新炬网络(605398)股票信息
| 股票代码 | 605398 |
| 股票名称 | 新炬网络 |
| 最新价/元 | 17.58 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 17.57 |
| 卖出/元 | 17.58 |
| 昨收/元 | 18.46 |
| 今开/元 | 18.80 |
| 最高/元 | 18.80 |
| 最低/元 | 17.35 |
| 成交量/手 | 39628.70 |
| 成交额/万 | 7113.93 |
| 股净值/元 | 34.47 |
| 市净率 | 2.74 |
| 总市值/万 | 286055.39 |
| 流通值/万 | 286055.39 |
| 换手率/% | 2.44 |
| 入市日期 | 2021-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
新炬网络(605398)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 | 18.80 | 17.58 | -0.88 | -4.77 | 39628.70 | 7113.93 | 2.44 |
| 2024-10-10 | 18.88 | 18.46 | -0.63 | -3.30 | 46517.65 | 8707.48 | 2.86 |
| 2024-10-09 | 20.39 | 19.09 | -2.12 | -10.00 | 67445.70 | 13242.14 | 4.14 |
| 2024-10-08 | 21.50 | 21.21 | 1.66 | 8.49 | 109889.26 | 22681.81 | 6.75 |
| 2024-09-30 | 18.76 | 19.55 | 1.62 | 9.04 | 104824.83 | 19760.49 | 6.44 |
| 2024-09-27 | 17.34 | 17.93 | 0.57 | 3.28 | 74180.20 | 13049.55 | 4.56 |
| 2024-09-26 | 17.18 | 17.36 | -0.11 | -0.63 | 67043.57 | 11488.85 | 4.12 |
| 2024-09-25 | 17.07 | 17.47 | 0.40 | 2.34 | 103729.08 | 17882.88 | 6.37 |
| 2024-09-24 | 16.80 | 17.07 | -0.03 | -0.18 | 105288.39 | 17763.29 | 6.47 |
| 2024-09-23 | 17.44 | 17.10 | 0.53 | 3.20 | 147033.09 | 25502.30 | 9.04 |
| 2024-09-20 | 15.06 | 16.57 | 1.51 | 10.03 | 31028.20 | 5114.14 | 1.91 |
| 2024-09-19 | 14.74 | 15.06 | 0.41 | 2.80 | 21544.74 | 3223.75 | 1.32 |
| 2024-09-18 | 14.73 | 14.65 | -0.08 | -0.54 | 20276.80 | 2952.16 | 1.25 |
| 2024-09-13 | 15.23 | 14.73 | -0.50 | -3.28 | 26369.46 | 3915.51 | 1.62 |
| 2024-09-12 | 15.39 | 15.23 | -0.24 | -1.55 | 28583.53 | 4391.12 | 1.76 |
| 2024-09-11 | 15.58 | 15.47 | -0.13 | -0.83 | 30736.18 | 4816.80 | 1.89 |
| 2024-09-10 | 15.45 | 15.60 | 0.17 | 1.10 | 30042.08 | 4646.47 | 1.85 |
| 2024-09-09 | 14.94 | 15.43 | 0.14 | 0.92 | 30634.60 | 4643.98 | 1.88 |
| 2024-09-06 | 16.15 | 15.29 | -0.90 | -5.56 | 53946.37 | 8566.84 | 3.32 |
| 2024-09-05 | 15.60 | 16.19 | 0.40 | 2.53 | 59968.87 | 9605.06 | 3.69 |
| 2024-09-04 | 15.67 | 15.79 | -0.14 | -0.88 | 43530.73 | 6863.51 | 2.68 |
| 2024-09-03 | 15.81 | 15.93 | -0.22 | -1.36 | 68615.58 | 10856.56 | 4.22 |
| 2024-09-02 | 15.22 | 16.15 | 0.70 | 4.53 | 92515.70 | 14585.02 | 5.69 |
| 2024-08-30 | 14.88 | 15.45 | 0.51 | 3.41 | 68703.24 | 10518.34 | 4.22 |
| 2024-08-29 | 14.80 | 14.94 | -0.14 | -0.93 | 34485.20 | 5151.51 | 2.12 |
| 2024-08-28 | 14.75 | 15.08 | 0.11 | 0.74 | 50770.20 | 7634.31 | 3.12 |
| 2024-08-27 | 15.64 | 14.97 | -0.50 | -3.23 | 44532.38 | 6753.65 | 2.74 |
| 2024-08-26 | 15.70 | 15.47 | -0.04 | -0.26 | 99510.72 | 15553.82 | 6.12 |
| 2024-08-23 | 14.26 | 15.51 | 1.41 | 10.00 | 65755.06 | 9736.17 | 4.04 |
| 2024-08-22 | 14.44 | 14.10 | -0.54 | -3.69 | 46000.32 | 6564.57 | 2.83 |
| 2024-08-21 | 15.30 | 14.64 | -1.13 | -7.17 | 58161.36 | 8578.96 | 3.57 |
| 2024-08-20 | 16.65 | 15.77 | 0.53 | 3.48 | 96617.44 | 15184.55 | 5.94 |
| 2024-08-19 | 13.92 | 15.24 | 1.39 | 10.04 | 18434.16 | 2778.61 | 1.13 |
| 2024-08-16 | 13.69 | 13.85 | 0.18 | 1.32 | 13255.72 | 1828.18 | 0.81 |
| 2024-08-15 | 19.03 | 19.19 | 0.14 | 0.74 | 8334.96 | 1591.35 | 0.71 |
| 2024-08-14 | 19.00 | 19.05 | 0.07 | 0.37 | 9509.00 | 1820.26 | 0.82 |
| 2024-08-13 | 18.86 | 18.98 | 0.25 | 1.34 | 5643.59 | 1061.54 | 0.48 |
| 2024-08-12 | 18.97 | 18.73 | -0.19 | -1.00 | 7497.80 | 1407.87 | 0.64 |
| 2024-08-09 | 19.32 | 18.92 | -0.26 | -1.36 | 4685.28 | 894.02 | 0.40 |
| 2024-08-08 | 19.12 | 19.18 | 0.01 | 0.05 | 6814.36 | 1298.44 | 0.58 |
| 2024-08-07 | 19.18 | 19.17 | -0.01 | -0.05 | 5430.96 | 1047.91 | 0.47 |
| 2024-08-06 | 19.11 | 19.18 | 0.10 | 0.52 | 7023.24 | 1340.69 | 0.60 |
| 2024-08-05 | 19.46 | 19.08 | -0.55 | -2.80 | 9885.96 | 1923.27 | 0.85 |
| 2024-08-02 | 19.88 | 19.63 | -0.37 | -1.85 | 7301.12 | 1452.36 | 0.63 |
| 2024-08-01 | 20.13 | 20.00 | -0.06 | -0.30 | 5965.32 | 1193.98 | 0.51 |
| 2024-07-31 | 19.26 | 20.06 | 0.78 | 4.05 | 9742.00 | 1928.86 | 0.84 |
| 2024-07-30 | 19.08 | 19.28 | 0.04 | 0.21 | 5619.47 | 1083.75 | 0.48 |
| 2024-07-29 | 19.10 | 19.24 | 0.09 | 0.47 | 4260.40 | 815.31 | 0.37 |
| 2024-07-26 | 18.98 | 19.15 | 0.42 | 2.24 | 5866.60 | 1116.78 | 0.50 |
| 2024-07-25 | 18.77 | 18.73 | -0.08 | -0.43 | 6114.00 | 1146.82 | 0.52 |
| 2024-07-24 | 19.18 | 18.81 | -0.45 | -2.34 | 7043.36 | 1333.28 | 0.60 |
| 2024-07-23 | 19.66 | 19.26 | -0.35 | -1.79 | 6544.00 | 1279.95 | 0.56 |
| 2024-07-22 | 19.50 | 19.61 | 0.38 | 1.98 | 8444.64 | 1654.75 | 0.72 |
| 2024-07-19 | 19.04 | 19.23 | 0.47 | 2.51 | 7847.00 | 1503.36 | 0.67 |
| 2024-07-18 | 18.92 | 18.76 | -0.34 | -1.78 | 8649.40 | 1608.83 | 0.74 |
| 2024-07-17 | 19.40 | 19.10 | -0.38 | -1.95 | 6558.00 | 1268.83 | 0.56 |
| 2024-07-16 | 19.28 | 19.48 | 0.08 | 0.41 | 5517.00 | 1070.45 | 0.47 |
| 2024-07-15 | 19.85 | 19.40 | -0.39 | -1.97 | 7525.40 | 1466.91 | 0.65 |
| 2024-07-12 | 20.16 | 19.79 | -0.34 | -1.69 | 7853.52 | 1569.12 | 0.67 |
| 2024-07-11 | 19.96 | 20.13 | 0.52 | 2.65 | 8437.88 | 1689.25 | 0.72 |
| 2024-07-10 | 19.75 | 19.61 | -0.12 | -0.61 | 6862.00 | 1357.45 | 0.59 |
| 2024-07-09 | 19.20 | 19.73 | 0.33 | 1.70 | 11119.40 | 2156.24 | 0.95 |
| 2024-07-08 | 20.09 | 19.40 | -0.73 | -3.63 | 8256.80 | 1617.94 | 0.71 |
| 2024-07-05 | 19.52 | 20.13 | 0.42 | 2.13 | 10716.00 | 2148.41 | 0.92 |
| 2024-07-04 | 20.16 | 19.71 | -0.50 | -2.47 | 9035.80 | 1800.10 | 0.77 |
| 2024-07-03 | 20.90 | 20.21 | -0.69 | -3.30 | 11025.00 | 2251.04 | 0.95 |
| 2024-07-02 | 20.29 | 20.90 | 0.45 | 2.20 | 13377.74 | 2799.66 | 1.15 |
| 2024-07-01 | 20.50 | 20.45 | -0.04 | -0.20 | 10790.80 | 2183.08 | 0.93 |
| 2024-06-28 | 20.78 | 20.49 | -0.17 | -0.82 | 10403.98 | 2154.46 | 0.89 |
| 2024-06-27 | 21.11 | 20.66 | -0.48 | -2.27 | 12690.04 | 2650.04 | 1.09 |
| 2024-06-26 | 19.71 | 21.14 | 1.24 | 6.23 | 17503.56 | 3593.87 | 1.50 |
| 2024-06-25 | 20.34 | 19.90 | -0.23 | -1.14 | 12623.60 | 2524.31 | 1.08 |
| 2024-06-24 | 20.95 | 20.13 | -1.21 | -5.67 | 23785.06 | 4862.83 | 2.04 |
| 2024-06-21 | 21.03 | 21.34 | 0.31 | 1.47 | 32582.20 | 7078.79 | 2.79 |
| 2024-06-20 | 21.49 | 21.03 | -0.46 | -2.14 | 8480.20 | 1801.98 | 0.73 |
| 2024-06-19 | 21.18 | 21.49 | -0.03 | -0.14 | 12044.40 | 2591.97 | 1.03 |
| 2024-06-18 | 20.88 | 21.52 | 0.80 | 3.86 | 12670.08 | 2699.33 | 1.09 |
| 2024-06-17 | 20.89 | 20.72 | -0.19 | -0.91 | 6993.32 | 1453.26 | 0.60 |
| 2024-06-14 | 20.63 | 20.91 | 0.28 | 1.36 | 7253.00 | 1503.85 | 0.62 |
| 2024-06-13 | 20.56 | 20.63 | 0.15 | 0.73 | 8367.96 | 1715.01 | 0.72 |
| 2024-06-12 | 20.38 | 20.48 | 0.28 | 1.39 | 9600.40 | 1961.93 | 0.82 |
| 2024-06-11 | 19.51 | 20.20 | 0.42 | 2.12 | 12501.84 | 2475.61 | 1.07 |
| 2024-06-07 | 18.94 | 19.78 | 0.78 | 4.11 | 15144.20 | 2968.11 | 1.30 |
| 2024-06-06 | 20.34 | 19.00 | -1.21 | -5.99 | 16851.56 | 3259.14 | 1.45 |
| 2024-06-05 | 20.35 | 20.21 | -0.31 | -1.51 | 9455.00 | 1926.19 | 0.81 |
| 2024-06-04 | 21.21 | 20.52 | -0.91 | -4.25 | 15141.84 | 3105.08 | 1.30 |
| 2024-06-03 | 21.98 | 21.43 | -0.35 | -1.61 | 13536.55 | 2942.76 | 1.16 |
| 2024-05-31 | 21.35 | 21.78 | 0.47 | 2.21 | 7905.00 | 1716.73 | 0.68 |
| 2024-05-30 | 21.18 | 21.31 | -0.11 | -0.51 | 6788.56 | 1445.64 | 0.58 |
| 2024-05-29 | 21.21 | 21.42 | 0.09 | 0.42 | 6881.68 | 1475.34 | 0.59 |
| 2024-05-28 | 21.42 | 21.33 | -0.31 | -1.43 | 8461.40 | 1819.06 | 0.73 |
| 2024-05-27 | 21.53 | 21.64 | 0.11 | 0.51 | 12030.44 | 2546.49 | 1.03 |
| 2024-05-24 | 22.15 | 21.53 | -0.45 | -2.05 | 7314.40 | 1591.57 | 0.63 |
| 2024-05-23 | 22.38 | 21.98 | -0.38 | -1.70 | 10460.36 | 2310.23 | 0.90 |
| 2024-05-22 | 22.59 | 22.36 | -0.06 | -0.27 | 9207.84 | 2053.57 | 0.79 |
| 2024-05-21 | 22.28 | 22.42 | 0.17 | 0.76 | 12203.48 | 2726.50 | 1.05 |
| 2024-05-20 | 22.42 | 22.25 | -0.01 | -0.05 | 8961.96 | 1989.05 | 0.77 |
| 2024-05-17 | 22.23 | 22.26 | 0.18 | 0.82 | 10292.28 | 2280.87 | 0.88 |
| 2024-05-16 | 21.70 | 22.08 | 0.60 | 2.79 | 11750.84 | 2590.44 | 1.01 |
| 2024-05-15 | 21.90 | 21.48 | -0.54 | -2.45 | 10374.40 | 2249.97 | 0.89 |
日K线
周K线
月K线
