新中港(605162)股票信息
| 股票代码 | 605162 |
| 股票名称 | 新中港 |
| 最新价/元 | 6.73 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.46 |
| 买入/元 | 6.73 |
| 卖出/元 | 6.74 |
| 昨收/元 | 6.90 |
| 今开/元 | 6.86 |
| 最高/元 | 6.96 |
| 最低/元 | 6.64 |
| 成交量/手 | 46435.00 |
| 成交额/万 | 3154.55 |
| 股净值/元 | 18.19 |
| 市净率 | 2.25 |
| 总市值/万 | 269541.06 |
| 流通值/万 | 269541.06 |
| 换手率/% | 1.16 |
| 入市日期 | 2021-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
新中港(605162)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 | 6.86 | 6.73 | -0.17 | -2.46 | 46435.00 | 3154.55 | 1.16 |
| 2024-10-10 | 6.83 | 6.90 | 0.08 | 1.17 | 54936.12 | 3794.97 | 1.37 |
| 2024-10-09 | 7.43 | 6.82 | -0.62 | -8.33 | 99015.72 | 6967.68 | 2.47 |
| 2024-10-08 | 7.93 | 7.44 | 0.22 | 3.05 | 142948.50 | 10681.40 | 3.57 |
| 2024-09-30 | 6.98 | 7.22 | 0.49 | 7.28 | 130051.78 | 9169.74 | 3.25 |
| 2024-09-27 | 6.49 | 6.73 | 0.26 | 4.02 | 46419.10 | 3074.11 | 1.16 |
| 2024-09-26 | 6.40 | 6.47 | 0.09 | 1.41 | 33948.00 | 2173.41 | 0.85 |
| 2024-09-25 | 6.34 | 6.38 | 0.08 | 1.27 | 39003.00 | 2498.20 | 0.97 |
| 2024-09-24 | 6.17 | 6.30 | 0.18 | 2.94 | 29573.10 | 1841.32 | 0.74 |
| 2024-09-23 | 6.09 | 6.12 | 0.03 | 0.49 | 11627.00 | 710.32 | 0.29 |
| 2024-09-20 | 6.19 | 6.09 | -0.10 | -1.62 | 19750.10 | 1205.15 | 0.49 |
| 2024-09-19 | 5.99 | 6.19 | 0.17 | 2.82 | 30691.00 | 1882.63 | 0.77 |
| 2024-09-18 | 5.97 | 6.02 | 0.04 | 0.67 | 20419.10 | 1216.33 | 0.51 |
| 2024-09-13 | 6.05 | 5.98 | -0.08 | -1.32 | 15051.00 | 905.75 | 0.38 |
| 2024-09-12 | 6.07 | 6.06 | 0.02 | 0.33 | 16432.00 | 1002.68 | 0.41 |
| 2024-09-11 | 6.07 | 6.04 | -0.08 | -1.31 | 15242.00 | 922.97 | 0.38 |
| 2024-09-10 | 6.03 | 6.12 | 0.09 | 1.49 | 22156.00 | 1343.99 | 0.55 |
| 2024-09-09 | 6.10 | 6.03 | -0.04 | -0.66 | 24567.00 | 1480.45 | 0.61 |
| 2024-09-06 | 6.24 | 6.07 | -0.19 | -3.04 | 28547.00 | 1751.00 | 0.71 |
| 2024-09-05 | 6.20 | 6.26 | 0.09 | 1.46 | 18853.12 | 1174.12 | 0.47 |
| 2024-09-04 | 6.21 | 6.17 | -0.07 | -1.12 | 20086.00 | 1244.79 | 0.50 |
| 2024-09-03 | 6.17 | 6.24 | 0.06 | 0.97 | 17296.00 | 1077.20 | 0.43 |
| 2024-09-02 | 6.28 | 6.18 | -0.13 | -2.06 | 24964.00 | 1569.58 | 0.62 |
| 2024-08-30 | 6.24 | 6.31 | 0.05 | 0.80 | 26344.00 | 1665.41 | 0.66 |
| 2024-08-29 | 6.22 | 6.26 | 0.04 | 0.64 | 17645.00 | 1098.66 | 0.44 |
| 2024-08-28 | 6.13 | 6.22 | 0.09 | 1.47 | 23775.00 | 1473.76 | 0.59 |
| 2024-08-27 | 6.16 | 6.13 | -0.07 | -1.13 | 20120.10 | 1233.90 | 0.50 |
| 2024-08-26 | 6.16 | 6.20 | 0.08 | 1.31 | 22486.00 | 1388.17 | 0.56 |
| 2024-08-23 | 6.26 | 6.12 | -0.10 | -1.61 | 22997.00 | 1411.07 | 0.57 |
| 2024-08-22 | 6.32 | 6.22 | -0.05 | -0.80 | 15878.02 | 996.61 | 0.40 |
| 2024-08-21 | 6.26 | 6.27 | 0.01 | 0.16 | 13849.00 | 869.62 | 0.35 |
| 2024-08-20 | 6.39 | 6.26 | -0.17 | -2.64 | 24936.00 | 1569.78 | 0.62 |
| 2024-08-19 | 6.53 | 6.43 | -0.10 | -1.53 | 17777.00 | 1148.99 | 0.44 |
| 2024-08-16 | 6.58 | 6.53 | -0.03 | -0.46 | 19873.00 | 1296.71 | 0.50 |
| 2024-08-15 | 6.60 | 6.56 | -0.03 | -0.46 | 19984.00 | 1313.13 | 0.50 |
| 2024-08-14 | 6.60 | 6.59 | 0.03 | 0.46 | 21251.00 | 1402.66 | 0.53 |
| 2024-08-13 | 6.49 | 6.56 | 0.04 | 0.61 | 28340.00 | 1844.36 | 0.71 |
| 2024-08-12 | 6.64 | 6.52 | -0.02 | -0.31 | 26110.00 | 1717.73 | 0.65 |
| 2024-08-09 | 6.62 | 6.54 | -0.05 | -0.76 | 20776.00 | 1372.33 | 0.52 |
| 2024-08-08 | 6.66 | 6.59 | -0.14 | -2.08 | 32130.00 | 2124.07 | 0.80 |
| 2024-08-07 | 6.67 | 6.73 | 0.13 | 1.97 | 45366.00 | 3042.14 | 1.13 |
| 2024-08-06 | 6.55 | 6.60 | 0.10 | 1.54 | 23216.00 | 1521.60 | 0.58 |
| 2024-08-05 | 6.65 | 6.50 | -0.20 | -2.99 | 28619.00 | 1891.50 | 0.71 |
| 2024-08-02 | 6.76 | 6.70 | -0.09 | -1.33 | 26258.00 | 1774.62 | 0.66 |
| 2024-08-01 | 6.85 | 6.79 | -0.03 | -0.44 | 33693.00 | 2295.42 | 0.84 |
| 2024-07-31 | 6.71 | 6.82 | 0.16 | 2.40 | 30091.00 | 2038.60 | 0.75 |
| 2024-07-30 | 6.69 | 6.66 | -0.03 | -0.45 | 20620.00 | 1376.62 | 0.51 |
| 2024-07-29 | 6.73 | 6.69 | -0.04 | -0.59 | 14845.00 | 994.04 | 0.37 |
| 2024-07-26 | 6.68 | 6.73 | 0.07 | 1.05 | 18617.00 | 1249.51 | 0.46 |
| 2024-07-25 | 6.58 | 6.66 | 0.08 | 1.22 | 21021.00 | 1393.54 | 0.52 |
| 2024-07-24 | 6.58 | 6.58 | 0.00 | 0.00 | 25783.00 | 1697.16 | 0.64 |
| 2024-07-23 | 6.73 | 6.58 | -0.14 | -2.08 | 20093.00 | 1344.60 | 0.50 |
| 2024-07-22 | 6.69 | 6.72 | 0.04 | 0.60 | 20209.00 | 1354.42 | 0.50 |
| 2024-07-19 | 6.62 | 6.68 | 0.04 | 0.60 | 23171.00 | 1545.25 | 0.58 |
| 2024-07-18 | 6.55 | 6.64 | -0.01 | -0.15 | 29873.00 | 1967.97 | 0.75 |
| 2024-07-17 | 6.79 | 6.65 | -0.17 | -2.49 | 37246.00 | 2492.77 | 0.93 |
| 2024-07-16 | 6.89 | 6.82 | -0.07 | -1.02 | 23265.00 | 1586.61 | 0.58 |
| 2024-07-15 | 7.05 | 6.89 | -0.20 | -2.82 | 33183.00 | 2294.45 | 0.83 |
| 2024-07-12 | 7.12 | 7.09 | -0.03 | -0.42 | 32203.00 | 2280.84 | 0.80 |
| 2024-07-11 | 6.89 | 7.12 | 0.35 | 5.17 | 46742.00 | 3279.97 | 1.17 |
| 2024-07-10 | 6.91 | 6.77 | -0.17 | -2.45 | 30140.00 | 2066.34 | 0.75 |
| 2024-07-09 | 6.85 | 6.94 | 0.12 | 1.76 | 39353.00 | 2684.44 | 0.98 |
| 2024-07-08 | 6.88 | 6.82 | -0.12 | -1.73 | 30200.00 | 2068.78 | 0.75 |
| 2024-07-05 | 6.86 | 6.94 | 0.01 | 0.14 | 36355.00 | 2497.67 | 3.58 |
| 2024-07-04 | 7.12 | 6.93 | -0.21 | -2.94 | 39885.00 | 2803.31 | 3.93 |
| 2024-07-03 | 7.26 | 7.14 | -0.12 | -1.65 | 29731.00 | 2129.69 | 2.93 |
| 2024-07-02 | 7.35 | 7.26 | -0.04 | -0.55 | 44564.00 | 3230.98 | 4.39 |
| 2024-07-01 | 7.20 | 7.30 | 0.07 | 0.97 | 53751.00 | 3926.20 | 5.30 |
| 2024-06-28 | 7.00 | 7.23 | 0.25 | 3.58 | 75764.00 | 5445.21 | 7.47 |
| 2024-06-27 | 7.07 | 6.98 | -0.10 | -1.41 | 35297.00 | 2486.78 | 3.48 |
| 2024-06-26 | 6.95 | 7.08 | 0.13 | 1.87 | 44539.00 | 3113.86 | 4.39 |
| 2024-06-25 | 7.16 | 6.95 | -0.26 | -3.61 | 67007.10 | 4703.17 | 6.60 |
| 2024-06-24 | 7.25 | 7.21 | -0.03 | -0.41 | 62310.53 | 4536.11 | 6.14 |
| 2024-06-21 | 7.23 | 7.24 | 0.02 | 0.28 | 35645.00 | 2590.16 | 3.51 |
| 2024-06-20 | 7.40 | 7.22 | -0.18 | -2.43 | 54430.46 | 3974.39 | 5.36 |
| 2024-06-19 | 7.60 | 7.40 | -0.22 | -2.89 | 68598.00 | 5128.07 | 6.76 |
| 2024-06-18 | 7.58 | 7.62 | -0.02 | -0.26 | 84554.63 | 6375.93 | 8.33 |
| 2024-06-17 | 7.74 | 7.64 | -0.24 | -3.05 | 89268.10 | 6838.61 | 8.80 |
| 2024-06-14 | 7.74 | 7.88 | 0.11 | 1.42 | 139368.30 | 11035.99 | 13.74 |
| 2024-06-13 | 7.65 | 7.77 | 0.07 | 0.91 | 95046.57 | 7341.97 | 9.37 |
| 2024-06-12 | 7.64 | 7.70 | 0.06 | 0.79 | 89708.10 | 6882.59 | 8.84 |
| 2024-06-11 | 7.45 | 7.64 | 0.16 | 2.14 | 90088.40 | 6767.76 | 8.88 |
| 2024-06-07 | 7.40 | 7.48 | -0.06 | -0.80 | 86143.00 | 6432.81 | 8.49 |
| 2024-06-06 | 7.44 | 7.54 | 0.06 | 0.80 | 145903.64 | 10924.62 | 14.38 |
| 2024-06-05 | 7.80 | 7.48 | -0.46 | -5.79 | 123421.00 | 9430.47 | 12.16 |
| 2024-06-04 | 7.59 | 7.94 | 0.36 | 4.75 | 202029.62 | 15541.97 | 19.91 |
| 2024-06-03 | 7.75 | 7.58 | -0.28 | -3.56 | 163729.54 | 12460.10 | 16.14 |
| 2024-05-31 | 8.01 | 7.86 | -0.09 | -1.13 | 192922.55 | 15218.94 | 19.01 |
| 2024-05-30 | 8.36 | 7.95 | -0.54 | -6.36 | 294276.05 | 23851.77 | 29.00 |
| 2024-05-29 | 8.49 | 8.49 | -0.94 | -9.97 | 440211.34 | 37720.59 | 43.38 |
| 2024-05-28 | 9.75 | 9.43 | 0.41 | 4.55 | 557603.34 | 53934.43 | 54.95 |
| 2024-05-27 | 9.02 | 9.02 | 0.82 | 10.00 | 70914.00 | 6396.44 | 6.99 |
| 2024-05-24 | 7.56 | 8.20 | 0.75 | 10.07 | 96104.00 | 7754.94 | 9.47 |
| 2024-05-23 | 7.66 | 7.45 | -0.25 | -3.25 | 44802.00 | 3373.15 | 4.42 |
| 2024-05-22 | 7.69 | 7.70 | 0.05 | 0.65 | 37028.00 | 2855.58 | 3.65 |
| 2024-05-21 | 7.67 | 7.65 | -0.09 | -1.16 | 40790.00 | 3121.63 | 4.02 |
| 2024-05-20 | 7.64 | 7.74 | 0.11 | 1.44 | 68073.00 | 5243.76 | 6.71 |
| 2024-05-17 | 7.56 | 7.63 | 0.07 | 0.93 | 51774.00 | 3946.75 | 5.10 |
| 2024-05-16 | 7.65 | 7.56 | -0.04 | -0.53 | 55689.50 | 4240.99 | 5.49 |
| 2024-05-15 | 7.97 | 7.60 | -0.26 | -3.31 | 95238.00 | 7320.33 | 9.39 |
日K线
周K线
月K线
