0.04 | 0.52 | 24639.00 | 1883.32 | 0.16 |
| 2024-08-14 | 7.64 | 7.65 | 0.01 | 0.13 | 21396.00 | 1636.96 | 0.14 |
| 2024-08-13 | 7.69 | 7.64 | 0.00 | 0.00 | 25100.29 | 1915.27 | 0.17 |
| 2024-08-12 | 7.64 | 7.64 | 0.00 | 0.00 | 26920.00 | 2054.07 | 0.18 |
| 2024-08-09 | 7.59 | 7.64 | 0.06 | 0.79 | 30947.00 | 2371.52 | 0.21 |
| 2024-08-08 | 7.48 | 7.58 | 0.10 | 1.34 | 28759.91 | 2170.25 | 0.19 |
| 2024-08-07 | 7.41 | 7.48 | 0.06 | 0.81 | 26184.83 | 1950.97 | 0.17 |
| 2024-08-06 | 7.22 | 7.42 | 0.22 | 3.06 | 36397.93 | 2672.29 | 0.24 |
| 2024-08-05 | 7.38 | 7.20 | -0.17 | -2.31 | 31403.94 | 2302.12 | 0.21 |
| 2024-08-02 | 7.39 | 7.37 | -0.02 | -0.27 | 22351.06 | 1652.50 | 0.15 |
| 2024-08-01 | 7.39 | 7.39 | 0.01 | 0.14 | 29552.00 | 2174.94 | 0.20 |
| 2024-07-31 | 7.14 | 7.38 | 0.23 | 3.22 | 32628.69 | 2384.22 | 0.22 |
| 2024-07-30 | 7.10 | 7.15 | 0.05 | 0.70 | 22708.93 | 1620.02 | 0.15 |
| 2024-07-29 | 7.06 | 7.10 | 0.03 | 0.42 | 22306.62 | 1579.20 | 0.15 |
| 2024-07-26 | 7.00 | 7.07 | 0.06 | 0.86 | 21941.69 | 1552.31 | 0.15 |
| 2024-07-25 | 6.94 | 7.01 | 0.08 | 1.15 | 25041.72 | 1759.40 | 0.17 |
| 2024-07-24 | 7.15 | 6.93 | -0.22 | -3.08 | 41277.93 | 2899.14 | 0.28 |
| 2024-07-23 | 7.21 | 7.15 | -0.06 | -0.83 | 24266.00 | 1752.59 | 0.16 |
| 2024-07-22 | 7.21 | 7.21 | -0.02 | -0.28 | 23814.93 | 1718.50 | 0.16 |
| 2024-07-19 | 7.37 | 7.23 | -0.11 | -1.50 | 27490.00 | 1983.34 | 0.18 |
| 2024-07-18 | 7.30 | 7.34 | 0.02 | 0.27 | 24178.00 | 1761.01 | 0.16 |
| 2024-07-17 | 7.33 | 7.32 | 0.02 | 0.27 | 19985.00 | 1468.99 | 0.13 |
| 2024-07-16 | 7.33 | 7.30 | -0.08 | -1.08 | 17959.00 | 1315.74 | 0.12 |
| 2024-07-15 | 7.48 | 7.38 | -0.07 | -0.94 | 28860.25 | 2130.48 | 0.19 |
| 2024-07-12 | 7.42 | 7.45 | 0.06 | 0.81 | 32484.00 | 2433.82 | 0.22 |
| 2024-07-11 | 7.32 | 7.39 | 0.13 | 1.79 | 26217.00 | 1930.93 | 0.17 |
| 2024-07-10 | 7.32 | 7.26 | -0.09 | -1.22 | 23438.00 | 1705.44 | 0.16 |
| 2024-07-09 | 7.20 | 7.35 | 0.13 | 1.80 | 30049.00 | 2183.24 | 0.20 |
| 2024-07-08 | 7.41 | 7.22 | -0.15 | -2.04 | 36380.03 | 2660.39 | 0.24 |
| 2024-07-05 | 7.66 | 7.64 | -0.02 | -0.26 | 28038.00 | 2147.25 | 0.19 |
| 2024-07-04 | 7.89 | 7.66 | -0.28 | -3.53 | 30077.00 | 2337.62 | 0.20 |
| 2024-07-03 | 7.91 | 7.94 | 0.06 | 0.76 | 29595.01 | 2353.92 | 0.20 |
| 2024-07-02 | 7.93 | 7.88 | -0.05 | -0.63 | 40487.00 | 3214.69 | 0.27 |
| 2024-07-01 | 7.65 | 7.93 | 0.31 | 4.07 | 51228.07 | 4016.47 | 0.34 |
| 2024-06-28 | 7.56 | 7.62 | 0.02 | 0.26 | 30992.00 | 2370.03 | 0.21 |
| 2024-06-27 | 7.70 | 7.60 | -0.11 | -1.43 | 31572.00 | 2425.31 | 0.21 |
| 2024-06-26 | 7.64 | 7.71 | 0.03 | 0.39 | 29589.00 | 2274.10 | 0.20 |
| 2024-06-25 | 7.34 | 7.68 | 0.31 | 4.21 | 67906.12 | 5171.05 | 0.45 |
| 2024-06-24 | 7.26 | 7.37 | -0.50 | -6.35 | 68937.00 | 5094.71 | 0.46 |
| 2024-06-21 | 7.85 | 7.87 | 0.02 | 0.26 | 21436.00 | 1690.20 | 0.14 |
| 2024-06-20 | 8.05 | 7.85 | -0.16 | -2.00 | 30679.00 | 2427.59 | 0.20 |
| 2024-06-19 | 8.05 | 8.01 | -0.02 | -0.25 | 21737.00 | 1747.60 | 0.15 |
| 2024-06-18 | 8.08 | 8.03 | -0.07 | -0.86 | 30104.79 | 2418.89 | 0.20 |
| 2024-06-17 | 8.10 | 8.10 | -0.02 | -0.25 | 29245.00 | 2369.05 | 0.20 |
| 2024-06-14 | 8.03 | 8.12 | 0.03 | 0.37 | 37246.03 | 3022.00 | 0.25 |
| 2024-06-13 | 8.24 | 8.09 | -0.15 | -1.82 | 30170.84 | 2456.13 | 0.20 |
| 2024-06-12 | 8.29 | 8.24 | -0.06 | -0.72 | 30952.54 | 2554.33 | 0.21 |
| 2024-06-11 | 8.25 | 8.30 | 0.01 | 0.12 | 52707.54 | 4378.23 | 0.35 |
| 2024-06-07 | 8.19 | 8.29 | 0.10 | 1.22 | 29769.69 | 2454.16 | 0.20 |
| 2024-06-06 | 8.45 | 8.19 | -0.20 | -2.38 | 46243.00 | 3815.10 | 0.31 |
| 2024-06-05 | 8.59 | 8.39 | -0.25 | -2.89 | 34150.00 | 2892.26 | 0.23 |
| 2024-06-04 | 8.52 | 8.64 | 0.13 | 1.53 | 45709.55 | 3908.02 | 0.30 |
| 2024-06-03 | 8.65 | 8.51 | -0.14 | -1.62 | 52327.00 | 4465.89 | 0.35 |
| 2024-05-31 | 8.68 | 8.65 | 0.07 | 0.82 | 42445.97 | 3672.65 | 0.28 |
| 2024-05-30 | 8.65 | 8.58 | -0.13 | -1.49 | 36676.00 | 3147.20 | 0.24 |
| 2024-05-29 | 8.74 | 8.71 | -0.05 | -0.57 | 47110.97 | 4112.91 | 0.31 |
| 2024-05-28 | 8.98 | 8.76 | -0.14 | -1.57 | 44998.97 | 3970.34 | 0.30 |
| 2024-05-27 | 8.88 | 8.90 | 0.02 | 0.23 | 56033.25 | 4935.96 | 0.37 |
| 2024-05-24 | 8.93 | 8.88 | -0.09 | -1.00 | 39986.13 | 3578.62 | 0.27 |
| 2024-05-23 | 9.06 | 8.97 | -0.14 | -1.54 | 58152.00 | 5235.29 | 0.39 |
| 2024-05-22 | 9.00 | 9.11 | 0.07 | 0.77 | 114999.00 | 10585.87 | 0.77 |
| 2024-05-21 | 8.98 | 9.04 | 0.06 | 0.67 | 63429.00 | 5736.23 | 0.42 |
| 2024-05-20 | 9.18 | 8.98 | -0.18 | -1.97 | 122593.00 | 11042.91 | 0.82 |
| 2024-05-17 | 8.82 | 9.16 | 0.34 | 3.86 | 149763.61 | 13462.38 | 1.00 |
| 2024-05-16 | 8.61 | 8.82 | 0.21 | 2.44 | 102487.00 | 9065.98 | 0.68 |
| 2024-05-15 | 8.62 | 8.61 | -0.04 | -0.46 | 47577.00 | 4107.00 | 0.32 |
日K线
周K线
月K线
