新日股份(603787)股票信息
| 股票代码 | 603787 |
| 股票名称 | 新日股份 |
| 最新价/元 | 10.70 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -3.69 |
| 买入/元 | 10.70 |
| 卖出/元 | 10.76 |
| 昨收/元 | 11.11 |
| 今开/元 | 11.28 |
| 最高/元 | 11.28 |
| 最低/元 | 10.62 |
| 成交量/手 | 40731.00 |
| 成交额/万 | 4432.17 |
| 股净值/元 | 26.75 |
| 市净率 | 1.58 |
| 总市值/万 | 246253.86 |
| 流通值/万 | 246253.86 |
| 换手率/% | 1.77 |
| 入市日期 | 2017-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
新日股份(603787)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 | 11.28 | 10.70 | -0.41 | -3.69 | 40731.00 | 4432.17 | 1.77 |
| 2024-10-10 | 11.06 | 11.11 | 0.20 | 1.83 | 50600.00 | 5651.45 | 2.20 |
| 2024-10-09 | 11.74 | 10.91 | -1.04 | -8.70 | 76838.97 | 8688.91 | 3.34 |
| 2024-10-08 | 12.75 | 11.95 | 0.36 | 3.11 | 116762.92 | 14049.61 | 5.07 |
| 2024-09-30 | 10.80 | 11.59 | 1.05 | 9.96 | 114686.92 | 12814.25 | 4.98 |
| 2024-09-27 | 10.30 | 10.59 | 0.40 | 3.93 | 42799.90 | 4461.00 | 1.86 |
| 2024-09-26 | 9.98 | 10.19 | 0.21 | 2.10 | 40759.90 | 4104.74 | 1.77 |
| 2024-09-25 | 10.02 | 9.98 | -0.04 | -0.40 | 43585.33 | 4403.27 | 1.89 |
| 2024-09-24 | 9.74 | 10.02 | 0.24 | 2.45 | 34852.12 | 3465.96 | 1.51 |
| 2024-09-23 | 9.73 | 9.78 | -0.13 | -1.31 | 27760.07 | 2720.41 | 1.21 |
| 2024-09-20 | 10.09 | 9.91 | -0.04 | -0.40 | 34785.00 | 3462.49 | 1.51 |
| 2024-09-19 | 9.69 | 9.95 | 0.26 | 2.68 | 33726.00 | 3334.15 | 1.47 |
| 2024-09-18 | 9.66 | 9.69 | 0.00 | 0.00 | 22956.00 | 2212.30 | 1.00 |
| 2024-09-13 | 9.74 | 9.69 | -0.09 | -0.92 | 23312.00 | 2272.18 | 1.01 |
| 2024-09-12 | 9.92 | 9.78 | -0.20 | -2.00 | 29493.00 | 2916.36 | 1.28 |
| 2024-09-11 | 9.90 | 9.98 | 0.10 | 1.01 | 35924.00 | 3564.35 | 1.56 |
| 2024-09-10 | 9.85 | 9.88 | 0.09 | 0.92 | 44860.43 | 4411.16 | 1.95 |
| 2024-09-09 | 9.83 | 9.79 | -0.07 | -0.71 | 43963.33 | 4299.47 | 1.91 |
| 2024-09-06 | 10.06 | 9.86 | -0.27 | -2.67 | 63600.48 | 6348.03 | 2.76 |
| 2024-09-05 | 10.28 | 10.13 | 0.00 | 0.00 | 76679.92 | 7817.44 | 3.33 |
| 2024-09-04 | 10.38 | 10.13 | -0.54 | -5.06 | 98876.85 | 10076.74 | 4.30 |
| 2024-09-03 | 10.50 | 10.67 | 0.10 | 0.95 | 166459.62 | 17571.13 | 7.23 |
| 2024-09-02 | 10.57 | 10.57 | 0.96 | 9.99 | 45269.00 | 4784.93 | 1.97 |
| 2024-08-30 | 9.38 | 9.61 | 0.23 | 2.45 | 32272.01 | 3076.94 | 1.40 |
| 2024-08-29 | 8.95 | 9.38 | -0.06 | -0.64 | 23599.01 | 2189.61 | 1.03 |
| 2024-08-28 | 9.05 | 9.44 | 0.22 | 2.39 | 27897.01 | 2606.13 | 1.21 |
| 2024-08-27 | 9.23 | 9.22 | 0.03 | 0.33 | 32996.00 | 3057.35 | 1.43 |
| 2024-08-26 | 8.82 | 9.19 | 0.49 | 5.63 | 53147.00 | 4880.78 | 2.31 |
| 2024-08-23 | 8.78 | 8.70 | -0.05 | -0.57 | 14664.00 | 1276.40 | 0.64 |
| 2024-08-22 | 8.83 | 8.75 | -0.05 | -0.57 | 13149.00 | 1162.28 | 0.57 |
| 2024-08-21 | 8.78 | 8.80 | -0.01 | -0.11 | 11378.00 | 1007.81 | 0.49 |
| 2024-08-20 | 8.94 | 8.81 | -0.22 | -2.44 | 13327.00 | 1180.41 | 0.58 |
| 2024-08-19 | 8.97 | 9.03 | 0.07 | 0.78 | 10640.00 | 958.07 | 0.46 |
| 2024-08-16 | 9.13 | 8.96 | -0.18 | -1.97 | 15812.00 | 1429.92 | 0.69 |
| 2024-08-15 | 9.17 | 9.14 | -0.05 | -0.54 | 15786.00 | 1447.33 | 0.69 |
| 2024-08-14 | 9.35 | 9.19 | -0.18 | -1.92 | 13478.00 | 1247.90 | 0.59 |
| 2024-08-13 | 9.26 | 9.37 | 0.09 | 0.97 | 11183.35 | 1037.75 | 0.49 |
| 2024-08-12 | 9.33 | 9.28 | -0.06 | -0.64 | 14150.00 | 1311.32 | 0.61 |
| 2024-08-09 | 9.43 | 9.34 | -0.08 | -0.85 | 11103.00 | 1046.93 | 0.48 |
| 2024-08-08 | 9.54 | 9.42 | -0.10 | -1.05 | 12552.00 | 1181.31 | 0.55 |
| 2024-08-07 | 9.47 | 9.52 | 0.05 | 0.53 | 12860.00 | 1225.45 | 0.56 |
| 2024-08-06 | 9.38 | 9.47 | 0.18 | 1.94 | 17774.00 | 1678.27 | 0.77 |
| 2024-08-05 | 9.64 | 9.29 | -0.36 | -3.73 | 19945.00 | 1889.63 | 0.87 |
| 2024-08-02 | 9.75 | 9.65 | -0.13 | -1.33 | 15836.00 | 1546.10 | 0.69 |
| 2024-08-01 | 9.76 | 9.78 | 0.03 | 0.31 | 22983.41 | 2250.83 | 1.00 |
| 2024-07-31 | 9.38 | 9.75 | 0.37 | 3.95 | 31064.41 | 2991.41 | 1.35 |
| 2024-07-30 | 9.39 | 9.38 | -0.04 | -0.43 | 14822.41 | 1381.89 | 0.64 |
| 2024-07-29 | 9.36 | 9.42 | 0.09 | 0.97 | 24515.41 | 2314.48 | 1.07 |
| 2024-07-26 | 9.10 | 9.33 | 0.35 | 3.90 | 29392.47 | 2733.04 | 1.28 |
| 2024-07-25 | 8.91 | 8.98 | 0.09 | 1.01 | 14789.00 | 1327.53 | 0.64 |
| 2024-07-24 | 8.89 | 8.89 | -0.05 | -0.56 | 18682.00 | 1650.49 | 0.81 |
| 2024-07-23 | 9.15 | 8.94 | -0.20 | -2.19 | 16636.00 | 1508.00 | 0.72 |
| 2024-07-22 | 9.11 | 9.14 | 0.04 | 0.44 | 13916.00 | 1266.70 | 0.60 |
| 2024-07-19 | 9.04 | 9.10 | 0.02 | 0.22 | 16233.00 | 1474.65 | 0.71 |
| 2024-07-18 | 9.12 | 9.08 | -0.05 | -0.55 | 17365.00 | 1561.06 | 0.75 |
| 2024-07-17 | 9.31 | 9.13 | -0.18 | -1.93 | 16138.00 | 1480.20 | 0.70 |
| 2024-07-16 | 9.33 | 9.31 | -0.03 | -0.32 | 17323.41 | 1607.15 | 0.75 |
| 2024-07-15 | 9.58 | 9.34 | -0.31 | -3.21 | 20303.35 | 1910.05 | 0.88 |
| 2024-07-12 | 9.57 | 9.65 | 0.07 | 0.73 | 21614.00 | 2074.32 | 0.94 |
| 2024-07-11 | 9.32 | 9.58 | 0.41 | 4.47 | 27814.00 | 2648.22 | 1.21 |
| 2024-07-10 | 9.10 | 9.17 | 0.08 | 0.88 | 24839.00 | 2286.16 | 1.08 |
| 2024-07-09 | 8.89 | 9.09 | 0.23 | 2.60 | 31115.00 | 2772.95 | 1.35 |
| 2024-07-08 | 9.30 | 8.86 | -0.46 | -4.94 | 35348.00 | 3167.08 | 1.54 |
| 2024-07-05 | 9.23 | 9.32 | -0.05 | -0.53 | 26077.03 | 2422.69 | 1.13 |
| 2024-07-04 | 9.68 | 9.37 | -0.46 | -4.68 | 51680.03 | 4880.41 | 2.25 |
| 2024-07-03 | 10.42 | 9.83 | -0.59 | -5.66 | 49583.92 | 4950.02 | 2.15 |
| 2024-07-02 | 10.53 | 10.42 | -0.14 | -1.33 | 15833.92 | 1661.34 | 0.69 |
| 2024-07-01 | 10.55 | 10.56 | 0.04 | 0.38 | 17623.36 | 1844.91 | 0.77 |
| 2024-06-28 | 10.74 | 10.52 | -0.17 | -1.59 | 34914.77 | 3703.11 | 1.52 |
| 2024-06-27 | 10.77 | 10.69 | -0.10 | -0.93 | 15609.00 | 1668.52 | 0.68 |
| 2024-06-26 | 10.54 | 10.79 | 0.23 | 2.18 | 25758.00 | 2752.42 | 1.12 |
| 2024-06-25 | 10.54 | 10.56 | -0.16 | -1.49 | 20764.00 | 2197.02 | 0.90 |
| 2024-06-24 | 10.81 | 10.72 | -0.41 | -3.68 | 40938.00 | 4323.59 | 1.78 |
| 2024-06-21 | 10.48 | 11.13 | 0.62 | 5.90 | 64609.00 | 7136.23 | 2.81 |
| 2024-06-20 | 10.85 | 10.51 | -0.36 | -3.31 | 24090.00 | 2559.49 | 1.05 |
| 2024-06-19 | 11.11 | 10.87 | -0.23 | -2.07 | 25470.00 | 2781.13 | 1.11 |
| 2024-06-18 | 11.35 | 11.10 | -0.21 | -1.86 | 52944.00 | 6002.95 | 2.30 |
| 2024-06-17 | 11.20 | 11.31 | 0.00 | 0.00 | 26003.00 | 2931.39 | 1.13 |
| 2024-06-14 | 10.79 | 11.31 | 0.41 | 3.76 | 46653.00 | 5187.61 | 2.03 |
| 2024-06-13 | 10.65 | 10.90 | 0.24 | 2.25 | 46201.00 | 4952.14 | 2.01 |
| 2024-06-12 | 10.61 | 10.66 | 0.04 | 0.38 | 36402.59 | 3835.96 | 1.58 |
| 2024-06-11 | 10.55 | 10.62 | 0.14 | 1.34 | 28420.77 | 2951.69 | 1.23 |
| 2024-06-07 | 10.43 | 10.48 | 0.09 | 0.87 | 27896.58 | 2937.29 | 1.21 |
| 2024-06-06 | 11.35 | 10.39 | -1.01 | -8.86 | 69659.09 | 7439.34 | 3.03 |
| 2024-06-05 | 11.84 | 11.40 | -0.47 | -3.96 | 35029.96 | 4060.72 | 1.52 |
| 2024-06-04 | 12.14 | 11.87 | -0.12 | -1.00 | 31872.55 | 3762.16 | 1.38 |
| 2024-06-03 | 12.37 | 11.99 | -0.38 | -3.07 | 57919.00 | 6974.71 | 2.52 |
| 2024-05-31 | 11.77 | 12.37 | 0.53 | 4.48 | 71728.00 | 8637.05 | 3.12 |
| 2024-05-30 | 12.35 | 11.99 | -0.37 | -2.99 | 42844.00 | 5182.80 | 1.86 |
| 2024-05-29 | 12.03 | 12.36 | 0.33 | 2.74 | 63762.00 | 7771.48 | 2.77 |
| 2024-05-28 | 12.01 | 12.03 | 0.03 | 0.25 | 43418.00 | 5203.65 | 1.89 |
| 2024-05-27 | 11.63 | 12.00 | 0.44 | 3.81 | 57193.00 | 6733.03 | 2.49 |
| 2024-05-24 | 11.60 | 11.56 | -0.01 | -0.09 | 40621.00 | 4690.71 | 1.77 |
| 2024-05-23 | 11.85 | 11.57 | -0.34 | -2.86 | 49228.00 | 5716.93 | 2.14 |
| 2024-05-22 | 12.14 | 11.91 | -0.22 | -1.81 | 47618.87 | 5674.18 | 2.07 |
| 2024-05-21 | 12.04 | 12.13 | 0.07 | 0.58 | 53764.00 | 6462.33 | 2.34 |
| 2024-05-20 | 11.91 | 12.06 | 0.09 | 0.75 | 60019.53 | 7220.88 | 2.61 |
| 2024-05-17 | 12.50 | 11.97 | -0.41 | -3.31 | 88388.40 | 10616.07 | 3.84 |
| 2024-05-16 | 12.40 | 12.38 | -0.28 | -2.21 | 91273.00 | 11225.75 | 3.97 |
| 2024-05-15 | 12.80 | 12.66 | -0.39 | -2.99 | 118878.00 | 15128.18 | 5.17 |
日K线
周K线
月K线
