新坐标(603040)股票信息
| 股票代码 | 603040 |
| 股票名称 | 新坐标 |
| 最新价/元 | 22.30 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 2.67 |
| 买入/元 | 22.30 |
| 卖出/元 | 22.32 |
| 昨收/元 | 21.72 |
| 今开/元 | 21.76 |
| 最高/元 | 23.52 |
| 最低/元 | 21.23 |
| 成交量/手 | 39510.81 |
| 成交额/万 | 8743.50 |
| 股净值/元 | 16.16 |
| 市净率 | 2.38 |
| 总市值/万 | 304534.14 |
| 流通值/万 | 299915.37 |
| 换手率/% | 2.94 |
| 入市日期 | 2017-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
新坐标(603040)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 | 21.76 | 22.30 | 0.58 | 2.67 | 39510.81 | 8743.50 | 2.94 |
| 2024-10-10 | 22.29 | 21.72 | -0.20 | -0.91 | 22721.38 | 5024.57 | 1.69 |
| 2024-10-09 | 22.97 | 21.92 | -1.74 | -7.35 | 29724.97 | 6751.49 | 2.21 |
| 2024-10-08 | 24.82 | 23.66 | 1.09 | 4.83 | 40278.70 | 9505.42 | 2.99 |
| 2024-09-30 | 21.78 | 22.57 | 1.47 | 6.97 | 36832.11 | 8148.54 | 2.74 |
| 2024-09-27 | 20.60 | 21.10 | 0.79 | 3.89 | 11655.00 | 2419.38 | 0.87 |
| 2024-09-26 | 19.82 | 20.31 | 0.45 | 2.27 | 8523.65 | 1717.43 | 0.63 |
| 2024-09-25 | 20.17 | 19.86 | -0.06 | -0.30 | 12691.30 | 2545.34 | 0.94 |
| 2024-09-24 | 19.65 | 19.92 | 0.41 | 2.10 | 10129.00 | 1992.51 | 0.75 |
| 2024-09-23 | 19.32 | 19.51 | -0.07 | -0.36 | 5363.00 | 1044.07 | 0.40 |
| 2024-09-20 | 19.60 | 19.58 | -0.05 | -0.26 | 5811.00 | 1137.38 | 0.43 |
| 2024-09-19 | 19.56 | 19.63 | 0.07 | 0.36 | 7329.00 | 1440.07 | 0.54 |
| 2024-09-18 | 19.36 | 19.56 | 0.20 | 1.03 | 8311.24 | 1615.29 | 0.62 |
| 2024-09-13 | 19.75 | 19.36 | -0.44 | -2.22 | 9138.24 | 1782.60 | 0.68 |
| 2024-09-12 | 19.96 | 19.80 | -0.25 | -1.25 | 7528.00 | 1502.66 | 0.56 |
| 2024-09-11 | 19.66 | 20.05 | 0.20 | 1.01 | 9661.36 | 1931.68 | 0.72 |
| 2024-09-10 | 19.73 | 19.85 | 0.05 | 0.25 | 6697.20 | 1324.96 | 0.50 |
| 2024-09-09 | 19.72 | 19.80 | -0.01 | -0.05 | 9633.21 | 1908.20 | 0.72 |
| 2024-09-06 | 20.07 | 19.81 | -0.41 | -2.03 | 10306.21 | 2060.44 | 0.77 |
| 2024-09-05 | 20.28 | 20.22 | 0.19 | 0.95 | 8634.76 | 1740.81 | 0.64 |
| 2024-09-04 | 19.87 | 20.03 | 0.01 | 0.05 | 12245.86 | 2460.62 | 0.91 |
| 2024-09-03 | 19.40 | 20.02 | 0.56 | 2.88 | 16595.26 | 3294.92 | 1.23 |
| 2024-09-02 | 19.06 | 19.46 | 0.43 | 2.26 | 25928.08 | 5046.90 | 1.93 |
| 2024-08-30 | 19.50 | 19.03 | -0.52 | -2.66 | 36310.85 | 6979.42 | 2.70 |
| 2024-08-29 | 18.67 | 19.55 | 1.77 | 9.96 | 49193.26 | 9447.07 | 3.66 |
| 2024-08-28 | 17.26 | 17.78 | 0.37 | 2.13 | 5100.00 | 901.04 | 0.38 |
| 2024-08-27 | 17.33 | 17.41 | 0.00 | 0.00 | 3228.97 | 561.60 | 0.24 |
| 2024-08-26 | 17.48 | 17.41 | 0.02 | 0.12 | 3180.24 | 551.58 | 0.24 |
| 2024-08-23 | 17.55 | 17.39 | 0.00 | 0.00 | 4319.00 | 749.86 | 0.32 |
| 2024-08-22 | 17.65 | 17.39 | -0.26 | -1.47 | 5024.00 | 877.51 | 0.37 |
| 2024-08-21 | 17.46 | 17.65 | 0.05 | 0.28 | 4683.90 | 822.47 | 0.35 |
| 2024-08-20 | 18.11 | 17.60 | -0.50 | -2.76 | 9277.00 | 1634.03 | 0.69 |
| 2024-08-19 | 18.19 | 18.10 | -0.09 | -0.50 | 4976.30 | 903.24 | 0.37 |
| 2024-08-16 | 18.28 | 18.19 | -0.22 | -1.20 | 5400.00 | 985.33 | 0.40 |
| 2024-08-15 | 18.26 | 18.41 | 0.19 | 1.04 | 9223.97 | 1698.40 | 0.69 |
| 2024-08-14 | 18.34 | 18.22 | -0.08 | -0.44 | 3262.40 | 595.60 | 0.24 |
| 2024-08-13 | 18.35 | 18.30 | -0.05 | -0.27 | 5009.00 | 911.93 | 0.37 |
| 2024-08-12 | 18.08 | 18.35 | 0.13 | 0.71 | 6732.09 | 1230.93 | 0.50 |
| 2024-08-09 | 18.15 | 18.22 | -0.02 | -0.11 | 9019.00 | 1644.04 | 0.67 |
| 2024-08-08 | 18.88 | 18.24 | -0.79 | -4.15 | 19710.85 | 3610.11 | 1.47 |
| 2024-08-07 | 17.85 | 19.03 | 1.07 | 5.96 | 27697.25 | 5303.03 | 2.06 |
| 2024-08-06 | 18.85 | 17.96 | 0.35 | 1.99 | 5591.09 | 1002.29 | 0.42 |
| 2024-08-05 | 17.90 | 17.61 | -0.32 | -1.79 | 5195.00 | 927.49 | 0.39 |
| 2024-08-02 | 18.20 | 17.93 | -0.35 | -1.92 | 5060.84 | 913.60 | 0.38 |
| 2024-08-01 | 18.23 | 18.28 | 0.11 | 0.61 | 5091.00 | 930.99 | 0.38 |
| 2024-07-31 | 17.65 | 18.17 | 0.52 | 2.95 | 6240.52 | 1129.56 | 0.46 |
| 2024-07-30 | 17.76 | 17.65 | -0.10 | -0.56 | 3319.67 | 585.18 | 0.25 |
| 2024-07-29 | 18.10 | 17.75 | -0.20 | -1.11 | 4009.19 | 715.29 | 0.30 |
| 2024-07-26 | 17.58 | 17.95 | 0.35 | 1.99 | 6364.95 | 1141.41 | 0.47 |
| 2024-07-25 | 17.20 | 17.60 | 0.31 | 1.79 | 3854.76 | 673.18 | 0.29 |
| 2024-07-24 | 17.70 | 17.29 | -0.50 | -2.81 | 8092.00 | 1408.95 | 0.60 |
| 2024-07-23 | 18.02 | 17.79 | -0.27 | -1.50 | 4158.92 | 744.26 | 0.31 |
| 2024-07-22 | 18.08 | 18.06 | -0.08 | -0.44 | 3803.00 | 685.18 | 0.28 |
| 2024-07-19 | 17.82 | 18.14 | 0.23 | 1.28 | 5293.48 | 961.89 | 0.39 |
| 2024-07-18 | 17.90 | 17.91 | -0.12 | -0.67 | 5184.62 | 924.40 | 0.39 |
| 2024-07-17 | 18.24 | 18.03 | -0.34 | -1.85 | 4640.19 | 837.03 | 0.35 |
| 2024-07-16 | 18.68 | 18.37 | -0.14 | -0.76 | 3331.10 | 612.76 | 0.25 |
| 2024-07-15 | 18.81 | 18.51 | -0.30 | -1.60 | 3953.50 | 731.77 | 0.29 |
| 2024-07-12 | 18.78 | 18.81 | 0.01 | 0.05 | 4359.09 | 817.82 | 0.32 |
| 2024-07-11 | 18.55 | 18.80 | 0.47 | 2.56 | 7235.00 | 1351.86 | 0.54 |
| 2024-07-10 | 18.32 | 18.33 | 0.01 | 0.06 | 4536.00 | 835.39 | 0.34 |
| 2024-07-09 | 18.00 | 18.32 | 0.29 | 1.61 | 8759.82 | 1578.06 | 0.65 |
| 2024-07-08 | 18.33 | 18.03 | -0.39 | -2.12 | 6472.20 | 1175.81 | 0.48 |
| 2024-07-05 | 18.38 | 18.42 | -0.16 | -0.86 | 5562.62 | 1022.06 | 0.41 |
| 2024-07-04 | 19.05 | 18.58 | -0.55 | -2.88 | 9126.43 | 1708.19 | 0.68 |
| 2024-07-03 | 19.62 | 19.13 | -0.55 | -2.80 | 8214.23 | 1582.13 | 0.61 |
| 2024-07-02 | 19.80 | 19.68 | -0.12 | -0.61 | 3567.30 | 705.05 | 0.27 |
| 2024-07-01 | 20.06 | 19.80 | -0.13 | -0.65 | 6306.10 | 1247.08 | 0.47 |
| 2024-06-28 | 19.56 | 19.93 | 0.23 | 1.17 | 8165.00 | 1627.35 | 0.61 |
| 2024-06-27 | 19.92 | 19.70 | -0.22 | -1.10 | 6253.00 | 1234.14 | 0.46 |
| 2024-06-26 | 19.80 | 19.92 | 0.48 | 2.47 | 6333.98 | 1248.76 | 0.47 |
| 2024-06-25 | 19.12 | 19.44 | 0.07 | 0.36 | 7962.00 | 1558.98 | 0.59 |
| 2024-06-24 | 20.16 | 19.37 | -0.88 | -4.35 | 13213.17 | 2577.42 | 0.98 |
| 2024-06-21 | 20.00 | 20.25 | 0.30 | 1.50 | 10415.00 | 2090.49 | 0.77 |
| 2024-06-20 | 20.19 | 19.95 | -0.39 | -1.92 | 6714.00 | 1340.04 | 0.50 |
| 2024-06-19 | 20.33 | 20.34 | 0.00 | 0.00 | 6361.00 | 1291.69 | 0.47 |
| 2024-06-18 | 20.17 | 20.34 | 0.21 | 1.04 | 7122.00 | 1441.49 | 0.53 |
| 2024-06-17 | 20.20 | 20.13 | -0.06 | -0.30 | 7523.00 | 1516.22 | 0.56 |
| 2024-06-14 | 19.87 | 20.19 | 0.30 | 1.51 | 7420.00 | 1488.19 | 0.55 |
| 2024-06-13 | 20.33 | 20.29 | -0.08 | -0.39 | 6102.14 | 1228.06 | 0.45 |
| 2024-06-12 | 20.17 | 20.37 | 0.22 | 1.09 | 5274.13 | 1072.07 | 0.39 |
| 2024-06-11 | 19.80 | 20.15 | 0.23 | 1.16 | 7058.85 | 1406.62 | 0.52 |
| 2024-06-07 | 19.61 | 19.92 | 0.59 | 3.05 | 8192.00 | 1626.10 | 0.61 |
| 2024-06-06 | 19.88 | 19.33 | -0.58 | -2.91 | 10821.00 | 2108.31 | 0.80 |
| 2024-06-05 | 20.61 | 19.91 | -0.41 | -2.02 | 8552.00 | 1723.56 | 0.64 |
| 2024-06-04 | 20.56 | 20.32 | -0.22 | -1.07 | 11927.08 | 2408.96 | 0.89 |
| 2024-06-03 | 20.96 | 20.54 | -0.44 | -2.10 | 11074.00 | 2278.25 | 0.82 |
| 2024-05-31 | 21.16 | 20.98 | -0.32 | -1.50 | 10464.19 | 2215.35 | 0.78 |
| 2024-05-30 | 21.50 | 21.30 | -0.20 | -0.93 | 13505.00 | 2852.48 | 1.00 |
| 2024-05-29 | 20.68 | 21.50 | 0.82 | 3.97 | 18022.01 | 3842.36 | 1.34 |
| 2024-05-28 | 20.99 | 20.68 | -0.32 | -1.52 | 5193.88 | 1078.71 | 0.39 |
| 2024-05-27 | 20.74 | 21.00 | 0.28 | 1.35 | 14158.92 | 2915.26 | 1.05 |
| 2024-05-24 | 20.97 | 20.72 | -0.29 | -1.38 | 9912.36 | 2054.63 | 0.74 |
| 2024-05-23 | 21.14 | 21.01 | -0.13 | -0.62 | 8943.30 | 1870.23 | 0.66 |
| 2024-05-22 | 21.16 | 21.14 | -0.02 | -0.10 | 6052.00 | 1283.70 | 0.45 |
| 2024-05-21 | 21.26 | 21.16 | -0.10 | -0.47 | 7704.00 | 1626.01 | 0.57 |
| 2024-05-20 | 21.34 | 21.26 | -0.10 | -0.47 | 7562.51 | 1604.90 | 0.56 |
| 2024-05-17 | 21.43 | 21.36 | 0.14 | 0.66 | 5374.39 | 1143.13 | 0.40 |
| 2024-05-16 | 21.18 | 21.22 | 0.01 | 0.05 | 6907.90 | 1468.82 | 0.51 |
| 2024-05-15 | 21.55 | 21.21 | -0.49 | -2.26 | 8942.34 | 1916.49 | 0.66 |
日K线
周K线
月K线
