新澳股份(603889)股票信息
| 股票代码 | 603889 |
| 股票名称 | 新澳股份 |
| 最新价/元 | 7.15 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.14 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.17 |
| 昨收/元 | 7.16 |
| 今开/元 | 7.16 |
| 最高/元 | 7.27 |
| 最低/元 | 7.08 |
| 成交量/手 | 49447.82 |
| 成交额/万 | 3551.65 |
| 股净值/元 | 12.77 |
| 市净率 | 1.62 |
| 总市值/万 | 522419.00 |
| 流通值/万 | 512258.13 |
| 换手率/% | 0.69 |
| 入市日期 | 2014-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
新澳股份(603889)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 | 7.16 | 7.15 | -0.01 | -0.14 | 49447.82 | 3551.65 | 0.69 |
| 2024-10-10 | 7.01 | 7.16 | 0.15 | 2.14 | 61411.30 | 4405.22 | 0.86 |
| 2024-10-09 | 7.34 | 7.01 | -0.56 | -7.40 | 114191.20 | 8242.06 | 1.59 |
| 2024-10-08 | 8.05 | 7.57 | 0.15 | 2.02 | 161199.26 | 12416.09 | 2.25 |
| 2024-09-30 | 7.00 | 7.42 | 0.48 | 6.92 | 134219.22 | 9702.02 | 1.87 |
| 2024-09-27 | 6.88 | 6.94 | 0.19 | 2.82 | 31920.08 | 2197.11 | 0.45 |
| 2024-09-26 | 6.53 | 6.75 | 0.15 | 2.27 | 41450.82 | 2767.14 | 0.58 |
| 2024-09-25 | 6.46 | 6.60 | 0.15 | 2.33 | 59227.74 | 3898.84 | 0.83 |
| 2024-09-24 | 6.34 | 6.45 | 0.15 | 2.38 | 38177.36 | 2443.44 | 0.53 |
| 2024-09-23 | 6.23 | 6.30 | 0.08 | 1.29 | 29471.92 | 1840.18 | 0.41 |
| 2024-09-20 | 6.31 | 6.22 | -0.09 | -1.43 | 29945.38 | 1860.64 | 0.42 |
| 2024-09-19 | 6.22 | 6.31 | 0.07 | 1.12 | 20608.63 | 1302.74 | 0.29 |
| 2024-09-18 | 6.28 | 6.24 | -0.03 | -0.48 | 17834.80 | 1114.06 | 0.25 |
| 2024-09-13 | 6.43 | 6.27 | -0.16 | -2.49 | 28151.80 | 1781.21 | 0.39 |
| 2024-09-12 | 6.30 | 6.43 | 0.08 | 1.26 | 30717.75 | 1973.11 | 0.43 |
| 2024-09-11 | 6.30 | 6.35 | 0.00 | 0.00 | 24059.70 | 1522.50 | 0.34 |
| 2024-09-10 | 6.28 | 6.35 | 0.11 | 1.76 | 32657.92 | 2060.86 | 0.46 |
| 2024-09-09 | 6.27 | 6.24 | -0.08 | -1.27 | 48406.37 | 3020.20 | 0.68 |
| 2024-09-06 | 6.55 | 6.32 | -0.18 | -2.77 | 32874.94 | 2099.05 | 0.46 |
| 2024-09-05 | 6.36 | 6.50 | 0.14 | 2.20 | 36538.01 | 2369.71 | 0.51 |
| 2024-09-04 | 6.32 | 6.36 | -0.02 | -0.31 | 32683.00 | 2081.55 | 0.46 |
| 2024-09-03 | 6.51 | 6.38 | 0.17 | 2.74 | 51427.80 | 3251.51 | 0.72 |
| 2024-09-02 | 6.32 | 6.21 | -0.07 | -1.12 | 50068.89 | 3117.66 | 0.70 |
| 2024-08-30 | 6.27 | 6.28 | 0.04 | 0.64 | 58289.00 | 3654.76 | 0.81 |
| 2024-08-29 | 6.10 | 6.24 | 0.09 | 1.46 | 47582.00 | 2947.70 | 0.66 |
| 2024-08-28 | 6.16 | 6.15 | -0.03 | -0.49 | 28626.94 | 1769.63 | 0.40 |
| 2024-08-27 | 6.24 | 6.18 | -0.15 | -2.37 | 39337.88 | 2450.78 | 0.55 |
| 2024-08-26 | 6.37 | 6.33 | -0.04 | -0.63 | 39281.00 | 2476.25 | 0.55 |
| 2024-08-23 | 6.46 | 6.37 | -0.09 | -1.39 | 71222.90 | 4526.42 | 0.99 |
| 2024-08-22 | 6.60 | 6.46 | -0.34 | -5.00 | 77958.78 | 5112.89 | 1.09 |
| 2024-08-21 | 6.60 | 6.80 | 0.39 | 6.08 | 124582.94 | 8359.73 | 1.74 |
| 2024-08-20 | 6.39 | 6.41 | 0.01 | 0.16 | 48199.60 | 3041.17 | 0.67 |
| 2024-08-19 | 6.41 | 6.40 | 0.00 | 0.00 | 15126.28 | 970.27 | 0.21 |
| 2024-08-16 | 6.41 | 6.40 | -0.05 | -0.78 | 12844.40 | 825.21 | 0.18 |
| 2024-08-15 | 6.37 | 6.45 | 0.04 | 0.62 | 22233.42 | 1429.72 | 0.31 |
| 2024-08-14 | 6.45 | 6.41 | -0.05 | -0.77 | 17739.06 | 1143.60 | 0.25 |
| 2024-08-13 | 6.41 | 6.46 | 0.05 | 0.78 | 16158.42 | 1040.32 | 0.23 |
| 2024-08-12 | 6.33 | 6.41 | 0.07 | 1.10 | 20906.40 | 1337.47 | 0.29 |
| 2024-08-09 | 6.34 | 6.34 | -0.01 | -0.16 | 21996.00 | 1404.08 | 0.31 |
| 2024-08-08 | 6.26 | 6.35 | 0.05 | 0.79 | 18468.60 | 1165.45 | 0.26 |
| 2024-08-07 | 6.39 | 6.30 | -0.12 | -1.87 | 19170.94 | 1214.04 | 0.27 |
| 2024-08-06 | 6.32 | 6.42 | 0.15 | 2.39 | 45777.00 | 2909.92 | 0.64 |
| 2024-08-05 | 6.24 | 6.27 | 0.04 | 0.64 | 40046.03 | 2528.47 | 0.56 |
| 2024-08-02 | 6.30 | 6.23 | -0.14 | -2.20 | 49408.21 | 3110.84 | 0.69 |
| 2024-08-01 | 6.47 | 6.37 | -0.14 | -2.15 | 46366.00 | 2971.08 | 0.65 |
| 2024-07-31 | 6.33 | 6.51 | 0.18 | 2.84 | 37239.28 | 2409.67 | 0.52 |
| 2024-07-30 | 6.25 | 6.33 | -0.02 | -0.32 | 16761.00 | 1056.37 | 0.23 |
| 2024-07-29 | 6.45 | 6.35 | -0.05 | -0.78 | 58000.78 | 3634.41 | 0.81 |
| 2024-07-26 | 6.37 | 6.40 | 0.03 | 0.47 | 35547.37 | 2260.27 | 0.50 |
| 2024-07-25 | 6.33 | 6.37 | 0.03 | 0.47 | 37009.40 | 2358.76 | 0.52 |
| 2024-07-24 | 6.44 | 6.34 | -0.03 | -0.47 | 60814.44 | 3815.74 | 0.85 |
| 2024-07-23 | 6.70 | 6.37 | -0.25 | -3.78 | 47101.58 | 3046.01 | 0.66 |
| 2024-07-22 | 6.73 | 6.62 | -0.08 | -1.19 | 40476.00 | 2680.14 | 0.56 |
| 2024-07-19 | 6.61 | 6.70 | 0.07 | 1.06 | 28236.00 | 1879.79 | 0.39 |
| 2024-07-18 | 6.55 | 6.63 | 0.03 | 0.46 | 56842.14 | 3764.35 | 0.79 |
| 2024-07-17 | 6.93 | 6.60 | -0.34 | -4.90 | 127659.66 | 8485.52 | 1.78 |
| 2024-07-16 | 7.40 | 6.94 | -0.49 | -6.60 | 91463.26 | 6461.84 | 1.28 |
| 2024-07-15 | 7.53 | 7.43 | -0.02 | -0.27 | 14553.80 | 1084.99 | 0.20 |
| 2024-07-12 | 7.70 | 7.45 | -0.22 | -2.87 | 48558.66 | 3674.59 | 0.68 |
| 2024-07-11 | 7.68 | 7.67 | 0.04 | 0.52 | 36121.18 | 2791.06 | 0.50 |
| 2024-07-10 | 7.71 | 7.63 | -0.09 | -1.17 | 18911.00 | 1444.42 | 0.26 |
| 2024-07-09 | 7.62 | 7.72 | 0.10 | 1.31 | 26454.94 | 2028.11 | 0.37 |
| 2024-07-08 | 7.72 | 7.62 | -0.10 | -1.30 | 21919.00 | 1678.89 | 0.31 |
| 2024-07-05 | 7.62 | 7.72 | 0.15 | 1.98 | 25852.78 | 1969.12 | 0.36 |
| 2024-07-04 | 7.47 | 7.57 | 0.07 | 0.93 | 31184.26 | 2362.06 | 0.44 |
| 2024-07-03 | 7.61 | 7.50 | -0.11 | -1.45 | 29934.38 | 2247.31 | 0.42 |
| 2024-07-02 | 7.69 | 7.61 | -0.12 | -1.55 | 32026.80 | 2437.97 | 0.45 |
| 2024-07-01 | 7.75 | 7.73 | -0.01 | -0.13 | 38048.84 | 2911.04 | 0.53 |
| 2024-06-28 | 7.67 | 7.74 | 0.01 | 0.13 | 42844.83 | 3333.00 | 0.60 |
| 2024-06-27 | 7.67 | 7.73 | 0.05 | 0.65 | 43839.13 | 3377.73 | 0.61 |
| 2024-06-26 | 7.68 | 7.68 | -0.03 | -0.39 | 37299.50 | 2841.23 | 0.52 |
| 2024-06-25 | 7.37 | 7.71 | 0.32 | 4.33 | 61269.70 | 4679.84 | 0.86 |
| 2024-06-24 | 7.42 | 7.39 | -0.11 | -1.47 | 25304.40 | 1879.38 | 0.35 |
| 2024-06-21 | 7.34 | 7.50 | 0.11 | 1.49 | 23898.00 | 1778.87 | 0.33 |
| 2024-06-20 | 7.39 | 7.39 | 0.00 | 0.00 | 26903.00 | 1990.17 | 0.38 |
| 2024-06-19 | 7.39 | 7.39 | 0.01 | 0.14 | 21785.85 | 1621.62 | 0.30 |
| 2024-06-18 | 7.30 | 7.38 | 0.01 | 0.14 | 18991.02 | 1403.29 | 0.27 |
| 2024-06-17 | 7.33 | 7.37 | -0.01 | -0.14 | 16806.00 | 1238.23 | 0.23 |
| 2024-06-14 | 7.47 | 7.38 | -0.08 | -1.07 | 30978.20 | 2278.32 | 0.43 |
| 2024-06-13 | 7.45 | 7.46 | 0.00 | 0.00 | 31947.00 | 2367.66 | 0.45 |
| 2024-06-12 | 7.54 | 7.46 | 0.01 | 0.13 | 21792.00 | 1637.78 | 0.30 |
| 2024-06-11 | 7.66 | 7.45 | -0.18 | -2.36 | 49459.42 | 3696.66 | 0.69 |
| 2024-06-07 | 7.59 | 7.63 | 0.07 | 0.93 | 33425.60 | 2548.40 | 0.47 |
| 2024-06-06 | 7.60 | 7.56 | -0.06 | -0.79 | 36839.02 | 2800.53 | 0.51 |
| 2024-06-05 | 7.84 | 7.62 | -0.26 | -3.30 | 51597.76 | 3990.27 | 0.72 |
| 2024-06-04 | 7.68 | 7.88 | 0.21 | 2.74 | 71283.81 | 5568.14 | 0.99 |
| 2024-06-03 | 7.59 | 7.67 | 0.07 | 0.92 | 63170.21 | 4910.70 | 0.88 |
| 2024-05-31 | 7.61 | 7.60 | 0.04 | 0.53 | 28073.29 | 2135.54 | 0.39 |
| 2024-05-30 | 7.51 | 7.56 | -0.02 | -0.26 | 23993.76 | 1818.30 | 0.33 |
| 2024-05-29 | 7.62 | 7.58 | 0.01 | 0.13 | 21862.36 | 1655.14 | 0.31 |
| 2024-05-28 | 7.63 | 7.57 | -0.07 | -0.92 | 22342.00 | 1698.58 | 0.31 |
| 2024-05-27 | 7.62 | 7.64 | 0.04 | 0.53 | 24810.88 | 1889.48 | 0.35 |
| 2024-05-24 | 7.58 | 7.60 | 0.21 | 2.84 | 44434.80 | 3361.11 | 0.62 |
| 2024-05-23 | 7.85 | 7.69 | -0.17 | -2.16 | 23655.80 | 1830.05 | 0.33 |
| 2024-05-22 | 8.04 | 7.86 | -0.12 | -1.50 | 36344.00 | 2875.81 | 0.51 |
| 2024-05-21 | 8.00 | 7.98 | 0.00 | 0.00 | 18883.06 | 1505.62 | 0.26 |
| 2024-05-20 | 7.76 | 7.98 | 0.17 | 2.18 | 36936.62 | 2934.83 | 0.52 |
| 2024-05-17 | 7.90 | 7.81 | -0.06 | -0.76 | 25799.62 | 2016.88 | 0.36 |
| 2024-05-16 | 8.06 | 7.87 | -0.19 | -2.36 | 30048.42 | 2372.00 | 0.42 |
| 2024-05-15 | 7.95 | 8.06 | 0.10 | 1.26 | 40823.74 | 3277.85 | 0.57 |
日K线
周K线
月K线
