新凤鸣(603225)股票信息
| 股票代码 | 603225 |
| 股票名称 | 新凤鸣 |
| 最新价/元 | 11.46 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.29 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.61 |
| 今开/元 | 11.70 |
| 最高/元 | 11.70 |
| 最低/元 | 11.31 |
| 成交量/手 | 158869.12 |
| 成交额/万 | 18234.72 |
| 股净值/元 | 15.92 |
| 市净率 | 1.05 |
| 总市值/万 | 1747379.84 |
| 流通值/万 | 1747379.84 |
| 换手率/% | 1.04 |
| 入市日期 | 2017-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
新凤鸣(603225)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 | 11.70 | 11.46 | -0.15 | -1.29 | 158869.12 | 18234.72 | 1.04 |
| 2024-10-10 | 11.73 | 11.61 | -0.11 | -0.94 | 200933.52 | 23679.44 | 1.32 |
| 2024-10-09 | 12.30 | 11.72 | -0.98 | -7.72 | 261118.92 | 31308.24 | 1.71 |
| 2024-10-08 | 13.90 | 12.70 | 0.04 | 0.32 | 383654.96 | 49464.19 | 2.52 |
| 2024-09-30 | 12.21 | 12.66 | 0.96 | 8.21 | 353423.32 | 43450.24 | 2.32 |
| 2024-09-27 | 11.19 | 11.70 | 0.61 | 5.50 | 161379.36 | 18431.59 | 1.06 |
| 2024-09-26 | 10.36 | 11.09 | 0.74 | 7.15 | 224483.71 | 24005.64 | 1.47 |
| 2024-09-25 | 10.38 | 10.35 | 0.11 | 1.07 | 237269.68 | 25121.86 | 1.56 |
| 2024-09-24 | 9.67 | 10.24 | 0.65 | 6.78 | 213781.11 | 21350.44 | 1.40 |
| 2024-09-23 | 9.77 | 9.59 | -0.07 | -0.73 | 66896.73 | 6467.37 | 0.44 |
| 2024-09-20 | 9.89 | 9.66 | -0.24 | -2.42 | 66900.00 | 6482.36 | 0.44 |
| 2024-09-19 | 9.82 | 9.90 | 0.17 | 1.75 | 101798.31 | 10055.20 | 0.67 |
| 2024-09-18 | 9.77 | 9.73 | -0.01 | -0.10 | 97344.19 | 9389.06 | 0.64 |
| 2024-09-13 | 9.85 | 9.74 | -0.11 | -1.12 | 72626.38 | 7126.73 | 0.48 |
| 2024-09-12 | 9.93 | 9.85 | -0.04 | -0.40 | 71652.60 | 7070.83 | 0.47 |
| 2024-09-11 | 9.92 | 9.89 | -0.05 | -0.50 | 64987.08 | 6424.35 | 0.43 |
| 2024-09-10 | 10.05 | 9.94 | -0.09 | -0.90 | 96506.09 | 9584.80 | 0.63 |
| 2024-09-09 | 10.00 | 10.03 | 0.00 | 0.00 | 84696.20 | 8486.40 | 0.56 |
| 2024-09-06 | 10.37 | 10.03 | -0.34 | -3.28 | 113545.00 | 11551.64 | 0.74 |
| 2024-09-05 | 10.54 | 10.37 | -0.12 | -1.14 | 130142.60 | 13496.61 | 0.85 |
| 2024-09-04 | 10.49 | 10.49 | -0.10 | -0.94 | 98675.80 | 10315.44 | 0.65 |
| 2024-09-03 | 10.53 | 10.59 | -0.01 | -0.09 | 103310.80 | 10886.29 | 0.68 |
| 2024-09-02 | 10.85 | 10.60 | -0.25 | -2.30 | 139349.00 | 14924.36 | 0.91 |
| 2024-08-30 | 10.59 | 10.85 | 0.27 | 2.55 | 196572.81 | 21206.79 | 1.29 |
| 2024-08-29 | 10.70 | 10.58 | -0.11 | -1.03 | 153620.96 | 16052.54 | 1.01 |
| 2024-08-28 | 10.43 | 10.69 | 0.24 | 2.30 | 111913.00 | 11950.02 | 0.73 |
| 2024-08-27 | 10.69 | 10.45 | -0.26 | -2.43 | 150798.84 | 15898.88 | 0.99 |
| 2024-08-26 | 11.25 | 10.71 | -0.58 | -5.14 | 243775.02 | 26211.82 | 1.60 |
| 2024-08-23 | 11.17 | 11.29 | 0.00 | 0.00 | 50469.29 | 5697.00 | 0.33 |
| 2024-08-22 | 11.46 | 11.29 | -0.10 | -0.88 | 54661.74 | 6177.77 | 0.36 |
| 2024-08-21 | 11.30 | 11.39 | -0.02 | -0.18 | 53382.16 | 6067.01 | 0.35 |
| 2024-08-20 | 11.54 | 11.41 | -0.15 | -1.30 | 76954.08 | 8776.50 | 0.50 |
| 2024-08-19 | 11.46 | 11.56 | 0.10 | 0.87 | 92897.44 | 10737.13 | 0.61 |
| 2024-08-16 | 11.60 | 11.46 | 0.01 | 0.09 | 113213.65 | 12936.43 | 0.74 |
| 2024-08-15 | 11.67 | 11.45 | -0.23 | -1.97 | 203363.27 | 23253.34 | 1.33 |
| 2024-08-14 | 12.34 | 11.68 | -0.65 | -5.27 | 195328.63 | 23179.85 | 1.28 |
| 2024-08-13 | 12.45 | 12.33 | -0.08 | -0.65 | 45759.00 | 5633.84 | 0.30 |
| 2024-08-12 | 12.46 | 12.41 | 0.00 | 0.00 | 42883.34 | 5316.84 | 0.28 |
| 2024-08-09 | 12.81 | 12.41 | -0.21 | -1.66 | 54329.04 | 6790.99 | 0.36 |
| 2024-08-08 | 12.58 | 12.62 | 0.05 | 0.40 | 69051.01 | 8731.84 | 0.45 |
| 2024-08-07 | 12.50 | 12.57 | 0.01 | 0.08 | 66867.10 | 8372.27 | 0.44 |
| 2024-08-06 | 12.82 | 12.56 | 0.04 | 0.32 | 48603.85 | 6103.79 | 0.32 |
| 2024-08-05 | 12.90 | 12.52 | -0.27 | -2.11 | 76111.00 | 9677.70 | 0.50 |
| 2024-08-02 | 12.95 | 12.79 | -0.21 | -1.62 | 74927.87 | 9608.17 | 0.49 |
| 2024-08-01 | 13.39 | 13.00 | -0.35 | -2.62 | 81686.80 | 10713.54 | 0.54 |
| 2024-07-31 | 12.56 | 13.35 | 0.79 | 6.29 | 159392.10 | 20971.43 | 1.05 |
| 2024-07-30 | 13.05 | 12.56 | -0.50 | -3.83 | 81712.47 | 10359.79 | 0.54 |
| 2024-07-29 | 13.31 | 13.06 | -0.19 | -1.43 | 100154.57 | 13107.83 | 0.66 |
| 2024-07-26 | 13.40 | 13.25 | -0.13 | -0.97 | 113600.29 | 15090.36 | 0.75 |
| 2024-07-25 | 13.28 | 13.38 | 0.00 | 0.00 | 78592.06 | 10517.40 | 0.52 |
| 2024-07-24 | 13.78 | 13.38 | -0.46 | -3.32 | 126564.63 | 17077.17 | 0.83 |
| 2024-07-23 | 14.37 | 13.84 | -0.55 | -3.82 | 100882.00 | 14116.14 | 0.66 |
| 2024-07-22 | 14.55 | 14.39 | -0.25 | -1.71 | 101767.44 | 14620.51 | 0.67 |
| 2024-07-19 | 14.71 | 14.64 | -0.14 | -0.95 | 81829.47 | 11938.87 | 0.54 |
| 2024-07-18 | 14.40 | 14.78 | 0.18 | 1.23 | 73373.26 | 10719.15 | 0.48 |
| 2024-07-17 | 14.90 | 14.60 | -0.25 | -1.68 | 118427.28 | 17275.59 | 0.78 |
| 2024-07-16 | 15.02 | 14.85 | -0.19 | -1.26 | 92830.19 | 13803.23 | 0.61 |
| 2024-07-15 | 14.99 | 15.04 | 0.13 | 0.87 | 83010.81 | 12352.69 | 0.54 |
| 2024-07-12 | 15.09 | 14.91 | -0.07 | -0.47 | 104688.86 | 15688.34 | 0.69 |
| 2024-07-11 | 14.90 | 14.98 | 0.22 | 1.49 | 108080.09 | 15986.49 | 0.71 |
| 2024-07-10 | 15.00 | 14.76 | -0.29 | -1.93 | 87563.01 | 12995.54 | 0.57 |
| 2024-07-09 | 15.03 | 15.05 | -0.05 | -0.33 | 119245.86 | 17676.31 | 0.78 |
| 2024-07-08 | 15.16 | 15.10 | -0.09 | -0.59 | 61022.87 | 9272.82 | 0.40 |
| 2024-07-05 | 14.71 | 15.19 | 0.45 | 3.05 | 107638.35 | 16204.84 | 0.71 |
| 2024-07-04 | 14.83 | 14.74 | -0.02 | -0.14 | 68652.70 | 10185.81 | 0.45 |
| 2024-07-03 | 14.98 | 14.76 | -0.35 | -2.32 | 141962.84 | 21067.16 | 0.93 |
| 2024-07-02 | 15.84 | 15.11 | -0.75 | -4.73 | 175275.53 | 26816.72 | 1.15 |
| 2024-07-01 | 15.50 | 15.86 | 0.27 | 1.73 | 105020.77 | 16646.23 | 0.69 |
| 2024-06-28 | 15.36 | 15.59 | 0.14 | 0.91 | 115267.75 | 17909.32 | 0.76 |
| 2024-06-27 | 15.76 | 15.45 | -0.31 | -1.97 | 108611.62 | 16784.25 | 0.71 |
| 2024-06-26 | 15.72 | 15.76 | -0.06 | -0.38 | 112350.34 | 17625.40 | 0.74 |
| 2024-06-25 | 15.15 | 15.82 | 0.62 | 4.08 | 237073.79 | 37310.79 | 1.55 |
| 2024-06-24 | 15.19 | 15.20 | 0.01 | 0.07 | 140574.55 | 21469.06 | 0.92 |
| 2024-06-21 | 14.79 | 15.19 | 0.32 | 2.15 | 137885.52 | 20944.25 | 0.90 |
| 2024-06-20 | 15.10 | 14.87 | -0.22 | -1.46 | 96096.37 | 14378.33 | 0.63 |
| 2024-06-19 | 15.09 | 15.09 | 0.07 | 0.47 | 163394.27 | 24791.80 | 1.07 |
| 2024-06-18 | 14.69 | 15.02 | 0.39 | 2.67 | 155797.83 | 23314.32 | 1.02 |
| 2024-06-17 | 14.75 | 14.63 | -0.03 | -0.21 | 121454.03 | 17819.34 | 0.80 |
| 2024-06-14 | 14.09 | 14.66 | 0.50 | 3.53 | 181423.40 | 26208.81 | 1.19 |
| 2024-06-13 | 14.42 | 14.16 | -0.25 | -1.74 | 85599.37 | 12225.15 | 0.56 |
| 2024-06-12 | 13.71 | 14.41 | 0.67 | 4.88 | 149541.28 | 21224.74 | 0.98 |
| 2024-06-11 | 13.94 | 13.74 | -0.29 | -2.07 | 89853.64 | 12367.62 | 0.59 |
| 2024-06-07 | 14.20 | 14.03 | -0.16 | -1.13 | 109167.21 | 15297.58 | 0.72 |
| 2024-06-06 | 14.13 | 14.19 | 0.03 | 0.21 | 97074.65 | 13811.72 | 0.64 |
| 2024-06-05 | 14.40 | 14.16 | -0.24 | -1.67 | 82753.31 | 11771.93 | 0.54 |
| 2024-06-04 | 14.07 | 14.40 | 0.21 | 1.48 | 136137.71 | 19474.95 | 0.89 |
| 2024-06-03 | 14.16 | 14.19 | -0.25 | -1.73 | 182669.15 | 25804.54 | 1.20 |
| 2024-05-31 | 14.17 | 14.44 | 0.33 | 2.34 | 173741.53 | 25199.72 | 1.14 |
| 2024-05-30 | 14.17 | 14.11 | -0.05 | -0.35 | 103836.57 | 14726.44 | 0.68 |
| 2024-05-29 | 14.30 | 14.41 | 0.01 | 0.07 | 104292.19 | 15062.08 | 0.68 |
| 2024-05-28 | 14.80 | 14.40 | -0.48 | -3.23 | 205846.54 | 30042.97 | 1.35 |
| 2024-05-27 | 15.15 | 14.88 | -0.45 | -2.94 | 196921.74 | 29428.15 | 1.29 |
| 2024-05-24 | 15.22 | 15.33 | -0.08 | -0.52 | 215481.63 | 33041.82 | 1.41 |
| 2024-05-23 | 14.75 | 15.41 | 0.68 | 4.62 | 358288.20 | 54742.80 | 2.35 |
| 2024-05-22 | 14.88 | 14.73 | -0.08 | -0.54 | 155976.03 | 22874.39 | 1.02 |
| 2024-05-21 | 15.06 | 14.81 | -0.23 | -1.53 | 158814.90 | 23590.89 | 1.04 |
| 2024-05-20 | 15.24 | 15.04 | -0.22 | -1.44 | 224341.34 | 33922.73 | 1.47 |
| 2024-05-17 | 14.95 | 15.26 | 0.34 | 2.28 | 151684.62 | 22966.36 | 0.99 |
| 2024-05-16 | 15.02 | 14.92 | -0.10 | -0.67 | 136016.14 | 20391.65 | 0.89 |
| 2024-05-15 | 15.05 | 15.02 | 0.07 | 0.47 | 148535.99 | 22365.16 | 0.97 |
日K线
周K线
月K线
