新化股份(603867)股票信息
| 股票代码 | 603867 |
| 股票名称 | 新化股份 |
| 最新价/元 | 22.35 |
| 涨跌额/元 | -0.93 |
| 涨跌幅/% | -4.00 |
| 买入/元 | 22.34 |
| 卖出/元 | 22.35 |
| 昨收/元 | 23.28 |
| 今开/元 | 23.21 |
| 最高/元 | 23.48 |
| 最低/元 | 22.08 |
| 成交量/手 | 33534.00 |
| 成交额/万 | 7664.44 |
| 股净值/元 | 16.43 |
| 市净率 | 1.96 |
| 总市值/万 | 414796.94 |
| 流通值/万 | 414796.94 |
| 换手率/% | 1.81 |
| 入市日期 | 2019-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
新化股份(603867)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 | 23.21 | 22.35 | -0.93 | -4.00 | 33534.00 | 7664.44 | 1.81 |
| 2024-10-10 | 23.05 | 23.28 | 0.30 | 1.31 | 26364.89 | 6120.48 | 1.42 |
| 2024-10-09 | 24.49 | 22.98 | -1.81 | -7.30 | 43268.85 | 10216.53 | 2.33 |
| 2024-10-08 | 26.13 | 24.79 | 1.04 | 4.38 | 66410.70 | 16519.81 | 3.58 |
| 2024-09-30 | 23.14 | 23.75 | 1.96 | 9.00 | 52889.51 | 12375.44 | 2.85 |
| 2024-09-27 | 21.56 | 21.79 | 0.87 | 4.16 | 20961.10 | 4518.47 | 1.13 |
| 2024-09-26 | 20.01 | 20.92 | 0.91 | 4.55 | 18523.70 | 3792.50 | 1.00 |
| 2024-09-25 | 19.84 | 20.01 | 0.32 | 1.63 | 26359.40 | 5371.20 | 1.42 |
| 2024-09-24 | 19.07 | 19.69 | 0.59 | 3.09 | 15605.50 | 3040.36 | 0.84 |
| 2024-09-23 | 19.23 | 19.10 | -0.10 | -0.52 | 6400.40 | 1222.64 | 0.34 |
| 2024-09-20 | 19.30 | 19.20 | -0.06 | -0.31 | 7942.00 | 1527.22 | 0.43 |
| 2024-09-19 | 18.91 | 19.26 | 0.37 | 1.96 | 9743.08 | 1884.36 | 0.52 |
| 2024-09-18 | 19.00 | 18.89 | -0.21 | -1.10 | 8255.00 | 1553.72 | 0.44 |
| 2024-09-13 | 19.63 | 19.10 | -0.43 | -2.20 | 7635.86 | 1469.66 | 0.41 |
| 2024-09-12 | 19.69 | 19.53 | -0.16 | -0.81 | 4149.80 | 816.75 | 0.22 |
| 2024-09-11 | 19.56 | 19.69 | 0.12 | 0.61 | 4580.80 | 901.81 | 0.25 |
| 2024-09-10 | 19.86 | 19.57 | -0.27 | -1.36 | 9724.78 | 1898.09 | 0.52 |
| 2024-09-09 | 20.01 | 19.84 | -0.32 | -1.59 | 6044.59 | 1202.86 | 0.33 |
| 2024-09-06 | 20.58 | 20.16 | -0.42 | -2.04 | 5811.10 | 1180.45 | 0.31 |
| 2024-09-05 | 20.89 | 20.58 | -0.25 | -1.20 | 7758.00 | 1602.80 | 0.42 |
| 2024-09-04 | 20.84 | 20.83 | -0.10 | -0.48 | 6901.12 | 1438.21 | 0.37 |
| 2024-09-03 | 20.77 | 20.93 | 0.30 | 1.45 | 8969.85 | 1862.11 | 0.48 |
| 2024-09-02 | 20.95 | 20.63 | -0.29 | -1.39 | 9419.05 | 1960.17 | 0.51 |
| 2024-08-30 | 20.33 | 20.92 | 0.55 | 2.70 | 14709.00 | 3059.37 | 0.79 |
| 2024-08-29 | 19.99 | 20.37 | 0.32 | 1.60 | 6800.66 | 1376.12 | 0.37 |
| 2024-08-28 | 19.78 | 20.05 | 0.08 | 0.40 | 5316.75 | 1067.37 | 0.29 |
| 2024-08-27 | 20.07 | 19.97 | -0.21 | -1.04 | 5139.75 | 1028.10 | 0.28 |
| 2024-08-26 | 20.00 | 20.18 | 0.41 | 2.07 | 7775.85 | 1572.99 | 0.42 |
| 2024-08-23 | 19.97 | 19.77 | -0.28 | -1.40 | 8223.00 | 1630.25 | 0.44 |
| 2024-08-22 | 20.00 | 20.05 | 0.11 | 0.55 | 8030.40 | 1608.46 | 0.43 |
| 2024-08-21 | 20.22 | 19.94 | -0.37 | -1.82 | 12705.20 | 2547.45 | 0.68 |
| 2024-08-20 | 20.70 | 20.31 | -0.38 | -1.84 | 8892.00 | 1814.88 | 0.48 |
| 2024-08-19 | 20.94 | 20.69 | -0.13 | -0.62 | 8665.00 | 1803.66 | 0.47 |
| 2024-08-16 | 21.00 | 20.82 | -0.14 | -0.67 | 7712.27 | 1603.44 | 0.42 |
| 2024-08-15 | 21.11 | 20.96 | 0.04 | 0.19 | 14183.00 | 2969.78 | 0.76 |
| 2024-08-14 | 21.34 | 20.92 | -0.42 | -1.97 | 9334.00 | 1967.86 | 0.50 |
| 2024-08-13 | 21.22 | 21.34 | 0.22 | 1.04 | 7093.00 | 1497.56 | 0.38 |
| 2024-08-12 | 21.43 | 21.12 | -0.18 | -0.85 | 6909.46 | 1471.89 | 0.37 |
| 2024-08-09 | 22.01 | 21.30 | -0.53 | -2.43 | 12614.40 | 2709.74 | 0.68 |
| 2024-08-08 | 21.96 | 21.83 | -0.14 | -0.64 | 13179.71 | 2882.10 | 0.71 |
| 2024-08-07 | 20.89 | 21.97 | 1.08 | 5.17 | 26494.83 | 5752.52 | 1.43 |
| 2024-08-06 | 20.55 | 20.89 | 0.52 | 2.55 | 13692.50 | 2853.79 | 0.74 |
| 2024-08-05 | 21.18 | 20.37 | -0.81 | -3.82 | 18830.50 | 3916.49 | 1.01 |
| 2024-08-02 | 21.45 | 21.18 | -0.40 | -1.85 | 9821.50 | 2093.43 | 0.53 |
| 2024-08-01 | 21.84 | 21.58 | -0.18 | -0.83 | 12136.20 | 2653.16 | 0.65 |
| 2024-07-31 | 20.97 | 21.76 | 0.78 | 3.72 | 13600.00 | 2916.17 | 0.73 |
| 2024-07-30 | 20.72 | 20.98 | 0.18 | 0.87 | 6546.54 | 1361.65 | 0.35 |
| 2024-07-29 | 21.30 | 20.80 | -0.39 | -1.84 | 8083.50 | 1686.78 | 0.44 |
| 2024-07-26 | 20.90 | 21.19 | 0.31 | 1.49 | 10343.55 | 2195.62 | 0.56 |
| 2024-07-25 | 20.65 | 20.88 | 0.14 | 0.68 | 8712.30 | 1808.44 | 0.47 |
| 2024-07-24 | 21.32 | 20.74 | -0.53 | -2.49 | 11061.77 | 2318.02 | 0.60 |
| 2024-07-23 | 21.80 | 21.27 | -0.58 | -2.65 | 10277.00 | 2216.27 | 0.55 |
| 2024-07-22 | 22.41 | 21.85 | -0.57 | -2.54 | 10770.33 | 2369.49 | 0.58 |
| 2024-07-19 | 21.97 | 22.42 | 0.34 | 1.54 | 8633.85 | 1929.99 | 0.47 |
| 2024-07-18 | 21.94 | 22.08 | 0.10 | 0.46 | 9300.60 | 2031.03 | 0.50 |
| 2024-07-17 | 22.19 | 21.98 | -0.25 | -1.13 | 5557.42 | 1223.68 | 0.30 |
| 2024-07-16 | 22.70 | 22.23 | -0.47 | -2.07 | 12069.64 | 2684.81 | 0.65 |
| 2024-07-15 | 22.88 | 22.70 | -0.24 | -1.05 | 8376.30 | 1906.94 | 0.45 |
| 2024-07-12 | 23.06 | 22.94 | -0.13 | -0.56 | 7117.60 | 1630.96 | 0.38 |
| 2024-07-11 | 23.05 | 23.07 | 0.31 | 1.36 | 10625.91 | 2453.14 | 0.57 |
| 2024-07-10 | 23.27 | 22.76 | -0.64 | -2.74 | 9215.30 | 2124.62 | 0.50 |
| 2024-07-09 | 23.34 | 23.40 | 0.06 | 0.26 | 12323.20 | 2847.86 | 0.66 |
| 2024-07-08 | 23.68 | 23.34 | -0.52 | -2.18 | 7884.00 | 1846.94 | 0.42 |
| 2024-07-05 | 23.28 | 23.86 | 0.58 | 2.49 | 9232.86 | 2175.94 | 0.50 |
| 2024-07-04 | 24.48 | 23.28 | -1.13 | -4.63 | 10526.10 | 2489.16 | 0.57 |
| 2024-07-03 | 24.03 | 24.41 | 0.15 | 0.62 | 9250.10 | 2251.28 | 0.50 |
| 2024-07-02 | 24.05 | 24.26 | 0.26 | 1.08 | 12140.64 | 2942.89 | 0.65 |
| 2024-07-01 | 23.56 | 24.00 | 0.67 | 2.87 | 11804.30 | 2806.56 | 0.64 |
| 2024-06-28 | 22.99 | 23.33 | 0.13 | 0.56 | 9110.00 | 2128.65 | 0.49 |
| 2024-06-27 | 23.42 | 23.20 | -0.23 | -0.98 | 8929.80 | 2083.49 | 0.48 |
| 2024-06-26 | 23.08 | 23.43 | 0.56 | 2.45 | 8880.30 | 2049.33 | 0.48 |
| 2024-06-25 | 22.52 | 22.87 | 0.35 | 1.55 | 13848.26 | 3170.79 | 0.75 |
| 2024-06-24 | 23.89 | 22.52 | -1.48 | -6.17 | 16424.63 | 3780.90 | 0.88 |
| 2024-06-21 | 23.89 | 24.00 | 0.11 | 0.46 | 12614.67 | 2989.03 | 0.68 |
| 2024-06-20 | 24.74 | 23.89 | -0.80 | -3.24 | 12795.61 | 3084.40 | 0.69 |
| 2024-06-19 | 24.82 | 24.69 | -0.13 | -0.52 | 6671.50 | 1650.30 | 0.36 |
| 2024-06-18 | 24.76 | 24.82 | -0.08 | -0.32 | 7331.84 | 1821.92 | 0.40 |
| 2024-06-17 | 25.35 | 25.34 | -0.02 | -0.08 | 6110.10 | 1541.09 | 0.33 |
| 2024-06-14 | 25.44 | 25.36 | -0.10 | -0.39 | 10380.90 | 2623.52 | 0.56 |
| 2024-06-13 | 25.70 | 25.46 | -0.12 | -0.47 | 12711.72 | 3261.53 | 0.68 |
| 2024-06-12 | 25.36 | 25.58 | 0.24 | 0.95 | 14454.30 | 3719.71 | 0.78 |
| 2024-06-11 | 24.68 | 25.34 | 0.62 | 2.51 | 14904.60 | 3704.50 | 0.80 |
| 2024-06-07 | 24.64 | 24.72 | 0.05 | 0.20 | 12256.84 | 3031.39 | 0.66 |
| 2024-06-06 | 25.02 | 24.67 | -0.43 | -1.71 | 16641.92 | 4129.38 | 0.90 |
| 2024-06-05 | 25.84 | 25.10 | -0.66 | -2.56 | 15475.00 | 3933.88 | 0.83 |
| 2024-06-04 | 26.02 | 25.76 | -0.33 | -1.27 | 16703.07 | 4306.76 | 0.90 |
| 2024-06-03 | 26.07 | 26.09 | 0.13 | 0.50 | 15596.00 | 4013.95 | 0.84 |
| 2024-05-31 | 25.85 | 25.96 | 0.13 | 0.50 | 9560.00 | 2476.63 | 0.52 |
| 2024-05-30 | 25.80 | 25.83 | 0.03 | 0.12 | 15548.94 | 4038.27 | 0.84 |
| 2024-05-29 | 25.72 | 25.80 | 0.04 | 0.16 | 9281.00 | 2390.76 | 0.50 |
| 2024-05-28 | 26.00 | 25.76 | -0.19 | -0.73 | 12391.36 | 3223.20 | 0.67 |
| 2024-05-27 | 25.90 | 25.95 | 0.13 | 0.50 | 14097.10 | 3622.70 | 0.76 |
| 2024-05-24 | 26.20 | 25.82 | -0.14 | -0.54 | 16553.94 | 4289.80 | 0.89 |
| 2024-05-23 | 26.60 | 25.96 | -0.68 | -2.55 | 19527.84 | 5092.85 | 1.05 |
| 2024-05-22 | 27.10 | 26.64 | -0.40 | -1.48 | 18933.91 | 5058.08 | 1.02 |
| 2024-05-21 | 26.94 | 27.04 | 0.02 | 0.07 | 16514.40 | 4471.08 | 0.89 |
| 2024-05-20 | 26.90 | 27.02 | 0.26 | 0.97 | 23047.64 | 6249.46 | 1.24 |
| 2024-05-17 | 26.70 | 26.76 | 0.26 | 0.98 | 11403.44 | 3018.29 | 0.61 |
| 2024-05-16 | 26.53 | 26.50 | -0.03 | -0.11 | 13172.00 | 3506.85 | 0.71 |
| 2024-05-15 | 26.69 | 26.53 | -0.07 | -0.26 | 16815.02 | 4484.35 | 0.91 |
日K线
周K线
月K线
