新泉股份(603179)股票信息
| 股票代码 | 603179 |
| 股票名称 | 新泉股份 |
| 最新价/元 | 50.05 |
| 涨跌额/元 | -2.58 |
| 涨跌幅/% | -4.90 |
| 买入/元 | 49.90 |
| 卖出/元 | 50.05 |
| 昨收/元 | 52.63 |
| 今开/元 | 52.60 |
| 最高/元 | 52.80 |
| 最低/元 | 49.50 |
| 成交量/手 | 56875.70 |
| 成交额/万 | 28796.43 |
| 股净值/元 | 30.33 |
| 市净率 | 4.91 |
| 总市值/万 | 2438954.24 |
| 流通值/万 | 2438954.24 |
| 换手率/% | 1.17 |
| 入市日期 | 2017-03-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
新泉股份(603179)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 | 52.60 | 50.05 | -2.58 | -4.90 | 56875.70 | 28796.43 | 1.17 |
| 2024-10-10 | 51.01 | 52.63 | 1.01 | 1.96 | 68118.84 | 35918.73 | 1.40 |
| 2024-10-09 | 51.59 | 51.62 | -0.25 | -0.48 | 126895.92 | 67178.29 | 2.60 |
| 2024-10-08 | 53.97 | 51.87 | 2.81 | 5.73 | 75644.98 | 39561.46 | 1.55 |
| 2024-09-30 | 46.00 | 49.06 | 4.46 | 10.00 | 63712.45 | 30906.10 | 1.31 |
| 2024-09-27 | 43.32 | 44.60 | 2.12 | 4.99 | 26301.14 | 11547.55 | 0.54 |
| 2024-09-26 | 40.62 | 42.48 | 1.62 | 3.97 | 34467.89 | 14424.16 | 0.71 |
| 2024-09-25 | 40.95 | 40.86 | 0.33 | 0.81 | 35510.60 | 14569.22 | 0.73 |
| 2024-09-24 | 39.78 | 40.53 | 1.34 | 3.42 | 48618.47 | 19402.93 | 1.00 |
| 2024-09-23 | 39.03 | 39.19 | -0.05 | -0.13 | 27942.00 | 11056.94 | 0.57 |
| 2024-09-20 | 39.32 | 39.24 | 0.29 | 0.75 | 26878.76 | 10573.55 | 0.55 |
| 2024-09-19 | 38.66 | 38.95 | 0.07 | 0.18 | 29305.00 | 11449.03 | 0.60 |
| 2024-09-18 | 37.45 | 38.88 | 1.58 | 4.24 | 28879.28 | 11012.41 | 0.59 |
| 2024-09-13 | 38.05 | 37.30 | -0.74 | -1.95 | 22118.08 | 8320.15 | 0.45 |
| 2024-09-12 | 39.50 | 38.04 | -0.99 | -2.54 | 16603.23 | 6384.89 | 0.34 |
| 2024-09-11 | 38.09 | 39.03 | 0.95 | 2.50 | 24877.90 | 9703.40 | 0.51 |
| 2024-09-10 | 38.38 | 38.08 | -0.35 | -0.91 | 27954.89 | 10714.51 | 0.57 |
| 2024-09-09 | 38.90 | 38.43 | -0.51 | -1.31 | 24299.17 | 9393.09 | 0.50 |
| 2024-09-06 | 39.05 | 38.94 | -0.16 | -0.41 | 33071.15 | 12949.71 | 0.68 |
| 2024-09-05 | 38.95 | 39.10 | 0.75 | 1.96 | 42145.98 | 16609.21 | 0.86 |
| 2024-09-04 | 37.91 | 38.35 | 0.44 | 1.16 | 28398.00 | 10918.46 | 0.58 |
| 2024-09-03 | 36.80 | 37.91 | 1.11 | 3.02 | 25845.62 | 9708.13 | 0.53 |
| 2024-09-02 | 38.00 | 36.80 | -1.19 | -3.13 | 35889.04 | 13386.12 | 0.74 |
| 2024-08-30 | 36.18 | 37.99 | 1.68 | 4.63 | 55353.94 | 20859.70 | 1.14 |
| 2024-08-29 | 34.25 | 36.31 | 2.08 | 6.08 | 38618.62 | 13744.07 | 0.79 |
| 2024-08-28 | 33.28 | 34.23 | 0.91 | 2.73 | 29236.00 | 9924.60 | 0.60 |
| 2024-08-27 | 33.17 | 33.32 | 0.04 | 0.12 | 20501.00 | 6790.08 | 0.42 |
| 2024-08-26 | 34.11 | 33.28 | -0.69 | -2.03 | 24204.70 | 8050.90 | 0.50 |
| 2024-08-23 | 33.97 | 33.97 | 0.00 | 0.00 | 16092.74 | 5479.92 | 0.33 |
| 2024-08-22 | 34.98 | 33.97 | -1.01 | -2.89 | 25150.70 | 8611.65 | 0.52 |
| 2024-08-21 | 35.53 | 34.98 | -0.54 | -1.52 | 32385.16 | 11392.89 | 0.66 |
| 2024-08-20 | 36.62 | 35.52 | -1.08 | -2.95 | 18141.47 | 6478.38 | 0.37 |
| 2024-08-19 | 36.41 | 36.60 | 0.10 | 0.27 | 18838.00 | 6962.01 | 0.39 |
| 2024-08-16 | 37.00 | 36.50 | -0.58 | -1.56 | 17114.00 | 6278.64 | 0.35 |
| 2024-08-15 | 36.18 | 37.08 | 0.73 | 2.01 | 29214.47 | 10819.47 | 0.60 |
| 2024-08-14 | 37.08 | 36.35 | -0.73 | -1.97 | 28688.40 | 10485.54 | 0.59 |
| 2024-08-13 | 37.80 | 37.08 | -0.72 | -1.91 | 37841.01 | 13910.42 | 0.78 |
| 2024-08-12 | 38.57 | 37.80 | -0.90 | -2.33 | 26745.13 | 10144.17 | 0.55 |
| 2024-08-09 | 38.91 | 38.70 | -0.25 | -0.64 | 13474.00 | 5229.82 | 0.28 |
| 2024-08-08 | 39.60 | 38.95 | -0.48 | -1.22 | 14318.04 | 5573.55 | 0.29 |
| 2024-08-07 | 39.55 | 39.43 | -0.32 | -0.81 | 19471.70 | 7657.04 | 0.40 |
| 2024-08-06 | 39.19 | 39.75 | 1.08 | 2.79 | 25349.00 | 10017.09 | 0.52 |
| 2024-08-05 | 39.65 | 38.67 | -0.93 | -2.35 | 30628.22 | 11990.94 | 0.63 |
| 2024-08-02 | 39.91 | 39.60 | -0.45 | -1.12 | 22979.68 | 9157.51 | 0.47 |
| 2024-08-01 | 41.10 | 40.05 | -1.46 | -3.52 | 30482.47 | 12317.01 | 0.63 |
| 2024-07-31 | 39.90 | 41.51 | 1.41 | 3.52 | 28919.00 | 11870.17 | 0.59 |
| 2024-07-30 | 40.30 | 40.10 | -0.12 | -0.30 | 23075.31 | 9297.05 | 0.47 |
| 2024-07-29 | 41.64 | 40.22 | -1.13 | -2.73 | 28760.79 | 11566.36 | 0.59 |
| 2024-07-26 | 40.23 | 41.35 | 1.10 | 2.73 | 24692.29 | 10133.61 | 0.51 |
| 2024-07-25 | 40.00 | 40.25 | -0.25 | -0.62 | 30491.39 | 12253.00 | 0.63 |
| 2024-07-24 | 42.08 | 40.50 | -2.07 | -4.86 | 33095.50 | 13608.63 | 0.68 |
| 2024-07-23 | 43.10 | 42.57 | -0.28 | -0.65 | 27186.00 | 11644.74 | 0.56 |
| 2024-07-22 | 43.30 | 42.85 | -0.38 | -0.88 | 28209.34 | 12116.45 | 0.58 |
| 2024-07-19 | 44.30 | 43.23 | -1.17 | -2.64 | 26730.54 | 11629.95 | 0.55 |
| 2024-07-18 | 44.60 | 44.40 | -0.01 | -0.02 | 26301.84 | 11587.77 | 0.54 |
| 2024-07-17 | 45.00 | 44.41 | -0.59 | -1.31 | 18770.78 | 8392.32 | 0.39 |
| 2024-07-16 | 44.34 | 45.00 | 0.69 | 1.56 | 32288.36 | 14554.16 | 0.66 |
| 2024-07-15 | 44.01 | 44.31 | 0.03 | 0.07 | 21745.07 | 9653.26 | 0.45 |
| 2024-07-12 | 44.43 | 44.28 | -0.82 | -1.82 | 30341.66 | 13379.68 | 0.62 |
| 2024-07-11 | 45.00 | 45.10 | 0.58 | 1.30 | 31451.84 | 14054.35 | 0.65 |
| 2024-07-10 | 43.23 | 44.52 | 1.40 | 3.25 | 44819.01 | 20011.99 | 0.92 |
| 2024-07-09 | 42.00 | 43.12 | 1.26 | 3.01 | 46954.98 | 20065.11 | 0.96 |
| 2024-07-08 | 41.70 | 41.86 | -0.43 | -1.02 | 21514.36 | 9012.08 | 0.44 |
| 2024-07-05 | 42.40 | 42.29 | -0.11 | -0.26 | 34552.67 | 14547.05 | 0.71 |
| 2024-07-04 | 43.00 | 42.40 | 0.92 | 2.22 | 87536.28 | 37722.67 | 1.80 |
| 2024-07-03 | 40.60 | 41.48 | 1.65 | 4.14 | 52507.83 | 21913.69 | 1.08 |
| 2024-07-02 | 40.47 | 39.83 | 0.44 | 1.12 | 31457.59 | 12572.69 | 0.65 |
| 2024-07-01 | 39.01 | 39.39 | 0.15 | 0.38 | 19338.50 | 7529.04 | 0.40 |
| 2024-06-28 | 39.44 | 39.24 | -0.12 | -0.31 | 32108.50 | 12621.84 | 0.66 |
| 2024-06-27 | 39.85 | 39.36 | -0.67 | -1.67 | 22708.29 | 8941.36 | 0.47 |
| 2024-06-26 | 40.32 | 40.33 | 0.01 | 0.03 | 31120.67 | 12346.60 | 0.64 |
| 2024-06-25 | 40.56 | 40.32 | -0.24 | -0.59 | 22100.23 | 8923.50 | 0.45 |
| 2024-06-24 | 41.30 | 40.56 | -1.14 | -2.73 | 31505.01 | 12875.02 | 0.65 |
| 2024-06-21 | 42.40 | 41.70 | -0.70 | -1.65 | 31265.10 | 13068.99 | 0.64 |
| 2024-06-20 | 42.90 | 42.40 | -0.98 | -2.26 | 20671.34 | 8842.02 | 0.42 |
| 2024-06-19 | 44.88 | 43.38 | -0.93 | -2.10 | 43827.55 | 19012.25 | 0.90 |
| 2024-06-18 | 42.30 | 44.31 | 2.07 | 4.90 | 61940.09 | 27247.24 | 1.27 |
| 2024-06-17 | 42.85 | 42.24 | -1.46 | -3.34 | 48501.04 | 20576.38 | 1.00 |
| 2024-06-14 | 43.89 | 43.70 | -0.22 | -0.50 | 109767.57 | 46611.45 | 2.25 |
| 2024-06-13 | 42.74 | 43.92 | 1.05 | 2.45 | 51478.93 | 22497.23 | 1.06 |
| 2024-06-12 | 43.04 | 42.87 | -0.25 | -0.58 | 25105.17 | 10788.30 | 0.52 |
| 2024-06-11 | 42.65 | 43.12 | 0.12 | 0.28 | 32409.25 | 13790.12 | 0.67 |
| 2024-06-07 | 43.05 | 43.00 | 0.00 | 0.00 | 24781.66 | 10613.00 | 0.51 |
| 2024-06-06 | 44.22 | 43.00 | -0.67 | -1.53 | 34792.00 | 14965.66 | 0.71 |
| 2024-06-05 | 43.59 | 43.67 | 0.43 | 0.99 | 29860.44 | 13108.01 | 0.61 |
| 2024-06-04 | 43.06 | 43.24 | 0.14 | 0.33 | 19047.58 | 8214.36 | 0.39 |
| 2024-06-03 | 43.80 | 43.10 | -0.55 | -1.26 | 38054.72 | 16578.49 | 0.78 |
| 2024-05-31 | 43.78 | 43.65 | 0.01 | 0.02 | 17887.62 | 7876.73 | 0.37 |
| 2024-05-30 | 42.79 | 43.64 | 0.78 | 1.82 | 16881.64 | 7355.52 | 0.35 |
| 2024-05-29 | 42.70 | 42.86 | 0.04 | 0.09 | 13715.00 | 5893.68 | 0.28 |
| 2024-05-28 | 42.89 | 42.82 | 0.20 | 0.47 | 24033.76 | 10339.85 | 0.49 |
| 2024-05-27 | 43.13 | 42.62 | -0.47 | -1.09 | 36968.59 | 15675.01 | 0.76 |
| 2024-05-24 | 43.14 | 43.09 | -0.21 | -0.49 | 32847.10 | 14133.37 | 0.67 |
| 2024-05-23 | 43.66 | 43.30 | -0.28 | -0.64 | 28556.40 | 12314.97 | 0.59 |
| 2024-05-22 | 44.08 | 43.58 | -0.46 | -1.05 | 18130.68 | 7909.99 | 0.37 |
| 2024-05-21 | 45.49 | 44.04 | -1.41 | -3.10 | 28489.80 | 12556.72 | 0.58 |
| 2024-05-20 | 45.16 | 45.45 | 0.10 | 0.22 | 25064.00 | 11447.96 | 0.51 |
| 2024-05-17 | 44.82 | 45.35 | 0.45 | 1.00 | 21693.77 | 9815.62 | 0.45 |
| 2024-05-16 | 44.29 | 44.90 | 0.39 | 0.88 | 24859.56 | 11185.42 | 0.51 |
| 2024-05-15 | 44.65 | 44.51 | -0.45 | -1.00 | 13483.00 | 6002.08 | 0.28 |
日K线
周K线
月K线
