新华网(603888)股票信息
| 股票代码 | 603888 |
| 股票名称 | 新华网 |
| 最新价/元 | 22.44 |
| 涨跌额/元 | -1.74 |
| 涨跌幅/% | -7.20 |
| 买入/元 | 22.43 |
| 卖出/元 | 22.44 |
| 昨收/元 | 24.18 |
| 今开/元 | 23.86 |
| 最高/元 | 23.91 |
| 最低/元 | 22.12 |
| 成交量/手 | 126595.49 |
| 成交额/万 | 29072.03 |
| 股净值/元 | 42.59 |
| 市净率 | 3.39 |
| 总市值/万 | 1164701.88 |
| 流通值/万 | 1164701.88 |
| 换手率/% | 2.44 |
| 入市日期 | 2016-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
新华网(603888)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 | 23.86 | 22.44 | -1.74 | -7.20 | 126595.49 | 29072.03 | 2.44 |
| 2024-10-10 | 24.98 | 24.18 | 0.24 | 1.00 | 154801.40 | 37905.87 | 2.98 |
| 2024-10-09 | 25.00 | 23.94 | -1.97 | -7.60 | 205609.93 | 50818.77 | 3.96 |
| 2024-10-08 | 26.58 | 25.91 | 1.74 | 7.20 | 295057.75 | 75211.96 | 5.68 |
| 2024-09-30 | 23.50 | 24.17 | 1.79 | 8.00 | 275259.14 | 65358.83 | 5.30 |
| 2024-09-27 | 21.93 | 22.38 | 1.12 | 5.27 | 87147.00 | 19220.49 | 1.68 |
| 2024-09-26 | 20.56 | 21.26 | 0.52 | 2.51 | 92497.97 | 19349.88 | 1.78 |
| 2024-09-25 | 20.47 | 20.74 | 0.33 | 1.62 | 131402.62 | 27462.98 | 2.53 |
| 2024-09-24 | 19.99 | 20.41 | 0.52 | 2.61 | 113596.30 | 22987.99 | 2.19 |
| 2024-09-23 | 19.76 | 19.89 | 0.13 | 0.66 | 43323.17 | 8645.26 | 0.83 |
| 2024-09-20 | 19.59 | 19.76 | 0.17 | 0.87 | 39649.74 | 7814.81 | 0.76 |
| 2024-09-19 | 19.18 | 19.59 | 0.54 | 2.84 | 41484.09 | 8062.87 | 0.80 |
| 2024-09-18 | 19.15 | 19.05 | -0.10 | -0.52 | 22073.53 | 4189.51 | 0.43 |
| 2024-09-13 | 19.49 | 19.15 | -0.23 | -1.19 | 19158.37 | 3694.30 | 0.37 |
| 2024-09-12 | 19.54 | 19.38 | -0.10 | -0.51 | 24098.01 | 4705.90 | 0.46 |
| 2024-09-11 | 19.40 | 19.48 | -0.07 | -0.36 | 20442.80 | 3972.83 | 0.39 |
| 2024-09-10 | 19.29 | 19.55 | 0.30 | 1.56 | 35728.45 | 6886.89 | 0.69 |
| 2024-09-09 | 19.38 | 19.25 | -0.18 | -0.93 | 25516.06 | 4918.00 | 0.49 |
| 2024-09-06 | 19.71 | 19.43 | -0.35 | -1.77 | 27803.06 | 5431.72 | 0.54 |
| 2024-09-05 | 19.30 | 19.78 | 0.47 | 2.43 | 43944.71 | 8631.55 | 0.85 |
| 2024-09-04 | 19.28 | 19.31 | -0.10 | -0.52 | 24525.91 | 4746.73 | 0.47 |
| 2024-09-03 | 19.35 | 19.41 | 0.14 | 0.73 | 33284.51 | 6473.24 | 0.64 |
| 2024-09-02 | 19.78 | 19.27 | -0.54 | -2.73 | 41667.40 | 8154.18 | 0.80 |
| 2024-08-30 | 19.41 | 19.81 | 0.42 | 2.17 | 61906.06 | 12272.02 | 1.19 |
| 2024-08-29 | 19.09 | 19.39 | 0.19 | 0.99 | 45565.78 | 8815.04 | 0.88 |
| 2024-08-28 | 18.61 | 19.20 | 0.68 | 3.67 | 68039.87 | 12969.61 | 1.31 |
| 2024-08-27 | 18.95 | 18.52 | -0.42 | -2.22 | 29418.89 | 5504.24 | 0.57 |
| 2024-08-26 | 18.80 | 18.94 | 0.04 | 0.21 | 25196.02 | 4771.63 | 0.49 |
| 2024-08-23 | 18.71 | 18.90 | 0.18 | 0.96 | 32775.50 | 6168.38 | 0.63 |
| 2024-08-22 | 19.21 | 18.72 | -0.55 | -2.85 | 41129.50 | 7778.87 | 0.79 |
| 2024-08-21 | 19.50 | 19.27 | -0.24 | -1.23 | 29741.34 | 5776.15 | 0.57 |
| 2024-08-20 | 19.86 | 19.51 | -0.26 | -1.32 | 30700.62 | 6013.46 | 0.59 |
| 2024-08-19 | 19.72 | 19.77 | 0.06 | 0.30 | 22605.95 | 4482.22 | 0.44 |
| 2024-08-16 | 19.88 | 19.71 | -0.17 | -0.86 | 26257.11 | 5198.96 | 0.51 |
| 2024-08-15 | 19.72 | 19.88 | 0.16 | 0.81 | 52704.00 | 10507.81 | 1.02 |
| 2024-08-14 | 19.45 | 19.72 | 0.27 | 1.39 | 45240.83 | 8896.61 | 0.87 |
| 2024-08-13 | 19.50 | 19.45 | 0.05 | 0.26 | 24154.00 | 4676.43 | 0.47 |
| 2024-08-12 | 19.60 | 19.40 | -0.26 | -1.32 | 30204.00 | 5875.86 | 0.58 |
| 2024-08-09 | 20.05 | 19.66 | -0.35 | -1.75 | 40502.48 | 8018.65 | 0.78 |
| 2024-08-08 | 19.81 | 20.01 | 0.08 | 0.40 | 49925.11 | 9890.01 | 0.96 |
| 2024-08-07 | 20.11 | 19.93 | -0.21 | -1.04 | 36879.00 | 7381.88 | 0.71 |
| 2024-08-06 | 20.04 | 20.14 | 0.47 | 2.39 | 53002.77 | 10583.43 | 1.02 |
| 2024-08-05 | 19.97 | 19.67 | -0.39 | -1.94 | 71314.65 | 14274.67 | 1.37 |
| 2024-08-02 | 20.46 | 20.06 | -0.56 | -2.72 | 56526.00 | 11519.84 | 1.09 |
| 2024-08-01 | 20.83 | 20.62 | -0.21 | -1.01 | 48451.00 | 10045.98 | 0.93 |
| 2024-07-31 | 19.83 | 20.83 | 0.96 | 4.83 | 95377.34 | 19592.66 | 1.84 |
| 2024-07-30 | 19.91 | 19.87 | -0.02 | -0.10 | 32090.84 | 6369.00 | 0.62 |
| 2024-07-29 | 19.97 | 19.89 | -0.08 | -0.40 | 37315.48 | 7415.56 | 0.72 |
| 2024-07-26 | 20.08 | 19.97 | -0.05 | -0.25 | 48579.00 | 9734.29 | 0.94 |
| 2024-07-25 | 20.12 | 20.23 | 0.11 | 0.55 | 32836.30 | 6628.86 | 0.63 |
| 2024-07-24 | 20.50 | 20.12 | -0.46 | -2.24 | 42799.00 | 8692.19 | 0.82 |
| 2024-07-23 | 21.42 | 20.58 | -0.58 | -2.74 | 51689.57 | 10810.61 | 1.00 |
| 2024-07-22 | 20.87 | 21.16 | 0.04 | 0.19 | 54992.30 | 11551.32 | 1.06 |
| 2024-07-19 | 20.43 | 21.12 | 0.68 | 3.33 | 115323.57 | 24288.49 | 2.22 |
| 2024-07-18 | 20.26 | 20.44 | 0.01 | 0.05 | 56978.50 | 11468.18 | 1.10 |
| 2024-07-17 | 20.39 | 20.43 | -0.05 | -0.24 | 51511.00 | 10604.94 | 0.99 |
| 2024-07-16 | 20.28 | 20.48 | 0.10 | 0.49 | 49714.00 | 10094.13 | 0.96 |
| 2024-07-15 | 20.77 | 20.38 | -0.46 | -2.21 | 49046.00 | 10034.16 | 0.94 |
| 2024-07-12 | 21.18 | 20.84 | -0.43 | -2.02 | 58317.00 | 12227.77 | 1.12 |
| 2024-07-11 | 21.02 | 21.27 | 0.58 | 2.80 | 72014.00 | 15218.50 | 1.39 |
| 2024-07-10 | 21.15 | 20.69 | -0.57 | -2.68 | 70105.00 | 14685.12 | 1.35 |
| 2024-07-09 | 20.99 | 21.26 | 0.63 | 3.05 | 73754.37 | 15382.32 | 1.42 |
| 2024-07-08 | 21.18 | 20.63 | -0.73 | -3.42 | 64826.87 | 13521.87 | 1.25 |
| 2024-07-05 | 21.06 | 21.36 | 0.10 | 0.47 | 68087.00 | 14472.36 | 1.31 |
| 2024-07-04 | 21.74 | 21.26 | -0.48 | -2.21 | 60021.40 | 12863.38 | 1.16 |
| 2024-07-03 | 21.85 | 21.74 | -0.19 | -0.87 | 63293.55 | 13774.02 | 1.22 |
| 2024-07-02 | 21.79 | 21.93 | 0.11 | 0.50 | 111587.00 | 24490.10 | 2.15 |
| 2024-07-01 | 21.50 | 21.82 | 0.31 | 1.44 | 84621.50 | 18140.06 | 1.63 |
| 2024-06-28 | 21.50 | 21.51 | -0.15 | -0.69 | 110472.10 | 23847.66 | 2.13 |
| 2024-06-27 | 21.54 | 21.66 | 0.06 | 0.28 | 171991.15 | 37632.12 | 3.31 |
| 2024-06-26 | 19.65 | 21.60 | 1.96 | 9.98 | 136885.86 | 28506.19 | 2.64 |
| 2024-06-25 | 19.75 | 19.64 | -0.10 | -0.51 | 42027.00 | 8273.65 | 0.81 |
| 2024-06-24 | 20.61 | 19.74 | -1.03 | -4.96 | 65062.20 | 13046.98 | 1.25 |
| 2024-06-21 | 20.63 | 20.77 | 0.01 | 0.05 | 32252.00 | 6673.70 | 0.62 |
| 2024-06-20 | 21.25 | 20.76 | -0.63 | -2.95 | 49413.17 | 10344.26 | 0.95 |
| 2024-06-19 | 21.84 | 21.39 | -0.39 | -1.79 | 41934.54 | 9039.21 | 0.81 |
| 2024-06-18 | 21.59 | 21.78 | 0.19 | 0.88 | 42018.38 | 9169.17 | 0.81 |
| 2024-06-17 | 21.82 | 21.59 | -0.38 | -1.73 | 42037.80 | 9141.29 | 0.81 |
| 2024-06-14 | 21.78 | 21.97 | 0.15 | 0.69 | 47289.36 | 10353.81 | 0.91 |
| 2024-06-13 | 21.79 | 21.82 | 0.00 | 0.00 | 46989.00 | 10235.64 | 0.91 |
| 2024-06-12 | 21.18 | 21.82 | 0.63 | 2.97 | 69971.00 | 15147.28 | 1.35 |
| 2024-06-11 | 21.08 | 21.19 | 0.01 | 0.05 | 41947.78 | 8859.65 | 0.81 |
| 2024-06-07 | 20.96 | 21.18 | 0.25 | 1.19 | 39980.84 | 8434.12 | 0.77 |
| 2024-06-06 | 21.57 | 20.93 | -0.65 | -3.01 | 69426.64 | 14652.51 | 1.34 |
| 2024-06-05 | 21.76 | 21.58 | -0.33 | -1.51 | 37329.30 | 8118.34 | 0.72 |
| 2024-06-04 | 21.86 | 21.91 | 0.05 | 0.23 | 43208.95 | 9423.52 | 0.83 |
| 2024-06-03 | 22.04 | 21.86 | -0.15 | -0.68 | 41464.00 | 9095.61 | 0.80 |
| 2024-05-31 | 21.74 | 22.01 | 0.23 | 1.06 | 35739.73 | 7864.02 | 0.69 |
| 2024-05-30 | 21.62 | 21.78 | 0.02 | 0.09 | 34850.74 | 7592.53 | 0.67 |
| 2024-05-29 | 21.80 | 21.76 | -0.11 | -0.50 | 31629.00 | 6904.96 | 0.61 |
| 2024-05-28 | 22.26 | 21.87 | -0.38 | -1.71 | 34648.00 | 7614.48 | 0.67 |
| 2024-05-27 | 21.85 | 22.25 | 0.40 | 1.83 | 46361.35 | 10188.66 | 0.89 |
| 2024-05-24 | 22.33 | 21.85 | -0.55 | -2.46 | 50918.24 | 11251.59 | 0.98 |
| 2024-05-23 | 23.09 | 22.40 | -0.70 | -3.03 | 67360.40 | 15218.81 | 1.30 |
| 2024-05-22 | 23.02 | 23.10 | 0.07 | 0.30 | 37794.00 | 8702.13 | 0.73 |
| 2024-05-21 | 23.26 | 23.03 | -0.26 | -1.12 | 53511.80 | 12392.60 | 1.03 |
| 2024-05-20 | 22.83 | 23.29 | 0.38 | 1.66 | 79378.13 | 18399.02 | 1.53 |
| 2024-05-17 | 22.77 | 22.91 | 0.09 | 0.39 | 49465.06 | 11239.54 | 0.95 |
| 2024-05-16 | 22.85 | 22.82 | 0.09 | 0.40 | 52783.59 | 12116.82 | 1.02 |
| 2024-05-15 | 23.25 | 22.73 | -0.48 | -2.07 | 47023.68 | 10775.97 | 0.91 |
日K线
周K线
月K线
