新集能源(601918)股票信息
| 股票代码 | 601918 |
| 股票名称 | 新集能源 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -7.57 |
| 买入/元 | 8.06 |
| 卖出/元 | 8.07 |
| 昨收/元 | 8.72 |
| 今开/元 | 8.75 |
| 最高/元 | 8.80 |
| 最低/元 | 8.01 |
| 成交量/手 | 799641.94 |
| 成交额/万 | 66106.58 |
| 股净值/元 | 9.90 |
| 市净率 | 1.45 |
| 总市值/万 | 2087976.69 |
| 流通值/万 | 2087976.69 |
| 换手率/% | 3.09 |
| 入市日期 | 2007-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
新集能源(601918)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 | 8.75 | 8.06 | -0.66 | -7.57 | 799641.94 | 66106.58 | 3.09 |
| 2024-10-10 | 7.97 | 8.72 | 0.79 | 9.96 | 639851.56 | 54597.79 | 2.47 |
| 2024-10-09 | 8.68 | 7.93 | -0.82 | -9.37 | 609881.47 | 50069.14 | 2.35 |
| 2024-10-08 | 9.59 | 8.75 | -0.01 | -0.11 | 807068.61 | 71261.08 | 3.12 |
| 2024-09-30 | 8.62 | 8.76 | 0.44 | 5.29 | 610105.49 | 52827.25 | 2.36 |
| 2024-09-27 | 8.18 | 8.32 | 0.16 | 1.96 | 237603.82 | 19659.24 | 0.92 |
| 2024-09-26 | 7.77 | 8.16 | 0.38 | 4.88 | 379132.78 | 30185.73 | 1.46 |
| 2024-09-25 | 7.98 | 7.78 | -0.16 | -2.02 | 471848.44 | 37250.62 | 1.82 |
| 2024-09-24 | 7.54 | 7.94 | 0.53 | 7.15 | 437929.28 | 34065.61 | 1.69 |
| 2024-09-23 | 7.08 | 7.41 | 0.29 | 4.07 | 378821.27 | 28070.33 | 1.46 |
| 2024-09-20 | 7.15 | 7.12 | 0.00 | 0.00 | 167924.79 | 11911.75 | 0.65 |
| 2024-09-19 | 7.17 | 7.12 | -0.03 | -0.42 | 182666.98 | 12949.95 | 0.71 |
| 2024-09-18 | 7.01 | 7.15 | 0.09 | 1.28 | 162807.33 | 11546.64 | 0.63 |
| 2024-09-13 | 7.07 | 7.06 | 0.01 | 0.14 | 219966.10 | 15691.35 | 0.85 |
| 2024-09-12 | 7.12 | 7.05 | -0.04 | -0.56 | 160895.38 | 11422.27 | 0.62 |
| 2024-09-11 | 7.19 | 7.09 | -0.14 | -1.94 | 267105.80 | 18781.36 | 1.03 |
| 2024-09-10 | 7.35 | 7.23 | -0.12 | -1.63 | 289163.77 | 20933.16 | 1.12 |
| 2024-09-09 | 7.65 | 7.35 | -0.27 | -3.54 | 345433.62 | 25485.09 | 1.33 |
| 2024-09-06 | 7.79 | 7.62 | -0.12 | -1.55 | 153186.80 | 11745.19 | 0.59 |
| 2024-09-05 | 7.84 | 7.74 | -0.08 | -1.02 | 181849.36 | 14136.26 | 0.70 |
| 2024-09-04 | 8.01 | 7.82 | -0.22 | -2.74 | 243555.46 | 19157.28 | 0.94 |
| 2024-09-03 | 8.21 | 8.04 | -0.21 | -2.55 | 283328.20 | 22899.86 | 1.09 |
| 2024-09-02 | 8.10 | 8.25 | 0.15 | 1.85 | 280268.61 | 23148.15 | 1.08 |
| 2024-08-30 | 8.25 | 8.10 | -0.15 | -1.82 | 326460.64 | 26772.94 | 1.26 |
| 2024-08-29 | 8.27 | 8.25 | -0.03 | -0.36 | 170189.78 | 13983.77 | 0.66 |
| 2024-08-28 | 8.29 | 8.28 | 0.00 | 0.00 | 164518.02 | 13681.42 | 0.64 |
| 2024-08-27 | 8.23 | 8.28 | -0.01 | -0.12 | 132545.55 | 10983.35 | 0.51 |
| 2024-08-26 | 8.39 | 8.29 | -0.13 | -1.54 | 172540.71 | 14186.37 | 0.67 |
| 2024-08-23 | 8.27 | 8.42 | 0.12 | 1.45 | 257045.29 | 21419.69 | 0.99 |
| 2024-08-22 | 8.23 | 8.30 | 0.01 | 0.12 | 210068.60 | 17402.56 | 0.81 |
| 2024-08-21 | 8.35 | 8.29 | -0.02 | -0.24 | 270487.05 | 22113.84 | 1.04 |
| 2024-08-20 | 8.60 | 8.31 | -0.33 | -3.82 | 239005.82 | 19986.33 | 0.92 |
| 2024-08-19 | 8.62 | 8.64 | 0.02 | 0.23 | 200470.61 | 17453.24 | 0.77 |
| 2024-08-16 | 8.59 | 8.62 | 0.02 | 0.23 | 176029.06 | 15237.44 | 0.68 |
| 2024-08-15 | 8.48 | 8.60 | 0.18 | 2.14 | 172847.74 | 14838.02 | 0.67 |
| 2024-08-14 | 8.49 | 8.42 | -0.10 | -1.17 | 149476.55 | 12636.96 | 0.58 |
| 2024-08-13 | 8.68 | 8.52 | -0.12 | -1.39 | 253573.66 | 21577.73 | 0.98 |
| 2024-08-12 | 8.36 | 8.64 | 0.29 | 3.47 | 266249.00 | 22975.05 | 1.03 |
| 2024-08-09 | 8.20 | 8.35 | 0.16 | 1.95 | 291886.18 | 24530.09 | 1.13 |
| 2024-08-08 | 8.09 | 8.19 | 0.05 | 0.61 | 256025.60 | 20951.78 | 0.99 |
| 2024-08-07 | 7.91 | 8.14 | 0.23 | 2.91 | 326209.00 | 26411.77 | 1.26 |
| 2024-08-06 | 7.72 | 7.91 | 0.21 | 2.73 | 319567.63 | 25199.87 | 1.23 |
| 2024-08-05 | 8.07 | 7.70 | -0.36 | -4.47 | 447264.40 | 34810.13 | 1.73 |
| 2024-08-02 | 8.09 | 8.06 | -0.07 | -0.86 | 329482.32 | 26686.04 | 1.27 |
| 2024-08-01 | 8.69 | 8.13 | -0.50 | -5.79 | 530515.58 | 44075.17 | 2.05 |
| 2024-07-31 | 8.44 | 8.63 | 0.14 | 1.65 | 408340.61 | 34742.20 | 1.58 |
| 2024-07-30 | 8.82 | 8.49 | -0.33 | -3.74 | 167703.22 | 14369.48 | 0.65 |
| 2024-07-29 | 8.79 | 8.82 | 0.03 | 0.34 | 140279.07 | 12281.19 | 0.54 |
| 2024-07-26 | 8.66 | 8.79 | 0.18 | 2.09 | 198785.63 | 17416.65 | 0.77 |
| 2024-07-25 | 8.92 | 8.61 | -0.41 | -4.55 | 228829.55 | 19888.92 | 0.88 |
| 2024-07-24 | 8.94 | 9.02 | 0.04 | 0.45 | 190105.04 | 16989.59 | 0.73 |
| 2024-07-23 | 9.04 | 8.98 | -0.06 | -0.66 | 184973.33 | 16729.33 | 0.71 |
| 2024-07-22 | 8.84 | 9.04 | 0.15 | 1.69 | 251346.40 | 22299.01 | 0.97 |
| 2024-07-19 | 8.76 | 8.89 | 0.05 | 0.57 | 215929.01 | 19306.59 | 0.83 |
| 2024-07-18 | 8.75 | 8.84 | 0.03 | 0.34 | 353084.28 | 30621.02 | 1.36 |
| 2024-07-17 | 9.17 | 8.81 | -0.37 | -4.03 | 372323.48 | 33034.76 | 1.44 |
| 2024-07-16 | 9.45 | 9.18 | -0.19 | -2.03 | 302802.71 | 27779.23 | 1.17 |
| 2024-07-15 | 9.00 | 9.37 | 0.32 | 3.54 | 441039.97 | 41064.74 | 1.70 |
| 2024-07-12 | 9.83 | 9.05 | -0.81 | -8.22 | 772319.37 | 71414.32 | 2.98 |
| 2024-07-11 | 9.91 | 9.86 | -0.08 | -0.81 | 188018.16 | 18620.88 | 0.73 |
| 2024-07-10 | 10.36 | 9.94 | -0.42 | -4.05 | 314568.64 | 31368.73 | 1.21 |
| 2024-07-09 | 10.06 | 10.36 | 0.28 | 2.78 | 231137.08 | 23696.45 | 0.89 |
| 2024-07-08 | 9.96 | 10.08 | 0.05 | 0.50 | 183904.50 | 18579.27 | 0.71 |
| 2024-07-05 | 9.94 | 10.03 | 0.10 | 1.01 | 160904.60 | 15912.75 | 0.62 |
| 2024-07-04 | 10.04 | 9.93 | -0.15 | -1.49 | 199836.00 | 19904.74 | 0.77 |
| 2024-07-03 | 10.18 | 10.08 | -0.12 | -1.18 | 225013.52 | 22798.65 | 0.87 |
| 2024-07-02 | 10.22 | 10.20 | -0.08 | -0.78 | 158208.76 | 16108.63 | 0.61 |
| 2024-07-01 | 9.75 | 10.28 | 0.53 | 5.44 | 267250.48 | 27057.70 | 1.03 |
| 2024-06-28 | 9.58 | 9.75 | 0.18 | 1.88 | 236123.75 | 22974.12 | 0.91 |
| 2024-06-27 | 9.87 | 9.57 | -0.31 | -3.14 | 209806.91 | 20277.60 | 0.81 |
| 2024-06-26 | 9.88 | 9.88 | 0.00 | 0.00 | 198873.92 | 19421.27 | 0.77 |
| 2024-06-25 | 10.08 | 9.88 | -0.07 | -0.70 | 158547.08 | 15736.66 | 0.61 |
| 2024-06-24 | 10.16 | 9.95 | -0.13 | -1.29 | 183798.70 | 18327.64 | 0.71 |
| 2024-06-21 | 10.06 | 10.08 | 0.03 | 0.30 | 183210.81 | 18426.37 | 0.71 |
| 2024-06-20 | 9.82 | 10.20 | 0.37 | 3.76 | 297929.62 | 30243.96 | 1.15 |
| 2024-06-19 | 9.96 | 9.83 | -0.17 | -1.70 | 231718.42 | 22980.85 | 0.89 |
| 2024-06-18 | 10.03 | 10.00 | 0.00 | 0.00 | 149788.33 | 14967.73 | 0.58 |
| 2024-06-17 | 10.19 | 10.00 | -0.29 | -2.82 | 313415.47 | 31338.90 | 1.21 |
| 2024-06-14 | 10.22 | 10.29 | 0.00 | 0.00 | 173086.17 | 17791.57 | 0.67 |
| 2024-06-13 | 10.21 | 10.29 | 0.01 | 0.10 | 186952.18 | 19297.77 | 0.72 |
| 2024-06-12 | 10.10 | 10.28 | 0.26 | 2.60 | 257937.95 | 26208.06 | 1.00 |
| 2024-06-11 | 10.37 | 10.02 | -0.35 | -3.38 | 427732.22 | 42598.24 | 1.65 |
| 2024-06-07 | 10.11 | 10.37 | 0.31 | 3.08 | 220293.34 | 22608.26 | 0.85 |
| 2024-06-06 | 10.06 | 10.06 | -0.01 | -0.10 | 240529.31 | 24425.16 | 0.93 |
| 2024-06-05 | 10.25 | 10.07 | -0.24 | -2.33 | 171966.20 | 17473.81 | 0.66 |
| 2024-06-04 | 10.25 | 10.31 | 0.09 | 0.88 | 220402.40 | 22386.53 | 0.85 |
| 2024-06-03 | 10.44 | 10.22 | -0.31 | -2.94 | 252263.77 | 26001.98 | 0.97 |
| 2024-05-31 | 10.38 | 10.53 | 0.20 | 1.94 | 286383.35 | 29904.29 | 1.11 |
| 2024-05-30 | 10.10 | 10.33 | 0.19 | 1.87 | 463490.33 | 48301.70 | 1.79 |
| 2024-05-29 | 10.07 | 10.14 | 0.07 | 0.70 | 184353.90 | 18694.71 | 0.71 |
| 2024-05-28 | 9.91 | 10.07 | 0.17 | 1.72 | 236423.61 | 23732.84 | 0.91 |
| 2024-05-27 | 9.78 | 9.90 | 0.21 | 2.17 | 220418.63 | 21852.40 | 0.85 |
| 2024-05-24 | 9.80 | 9.69 | -0.14 | -1.42 | 341649.91 | 33455.38 | 1.32 |
| 2024-05-23 | 9.66 | 9.83 | -0.04 | -0.41 | 185549.72 | 18209.56 | 0.72 |
| 2024-05-22 | 10.26 | 9.87 | -0.39 | -3.80 | 251242.84 | 25262.13 | 0.97 |
| 2024-05-21 | 9.93 | 10.26 | 0.29 | 2.91 | 255770.60 | 25976.63 | 0.99 |
| 2024-05-20 | 9.69 | 9.97 | 0.28 | 2.89 | 208170.04 | 20568.11 | 0.80 |
| 2024-05-17 | 9.59 | 9.69 | 0.13 | 1.36 | 172074.81 | 16563.85 | 0.66 |
| 2024-05-16 | 9.73 | 9.56 | -0.15 | -1.55 | 174595.66 | 16848.97 | 0.67 |
| 2024-05-15 | 9.74 | 9.71 | -0.03 | -0.31 | 164914.20 | 16232.14 | 0.64 |
日K线
周K线
月K线
