新天然气(603393)股票信息
| 股票代码 | 603393 |
| 股票名称 | 新天然气 |
| 最新价/元 | 34.65 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.09 |
| 买入/元 | 34.65 |
| 卖出/元 | 34.66 |
| 昨收/元 | 34.62 |
| 今开/元 | 35.19 |
| 最高/元 | 35.50 |
| 最低/元 | 34.21 |
| 成交量/手 | 53979.83 |
| 成交额/万 | 18845.31 |
| 股净值/元 | 14.03 |
| 市净率 | 1.94 |
| 总市值/万 | 1468887.40 |
| 流通值/万 | 1298432.42 |
| 换手率/% | 1.44 |
| 入市日期 | 2016-09-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
新天然气(603393)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 | 35.19 | 34.65 | 0.03 | 0.09 | 53979.83 | 18845.31 | 1.44 |
| 2024-10-10 | 34.80 | 34.62 | 0.11 | 0.32 | 61233.65 | 21713.63 | 1.63 |
| 2024-10-09 | 36.33 | 34.51 | -2.37 | -6.43 | 72683.55 | 25915.65 | 1.94 |
| 2024-10-08 | 39.49 | 36.88 | 0.69 | 1.91 | 106609.72 | 39836.61 | 2.84 |
| 2024-09-30 | 35.04 | 36.19 | 2.15 | 6.32 | 109066.04 | 38942.79 | 2.91 |
| 2024-09-27 | 32.88 | 34.04 | 1.26 | 3.84 | 39127.71 | 12997.78 | 1.04 |
| 2024-09-26 | 32.11 | 32.78 | 0.53 | 1.64 | 38657.85 | 12492.99 | 1.03 |
| 2024-09-25 | 32.80 | 32.25 | -0.35 | -1.07 | 50448.39 | 16443.50 | 1.35 |
| 2024-09-24 | 31.25 | 32.60 | 1.60 | 5.16 | 51554.00 | 16497.22 | 1.38 |
| 2024-09-23 | 30.49 | 31.00 | 0.63 | 2.07 | 24695.27 | 7619.15 | 0.66 |
| 2024-09-20 | 30.69 | 30.37 | -0.32 | -1.04 | 24496.75 | 7480.48 | 0.65 |
| 2024-09-19 | 30.30 | 30.69 | 0.40 | 1.32 | 27851.72 | 8484.14 | 0.74 |
| 2024-09-18 | 30.05 | 30.29 | 0.49 | 1.64 | 21007.23 | 6322.35 | 0.56 |
| 2024-09-13 | 30.45 | 29.80 | -0.63 | -2.07 | 26248.41 | 7912.97 | 0.70 |
| 2024-09-12 | 31.07 | 30.43 | -0.61 | -1.97 | 31246.59 | 9607.51 | 0.83 |
| 2024-09-11 | 31.22 | 31.04 | -0.34 | -1.08 | 28181.28 | 8712.11 | 0.75 |
| 2024-09-10 | 31.72 | 31.38 | -0.17 | -0.54 | 23903.44 | 7468.48 | 0.64 |
| 2024-09-09 | 31.76 | 31.55 | -0.21 | -0.66 | 20824.61 | 6558.79 | 0.56 |
| 2024-09-06 | 32.50 | 31.76 | -0.64 | -1.98 | 20240.88 | 6502.74 | 0.54 |
| 2024-09-05 | 32.10 | 32.40 | 0.32 | 1.00 | 23782.39 | 7638.17 | 0.63 |
| 2024-09-04 | 32.67 | 32.08 | -0.76 | -2.31 | 27281.32 | 8785.72 | 0.73 |
| 2024-09-03 | 33.07 | 32.84 | -0.36 | -1.08 | 29121.50 | 9594.40 | 0.78 |
| 2024-09-02 | 32.65 | 33.20 | 0.70 | 2.15 | 45062.71 | 15019.30 | 1.20 |
| 2024-08-30 | 32.40 | 32.50 | 0.08 | 0.25 | 56056.31 | 18166.00 | 1.50 |
| 2024-08-29 | 32.31 | 32.42 | -0.12 | -0.37 | 39241.26 | 12603.67 | 1.05 |
| 2024-08-28 | 32.59 | 32.54 | -0.05 | -0.15 | 20656.54 | 6767.21 | 0.55 |
| 2024-08-27 | 32.80 | 32.59 | -0.58 | -1.75 | 40330.08 | 13099.55 | 1.08 |
| 2024-08-26 | 34.09 | 33.17 | -0.93 | -2.73 | 56820.48 | 18753.83 | 1.52 |
| 2024-08-23 | 34.90 | 34.10 | -0.86 | -2.46 | 26652.60 | 9144.80 | 0.71 |
| 2024-08-22 | 34.92 | 34.96 | 0.01 | 0.03 | 14916.62 | 5212.80 | 0.40 |
| 2024-08-21 | 35.01 | 34.95 | -0.20 | -0.57 | 15692.25 | 5500.27 | 0.42 |
| 2024-08-20 | 35.32 | 35.15 | -0.14 | -0.40 | 22556.79 | 7903.72 | 0.60 |
| 2024-08-19 | 35.11 | 35.29 | 0.19 | 0.54 | 23105.00 | 8155.47 | 0.62 |
| 2024-08-16 | 35.16 | 35.10 | -0.34 | -0.96 | 23223.68 | 8183.93 | 0.62 |
| 2024-08-15 | 34.35 | 35.44 | 1.11 | 3.23 | 46641.85 | 16430.05 | 1.24 |
| 2024-08-14 | 33.41 | 34.33 | 0.78 | 2.33 | 46023.01 | 15763.40 | 1.23 |
| 2024-08-13 | 33.16 | 33.55 | 0.40 | 1.21 | 35680.73 | 12002.52 | 0.95 |
| 2024-08-12 | 33.09 | 33.15 | 0.08 | 0.24 | 25354.60 | 8410.85 | 0.68 |
| 2024-08-09 | 33.19 | 33.07 | -0.23 | -0.69 | 23658.33 | 7847.06 | 0.63 |
| 2024-08-08 | 33.33 | 33.30 | -0.05 | -0.15 | 28158.50 | 9327.63 | 0.75 |
| 2024-08-07 | 33.66 | 33.35 | -0.27 | -0.80 | 22986.34 | 7699.35 | 0.61 |
| 2024-08-06 | 34.58 | 33.62 | -0.48 | -1.41 | 25253.24 | 8569.31 | 0.67 |
| 2024-08-05 | 35.05 | 34.10 | -1.20 | -3.40 | 36548.95 | 12599.60 | 0.98 |
| 2024-08-02 | 35.40 | 35.30 | -0.26 | -0.73 | 18291.60 | 6466.20 | 0.49 |
| 2024-08-01 | 35.41 | 35.56 | 0.07 | 0.20 | 31510.90 | 11157.29 | 0.84 |
| 2024-07-31 | 34.72 | 35.49 | 0.79 | 2.28 | 33710.40 | 11820.05 | 0.90 |
| 2024-07-30 | 35.51 | 34.70 | -0.98 | -2.75 | 39112.44 | 13647.02 | 1.04 |
| 2024-07-29 | 35.76 | 35.68 | -0.10 | -0.28 | 22981.10 | 8174.57 | 0.61 |
| 2024-07-26 | 36.08 | 35.78 | -0.33 | -0.91 | 38727.20 | 13817.53 | 1.03 |
| 2024-07-25 | 36.72 | 36.11 | -0.69 | -1.88 | 32408.48 | 11736.45 | 0.86 |
| 2024-07-24 | 37.57 | 36.80 | -0.75 | -2.00 | 36431.77 | 13497.85 | 0.97 |
| 2024-07-23 | 37.00 | 37.55 | 0.50 | 1.35 | 42890.10 | 16146.71 | 1.14 |
| 2024-07-22 | 36.77 | 37.05 | 0.47 | 1.29 | 43332.26 | 16019.80 | 1.16 |
| 2024-07-19 | 36.96 | 36.58 | -0.77 | -2.06 | 28318.81 | 10415.28 | 0.76 |
| 2024-07-18 | 36.68 | 37.35 | 0.66 | 1.80 | 33149.25 | 12303.62 | 0.88 |
| 2024-07-17 | 37.83 | 36.69 | -1.12 | -2.96 | 43447.78 | 16125.59 | 1.16 |
| 2024-07-16 | 38.15 | 37.81 | -0.51 | -1.33 | 32329.73 | 12243.05 | 0.86 |
| 2024-07-15 | 37.73 | 38.32 | 0.13 | 0.34 | 29621.72 | 11255.49 | 0.79 |
| 2024-07-12 | 38.88 | 38.19 | -0.45 | -1.17 | 29551.12 | 11280.56 | 0.79 |
| 2024-07-11 | 38.00 | 38.64 | 1.04 | 2.77 | 49959.27 | 18968.60 | 1.33 |
| 2024-07-10 | 37.41 | 38.50 | 0.92 | 2.45 | 48127.05 | 18379.85 | 1.28 |
| 2024-07-09 | 37.00 | 37.58 | 0.17 | 0.45 | 32880.47 | 12294.76 | 0.88 |
| 2024-07-08 | 37.09 | 37.41 | 0.38 | 1.03 | 38289.15 | 14344.78 | 1.02 |
| 2024-07-05 | 36.85 | 37.03 | 0.16 | 0.43 | 33639.60 | 12327.49 | 0.90 |
| 2024-07-04 | 36.83 | 36.87 | -0.12 | -0.32 | 38044.76 | 14074.87 | 1.02 |
| 2024-07-03 | 35.73 | 36.99 | 1.13 | 3.15 | 51645.17 | 18922.16 | 1.38 |
| 2024-07-02 | 36.05 | 35.86 | -0.11 | -0.31 | 35107.38 | 12578.96 | 0.94 |
| 2024-07-01 | 34.75 | 35.97 | 1.23 | 3.54 | 50874.84 | 18083.19 | 1.36 |
| 2024-06-28 | 34.21 | 34.74 | 0.44 | 1.28 | 27734.78 | 9635.09 | 0.74 |
| 2024-06-27 | 35.18 | 34.30 | -0.96 | -2.72 | 33562.04 | 11622.16 | 0.89 |
| 2024-06-26 | 34.75 | 35.26 | 0.55 | 1.59 | 39314.45 | 13692.18 | 1.05 |
| 2024-06-25 | 34.28 | 34.71 | 0.53 | 1.55 | 52399.83 | 18116.09 | 1.39 |
| 2024-06-24 | 34.30 | 34.18 | 1.18 | 3.58 | 93191.36 | 32154.75 | 2.48 |
| 2024-06-21 | 33.40 | 33.00 | -0.30 | -0.90 | 20251.12 | 6724.86 | 0.54 |
| 2024-06-20 | 33.60 | 33.30 | -0.39 | -1.16 | 24404.60 | 8151.13 | 0.65 |
| 2024-06-19 | 34.34 | 33.69 | -0.62 | -1.81 | 21900.20 | 7447.67 | 0.58 |
| 2024-06-18 | 34.05 | 34.31 | 0.26 | 0.76 | 31861.64 | 10943.68 | 0.85 |
| 2024-06-17 | 34.33 | 34.05 | -0.29 | -0.84 | 35210.84 | 12071.01 | 0.94 |
| 2024-06-14 | 32.85 | 34.34 | 1.35 | 4.09 | 58642.90 | 19818.14 | 1.56 |
| 2024-06-13 | 33.52 | 32.99 | -0.41 | -1.23 | 24723.68 | 8184.50 | 0.66 |
| 2024-06-12 | 33.33 | 33.40 | 0.03 | 0.09 | 18633.29 | 6209.08 | 0.50 |
| 2024-06-11 | 33.80 | 33.37 | -0.13 | -0.39 | 29437.23 | 9781.15 | 0.78 |
| 2024-06-07 | 33.40 | 33.50 | 0.19 | 0.57 | 26975.20 | 9005.67 | 0.72 |
| 2024-06-06 | 33.19 | 33.31 | 0.36 | 1.09 | 32084.50 | 10740.36 | 0.85 |
| 2024-06-05 | 33.40 | 32.95 | -0.38 | -1.14 | 16491.00 | 5477.09 | 0.44 |
| 2024-06-04 | 32.77 | 33.33 | 0.53 | 1.62 | 26087.98 | 8636.77 | 0.69 |
| 2024-06-03 | 33.30 | 32.80 | -0.61 | -1.83 | 28449.31 | 9370.08 | 0.76 |
| 2024-05-31 | 33.24 | 33.41 | 0.12 | 0.36 | 15391.65 | 5128.23 | 0.41 |
| 2024-05-30 | 33.36 | 33.29 | -0.28 | -0.83 | 15868.94 | 5307.18 | 0.42 |
| 2024-05-29 | 33.18 | 33.57 | 0.29 | 0.87 | 20826.00 | 6984.00 | 0.55 |
| 2024-05-28 | 33.33 | 33.28 | 0.09 | 0.27 | 22853.96 | 7626.40 | 0.61 |
| 2024-05-27 | 33.03 | 33.19 | 0.18 | 0.55 | 15062.52 | 4985.83 | 0.40 |
| 2024-05-24 | 32.90 | 33.01 | 0.08 | 0.24 | 24430.62 | 8083.23 | 0.65 |
| 2024-05-23 | 33.69 | 32.93 | -0.58 | -1.73 | 25339.37 | 8370.79 | 0.67 |
| 2024-05-22 | 33.52 | 33.51 | -0.17 | -0.51 | 18344.29 | 6155.15 | 0.49 |
| 2024-05-21 | 33.95 | 33.68 | -0.27 | -0.80 | 17867.32 | 6007.79 | 0.48 |
| 2024-05-20 | 33.68 | 33.95 | 0.27 | 0.80 | 35127.57 | 11896.65 | 0.93 |
| 2024-05-17 | 33.98 | 33.68 | -0.20 | -0.59 | 30779.55 | 10317.86 | 0.82 |
| 2024-05-16 | 34.00 | 33.88 | -0.19 | -0.56 | 36658.35 | 12540.43 | 0.97 |
| 2024-05-15 | 34.09 | 34.07 | -0.06 | -0.18 | 27248.60 | 9304.21 | 0.72 |
日K线
周K线
月K线
