新亚强(603155)股票信息
| 股票代码 | 603155 |
| 股票名称 | 新亚强 |
| 最新价/元 | 12.39 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -2.52 |
| 买入/元 | 12.39 |
| 卖出/元 | 12.40 |
| 昨收/元 | 12.71 |
| 今开/元 | 12.72 |
| 最高/元 | 13.28 |
| 最低/元 | 12.32 |
| 成交量/手 | 72211.56 |
| 成交额/万 | 9251.28 |
| 股净值/元 | 22.53 |
| 市净率 | 1.68 |
| 总市值/万 | 391259.85 |
| 流通值/万 | 391259.85 |
| 换手率/% | 2.29 |
| 入市日期 | 2020-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
新亚强(603155)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 | 12.72 | 12.39 | -0.32 | -2.52 | 72211.56 | 9251.28 | 2.29 |
| 2024-10-10 | 12.90 | 12.71 | 0.03 | 0.24 | 60840.39 | 7840.60 | 1.93 |
| 2024-10-09 | 13.98 | 12.98 | -1.22 | -8.59 | 85351.31 | 11413.41 | 2.70 |
| 2024-10-08 | 14.71 | 14.20 | 0.82 | 6.13 | 123637.34 | 17408.94 | 3.92 |
| 2024-09-30 | 13.01 | 13.38 | 1.04 | 8.43 | 137315.05 | 17852.93 | 4.35 |
| 2024-09-27 | 11.78 | 12.34 | 0.67 | 5.74 | 44223.34 | 5341.60 | 1.40 |
| 2024-09-26 | 11.35 | 11.67 | 0.29 | 2.55 | 46265.87 | 5329.65 | 1.47 |
| 2024-09-25 | 11.35 | 11.38 | 0.07 | 0.62 | 59781.75 | 6874.20 | 1.89 |
| 2024-09-24 | 11.00 | 11.31 | 0.32 | 2.91 | 42740.45 | 4789.69 | 1.35 |
| 2024-09-23 | 11.16 | 10.99 | -0.11 | -0.99 | 18379.55 | 2026.06 | 0.58 |
| 2024-09-20 | 11.22 | 11.10 | -0.07 | -0.63 | 26193.60 | 2900.37 | 0.83 |
| 2024-09-19 | 10.97 | 11.17 | 0.22 | 2.01 | 37764.88 | 4219.78 | 1.20 |
| 2024-09-18 | 10.82 | 10.95 | 0.07 | 0.64 | 28256.07 | 3063.34 | 0.89 |
| 2024-09-13 | 11.13 | 10.88 | -0.22 | -1.98 | 38238.09 | 4199.49 | 1.21 |
| 2024-09-12 | 11.22 | 11.10 | -0.11 | -0.98 | 31783.00 | 3565.36 | 1.01 |
| 2024-09-11 | 11.17 | 11.21 | 0.00 | 0.00 | 36492.58 | 4097.57 | 1.16 |
| 2024-09-10 | 11.24 | 11.21 | -0.08 | -0.71 | 47415.30 | 5259.35 | 1.50 |
| 2024-09-09 | 11.73 | 11.29 | -0.34 | -2.92 | 55331.96 | 6279.12 | 1.75 |
| 2024-09-06 | 12.26 | 11.63 | -0.71 | -5.75 | 90963.56 | 10769.05 | 2.88 |
| 2024-09-05 | 12.37 | 12.34 | -0.64 | -4.93 | 119169.42 | 14742.50 | 3.77 |
| 2024-09-04 | 12.03 | 12.98 | 0.86 | 7.10 | 159589.60 | 19883.61 | 5.05 |
| 2024-09-03 | 12.02 | 12.12 | 0.10 | 0.83 | 95048.28 | 11349.28 | 3.01 |
| 2024-09-02 | 12.07 | 12.02 | -0.04 | -0.33 | 143529.54 | 17577.29 | 4.55 |
| 2024-08-30 | 11.88 | 12.06 | 0.05 | 0.42 | 122715.67 | 14809.96 | 3.89 |
| 2024-08-29 | 11.85 | 12.01 | 0.01 | 0.08 | 112325.72 | 13390.26 | 3.56 |
| 2024-08-28 | 11.73 | 12.00 | 0.20 | 1.70 | 181490.01 | 21876.66 | 5.75 |
| 2024-08-27 | 10.66 | 11.80 | 1.07 | 9.97 | 93360.72 | 10638.74 | 2.96 |
| 2024-08-26 | 10.46 | 10.73 | 0.29 | 2.78 | 27664.69 | 2943.56 | 0.88 |
| 2024-08-23 | 10.50 | 10.44 | -0.01 | -0.10 | 23933.02 | 2476.17 | 0.76 |
| 2024-08-22 | 10.90 | 10.45 | -0.36 | -3.33 | 34692.37 | 3673.63 | 1.10 |
| 2024-08-21 | 10.61 | 10.81 | 0.25 | 2.37 | 33802.22 | 3629.94 | 1.07 |
| 2024-08-20 | 10.68 | 10.56 | -0.15 | -1.40 | 29702.52 | 3147.31 | 0.94 |
| 2024-08-19 | 10.80 | 10.71 | -0.18 | -1.65 | 35765.88 | 3867.33 | 1.13 |
| 2024-08-16 | 11.28 | 10.89 | -0.25 | -2.24 | 59108.20 | 6518.60 | 1.87 |
| 2024-08-15 | 10.81 | 11.14 | 0.34 | 3.15 | 85137.82 | 9499.36 | 2.70 |
| 2024-08-14 | 10.81 | 10.80 | -0.08 | -0.74 | 27695.99 | 3003.78 | 0.88 |
| 2024-08-13 | 10.69 | 10.88 | 0.19 | 1.78 | 30476.54 | 3276.09 | 0.97 |
| 2024-08-12 | 10.60 | 10.69 | 0.01 | 0.09 | 20228.45 | 2153.66 | 0.64 |
| 2024-08-09 | 10.90 | 10.68 | -0.16 | -1.48 | 26959.56 | 2897.33 | 0.85 |
| 2024-08-08 | 10.56 | 10.84 | 0.16 | 1.50 | 44656.13 | 4793.96 | 1.41 |
| 2024-08-07 | 10.62 | 10.68 | 0.02 | 0.19 | 27426.85 | 2923.73 | 0.87 |
| 2024-08-06 | 10.55 | 10.66 | 0.23 | 2.21 | 32314.89 | 3425.75 | 1.02 |
| 2024-08-05 | 10.75 | 10.43 | -0.42 | -3.87 | 45673.53 | 4887.50 | 1.45 |
| 2024-08-02 | 10.96 | 10.85 | -0.18 | -1.63 | 42124.07 | 4615.11 | 1.33 |
| 2024-08-01 | 10.98 | 11.03 | -0.01 | -0.09 | 52721.04 | 5801.25 | 1.67 |
| 2024-07-31 | 10.69 | 11.04 | 0.30 | 2.79 | 58907.29 | 6448.31 | 1.87 |
| 2024-07-30 | 10.63 | 10.74 | 0.09 | 0.85 | 38252.53 | 4070.37 | 1.21 |
| 2024-07-29 | 10.74 | 10.65 | -0.10 | -0.93 | 41702.89 | 4427.16 | 1.32 |
| 2024-07-26 | 10.61 | 10.75 | 0.18 | 1.70 | 35659.67 | 3803.71 | 1.13 |
| 2024-07-25 | 10.56 | 10.57 | -0.03 | -0.28 | 32711.87 | 3466.63 | 1.04 |
| 2024-07-24 | 10.77 | 10.60 | -0.18 | -1.67 | 40480.13 | 4331.32 | 1.28 |
| 2024-07-23 | 11.16 | 10.78 | -0.37 | -3.32 | 48795.72 | 5357.80 | 1.55 |
| 2024-07-22 | 11.10 | 11.15 | 0.12 | 1.09 | 49289.74 | 5460.11 | 1.56 |
| 2024-07-19 | 11.09 | 11.03 | -0.14 | -1.25 | 62498.25 | 6915.21 | 1.98 |
| 2024-07-18 | 10.83 | 11.17 | 0.15 | 1.36 | 83501.39 | 9330.78 | 2.64 |
| 2024-07-17 | 11.70 | 11.02 | -0.85 | -7.16 | 118312.35 | 13345.20 | 3.75 |
| 2024-07-16 | 11.66 | 11.87 | 0.12 | 1.02 | 85395.40 | 10021.40 | 2.70 |
| 2024-07-15 | 12.03 | 11.75 | -0.59 | -4.78 | 113102.86 | 13373.28 | 3.58 |
| 2024-07-12 | 12.55 | 12.34 | -1.03 | -7.70 | 151873.28 | 19167.52 | 4.81 |
| 2024-07-11 | 12.33 | 13.37 | -0.28 | -2.05 | 231578.50 | 29855.13 | 7.33 |
| 2024-07-10 | 16.69 | 13.65 | -1.52 | -10.02 | 274429.34 | 41995.90 | 8.69 |
| 2024-07-09 | 15.17 | 15.17 | 1.38 | 10.01 | 101181.01 | 15333.28 | 3.20 |
| 2024-07-08 | 13.40 | 13.79 | 1.25 | 9.97 | 85370.36 | 11487.32 | 2.70 |
| 2024-07-05 | 11.47 | 12.54 | 1.14 | 10.00 | 98489.76 | 12044.49 | 3.12 |
| 2024-07-04 | 10.48 | 11.40 | 1.04 | 10.04 | 65887.42 | 6967.73 | 2.09 |
| 2024-07-03 | 10.51 | 10.36 | -0.19 | -1.80 | 14999.31 | 1560.94 | 0.47 |
| 2024-07-02 | 10.58 | 10.55 | -0.05 | -0.47 | 15777.53 | 1665.07 | 0.50 |
| 2024-07-01 | 10.58 | 10.60 | -0.36 | -3.29 | 31635.59 | 3341.83 | 1.00 |
| 2024-06-28 | 11.10 | 10.96 | -0.22 | -1.97 | 70827.14 | 8063.43 | 2.24 |
| 2024-06-27 | 11.18 | 11.18 | -0.06 | -0.53 | 17827.40 | 1993.39 | 0.56 |
| 2024-06-26 | 10.77 | 11.24 | 0.49 | 4.56 | 30068.07 | 3293.30 | 0.95 |
| 2024-06-25 | 10.36 | 10.75 | 0.33 | 3.17 | 30725.74 | 3301.84 | 0.97 |
| 2024-06-24 | 10.64 | 10.42 | -0.24 | -2.25 | 18877.35 | 1983.81 | 0.60 |
| 2024-06-21 | 10.43 | 10.66 | 0.12 | 1.14 | 22936.67 | 2399.54 | 0.73 |
| 2024-06-20 | 10.93 | 10.54 | -0.47 | -4.27 | 21257.71 | 2276.17 | 0.67 |
| 2024-06-19 | 10.90 | 11.01 | 0.00 | 0.00 | 17880.57 | 1969.27 | 0.57 |
| 2024-06-18 | 10.87 | 11.01 | 0.07 | 0.64 | 17913.70 | 1957.27 | 0.57 |
| 2024-06-17 | 14.73 | 15.31 | 0.16 | 1.06 | 14976.30 | 2281.74 | 0.66 |
| 2024-06-14 | 15.24 | 15.15 | -0.22 | -1.43 | 12037.60 | 1812.20 | 0.53 |
| 2024-06-13 | 15.26 | 15.37 | 0.07 | 0.46 | 10153.34 | 1548.22 | 0.45 |
| 2024-06-12 | 15.20 | 15.30 | -0.03 | -0.20 | 13524.40 | 2074.25 | 0.60 |
| 2024-06-11 | 14.76 | 15.33 | 0.39 | 2.61 | 15520.82 | 2317.17 | 0.69 |
| 2024-06-07 | 14.57 | 14.94 | 0.76 | 5.36 | 19196.70 | 2829.64 | 0.85 |
| 2024-06-06 | 14.98 | 14.18 | -0.75 | -5.02 | 18370.45 | 2650.07 | 0.81 |
| 2024-06-05 | 15.21 | 14.93 | -0.28 | -1.84 | 9212.70 | 1385.91 | 0.41 |
| 2024-06-04 | 15.81 | 15.21 | -0.57 | -3.61 | 13050.55 | 1988.50 | 0.58 |
| 2024-06-03 | 16.26 | 15.78 | -0.59 | -3.60 | 14390.70 | 2284.92 | 0.64 |
| 2024-05-31 | 16.52 | 16.37 | -0.16 | -0.97 | 9153.35 | 1501.31 | 0.41 |
| 2024-05-30 | 16.35 | 16.53 | 0.03 | 0.18 | 11353.90 | 1907.15 | 0.50 |
| 2024-05-29 | 16.18 | 16.50 | 0.21 | 1.29 | 9200.65 | 1519.89 | 0.41 |
| 2024-05-28 | 16.49 | 16.29 | -0.33 | -1.99 | 8633.00 | 1417.27 | 0.38 |
| 2024-05-27 | 16.43 | 16.62 | 0.26 | 1.59 | 9692.20 | 1576.51 | 0.43 |
| 2024-05-24 | 16.84 | 16.36 | -0.17 | -1.03 | 7391.60 | 1223.47 | 0.33 |
| 2024-05-23 | 17.00 | 16.53 | -0.50 | -2.94 | 6777.80 | 1130.66 | 0.30 |
| 2024-05-22 | 16.90 | 17.03 | 0.23 | 1.37 | 6509.25 | 1104.02 | 0.29 |
| 2024-05-21 | 17.28 | 16.80 | -0.46 | -2.67 | 8376.80 | 1417.12 | 0.37 |
| 2024-05-20 | 17.25 | 17.26 | 0.05 | 0.29 | 10223.05 | 1769.56 | 0.45 |
| 2024-05-17 | 17.07 | 17.21 | 0.20 | 1.18 | 9397.20 | 1608.31 | 0.42 |
| 2024-05-16 | 17.08 | 17.01 | 0.05 | 0.30 | 9170.50 | 1565.46 | 0.41 |
| 2024-05-15 | 17.16 | 16.96 | -0.15 | -0.88 | 7093.00 | 1209.73 | 0.31 |
日K线
周K线
月K线
