TCL科技(000100)股票信息
| 股票代码 | 000100 |
| 股票名称 | TCL科技 |
| 最新价/元 | 4.26 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 4.26 |
| 卖出/元 | 4.27 |
| 昨收/元 | 4.26 |
| 今开/元 | 4.27 |
| 最高/元 | 4.29 |
| 最低/元 | 4.24 |
| 成交量/手 | 1753874.25 |
| 成交额/万 | 74814.25 |
| 股净值/元 | 50.59 |
| 市净率 | 1.49 |
| 总市值/万 | 7999888.41 |
| 流通值/万 | 7710438.84 |
| 换手率/% | 0.97 |
| 入市日期 | 2004-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
TCL科技(000100)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 4.27 | 4.26 | 0.00 | 0.00 | 1753874.25 | 74814.25 | 0.97 |
| 2025-05-07 | 4.33 | 4.26 | -0.03 | -0.70 | 2166861.10 | 92411.39 | 1.20 |
| 2025-05-06 | 4.16 | 4.29 | 0.14 | 3.37 | 2993307.96 | 127129.53 | 1.65 |
| 2025-04-30 | 4.09 | 4.15 | 0.07 | 1.72 | 3542963.91 | 147283.75 | 1.96 |
| 2025-04-29 | 4.08 | 4.08 | 0.05 | 1.24 | 4036345.81 | 166416.43 | 2.23 |
| 2025-04-28 | 4.06 | 4.03 | -0.05 | -1.23 | 1599216.25 | 64639.41 | 0.88 |
| 2025-04-25 | 4.03 | 4.08 | 0.06 | 1.49 | 2302202.40 | 93931.45 | 1.27 |
| 2025-04-24 | 4.03 | 4.02 | -0.01 | -0.25 | 1554662.87 | 62414.85 | 0.86 |
| 2025-04-23 | 4.07 | 4.03 | -0.01 | -0.25 | 1860449.52 | 75300.74 | 1.03 |
| 2025-04-22 | 4.08 | 4.04 | -0.05 | -1.22 | 2020705.45 | 82108.29 | 1.12 |
| 2025-04-21 | 4.09 | 4.09 | -0.01 | -0.24 | 1537007.43 | 62887.27 | 0.85 |
| 2025-04-18 | 4.07 | 4.10 | 0.03 | 0.74 | 1715089.34 | 70078.06 | 0.95 |
| 2025-04-17 | 4.00 | 4.07 | 0.04 | 0.99 | 2628107.46 | 106834.15 | 1.45 |
| 2025-04-16 | 4.03 | 4.03 | 0.01 | 0.25 | 2397849.04 | 96039.62 | 1.32 |
| 2025-04-15 | 4.00 | 4.02 | 0.02 | 0.50 | 2178400.33 | 87125.20 | 1.20 |
| 2025-04-14 | 4.06 | 4.00 | 0.02 | 0.50 | 2603732.18 | 104987.61 | 1.44 |
| 2025-04-11 | 3.98 | 3.98 | -0.04 | -1.00 | 2617968.65 | 104041.41 | 1.45 |
| 2025-04-10 | 3.97 | 4.02 | 0.17 | 4.42 | 4850411.14 | 194581.89 | 2.68 |
| 2025-04-09 | 3.82 | 3.85 | -0.01 | -0.26 | 4312045.07 | 164299.40 | 2.38 |
| 2025-04-08 | 3.88 | 3.86 | -0.09 | -2.28 | 4224495.91 | 163256.20 | 2.33 |
| 2025-04-07 | 4.09 | 3.95 | -0.44 | -10.02 | 3479954.41 | 139014.84 | 1.92 |
| 2025-04-03 | 4.48 | 4.39 | -0.12 | -2.66 | 2569836.44 | 113614.30 | 1.42 |
| 2025-04-02 | 4.47 | 4.51 | 0.04 | 0.90 | 1802333.11 | 81095.07 | 1.00 |
| 2025-04-01 | 4.46 | 4.47 | 0.02 | 0.45 | 1661376.85 | 74590.06 | 0.92 |
| 2025-03-31 | 4.40 | 4.45 | 0.02 | 0.45 | 2125873.07 | 94736.28 | 1.17 |
| 2025-03-28 | 4.50 | 4.43 | -0.06 | -1.34 | 2133919.46 | 95034.10 | 1.18 |
| 2025-03-27 | 4.50 | 4.49 | -0.02 | -0.44 | 1860928.06 | 83791.86 | 1.03 |
| 2025-03-26 | 4.50 | 4.51 | 0.00 | 0.00 | 1502779.40 | 67807.48 | 0.83 |
| 2025-03-25 | 4.57 | 4.51 | -0.05 | -1.10 | 2122794.47 | 95925.42 | 1.17 |
| 2025-03-24 | 4.57 | 4.56 | 0.00 | 0.00 | 2153656.71 | 98262.12 | 1.19 |
| 2025-03-21 | 4.67 | 4.56 | -0.12 | -2.56 | 3338847.71 | 153939.88 | 1.84 |
| 2025-03-20 | 4.72 | 4.68 | -0.04 | -0.85 | 1953836.32 | 91690.12 | 1.08 |
| 2025-03-19 | 4.79 | 4.72 | -0.06 | -1.26 | 1963245.44 | 93059.68 | 1.08 |
| 2025-03-18 | 4.76 | 4.78 | 0.03 | 0.63 | 2953200.22 | 141430.96 | 1.63 |
| 2025-03-17 | 4.76 | 4.75 | 0.00 | 0.00 | 1898027.16 | 90355.73 | 1.05 |
| 2025-03-14 | 4.68 | 4.75 | 0.06 | 1.28 | 2826950.89 | 133799.02 | 1.56 |
| 2025-03-13 | 4.68 | 4.69 | 0.03 | 0.64 | 2517381.49 | 117595.36 | 1.39 |
| 2025-03-12 | 4.71 | 4.66 | -0.05 | -1.06 | 1892995.50 | 88473.97 | 1.05 |
| 2025-03-11 | 4.68 | 4.71 | 0.00 | 0.00 | 2284050.06 | 106599.64 | 1.26 |
| 2025-03-10 | 4.76 | 4.71 | -0.06 | -1.26 | 2292161.43 | 108202.85 | 1.27 |
| 2025-03-07 | 4.80 | 4.77 | -0.04 | -0.83 | 2191669.12 | 104687.52 | 1.21 |
| 2025-03-06 | 4.81 | 4.81 | 0.02 | 0.42 | 3081188.42 | 148058.54 | 1.70 |
| 2025-03-05 | 4.80 | 4.79 | -0.05 | -1.03 | 3578502.09 | 170371.09 | 1.98 |
| 2025-03-04 | 4.75 | 4.84 | 0.17 | 3.64 | 6217262.86 | 299006.68 | 3.44 |
| 2025-03-03 | 4.63 | 4.67 | 0.05 | 1.08 | 2991796.00 | 139834.91 | 1.65 |
| 2025-02-28 | 4.69 | 4.62 | -0.10 | -2.12 | 3118826.52 | 145859.97 | 1.72 |
| 2025-02-27 | 4.81 | 4.72 | -0.10 | -2.08 | 5195435.97 | 244870.85 | 2.87 |
| 2025-02-26 | 4.85 | 4.82 | -0.04 | -0.82 | 3940272.72 | 189543.95 | 2.18 |
| 2025-02-25 | 4.85 | 4.86 | -0.02 | -0.41 | 3665547.45 | 176834.00 | 2.03 |
| 2025-02-24 | 4.89 | 4.88 | 0.01 | 0.21 | 3849858.88 | 187683.40 | 2.13 |
| 2025-02-21 | 4.87 | 4.87 | 0.02 | 0.41 | 4712290.38 | 228699.92 | 2.60 |
| 2025-02-20 | 4.83 | 4.85 | 0.01 | 0.21 | 3855899.34 | 187154.46 | 2.13 |
| 2025-02-19 | 4.86 | 4.84 | -0.04 | -0.82 | 6181834.47 | 298308.47 | 3.42 |
| 2025-02-18 | 4.99 | 4.88 | -0.11 | -2.20 | 7075263.77 | 356753.54 | 3.91 |
| 2025-02-17 | 4.95 | 4.99 | 0.02 | 0.40 | 3615251.56 | 180253.40 | 2.00 |
| 2025-02-14 | 4.86 | 4.97 | 0.08 | 1.64 | 3473569.31 | 171132.34 | 1.92 |
| 2025-02-13 | 4.98 | 4.89 | -0.11 | -2.20 | 3465609.92 | 170017.75 | 1.91 |
| 2025-02-12 | 4.95 | 5.00 | 0.04 | 0.81 | 3474537.81 | 171519.02 | 1.92 |
| 2025-02-11 | 5.05 | 4.96 | -0.09 | -1.78 | 3238975.14 | 161756.47 | 1.79 |
| 2025-02-10 | 5.09 | 5.05 | -0.04 | -0.79 | 4074392.36 | 205769.33 | 2.25 |
| 2025-02-07 | 5.06 | 5.09 | 0.01 | 0.20 | 4953080.36 | 252843.56 | 2.74 |
| 2025-02-06 | 5.06 | 5.08 | 0.02 | 0.40 | 3086231.54 | 155869.65 | 1.71 |
| 2025-02-05 | 5.04 | 5.06 | 0.05 | 1.00 | 2328821.02 | 117664.33 | 1.29 |
| 2025-01-27 | 5.04 | 5.01 | -0.03 | -0.60 | 2255011.12 | 113783.66 | 1.25 |
| 2025-01-24 | 4.99 | 5.04 | 0.05 | 1.00 | 2824572.53 | 142680.37 | 1.56 |
| 2025-01-23 | 5.16 | 4.99 | -0.14 | -2.73 | 4124234.04 | 209021.52 | 2.28 |
| 2025-01-22 | 5.16 | 5.13 | -0.06 | -1.16 | 3334319.54 | 171978.48 | 1.84 |
| 2025-01-21 | 5.09 | 5.19 | 0.15 | 2.98 | 6530266.34 | 337127.00 | 3.61 |
| 2025-01-20 | 4.95 | 5.04 | 0.12 | 2.44 | 4385211.01 | 220682.56 | 2.42 |
| 2025-01-17 | 4.92 | 4.92 | -0.03 | -0.61 | 2080843.10 | 102967.42 | 1.15 |
| 2025-01-16 | 4.89 | 4.95 | 0.09 | 1.85 | 2999260.36 | 147809.43 | 1.66 |
| 2025-01-15 | 4.96 | 4.86 | -0.11 | -2.21 | 2621440.06 | 127873.95 | 1.45 |
| 2025-01-14 | 4.79 | 4.97 | 0.16 | 3.33 | 3558432.46 | 174502.45 | 1.97 |
| 2025-01-13 | 4.73 | 4.81 | 0.04 | 0.84 | 2754081.39 | 132015.53 | 1.52 |
| 2025-01-10 | 4.92 | 4.77 | -0.13 | -2.65 | 3585931.97 | 172961.42 | 1.98 |
| 2025-01-09 | 4.93 | 4.90 | -0.05 | -1.01 | 3043715.32 | 149755.81 | 1.68 |
| 2025-01-08 | 5.02 | 4.95 | -0.12 | -2.37 | 5279089.01 | 259865.41 | 2.92 |
| 2025-01-07 | 4.92 | 5.07 | 0.18 | 3.68 | 6536136.21 | 330716.81 | 3.61 |
| 2025-01-06 | 4.89 | 4.89 | 0.01 | 0.21 | 3678390.68 | 179439.34 | 2.03 |
| 2025-01-03 | 4.96 | 4.88 | -0.07 | -1.41 | 4899070.05 | 242084.00 | 2.71 |
| 2025-01-02 | 5.03 | 4.95 | -0.08 | -1.59 | 5877024.99 | 294334.77 | 3.25 |
| 2024-12-31 | 5.19 | 5.03 | -0.16 | -3.08 | 4578949.34 | 233595.72 | 2.53 |
| 2024-12-30 | 5.16 | 5.19 | 0.03 | 0.58 | 4034284.25 | 209576.38 | 2.23 |
| 2024-12-27 | 5.17 | 5.16 | -0.01 | -0.19 | 4825000.36 | 250948.11 | 2.67 |
| 2024-12-26 | 5.10 | 5.17 | 0.05 | 0.98 | 3882199.84 | 200199.51 | 2.15 |
| 2024-12-25 | 5.20 | 5.12 | -0.07 | -1.35 | 4979767.73 | 254700.56 | 2.75 |
| 2024-12-24 | 5.15 | 5.19 | 0.05 | 0.97 | 6689274.93 | 346078.08 | 3.70 |
| 2024-12-23 | 5.07 | 5.14 | 0.07 | 1.38 | 9585764.01 | 498491.84 | 5.30 |
| 2024-12-20 | 5.16 | 5.07 | -0.10 | -1.93 | 6169255.91 | 314268.58 | 3.41 |
| 2024-12-19 | 5.00 | 5.17 | 0.12 | 2.38 | 8950895.83 | 458849.65 | 4.95 |
| 2024-12-18 | 5.03 | 5.05 | 0.04 | 0.80 | 6311353.44 | 320346.15 | 3.49 |
| 2024-12-17 | 4.96 | 5.01 | 0.04 | 0.81 | 5862434.83 | 293811.54 | 3.24 |
| 2024-12-16 | 5.01 | 4.97 | -0.04 | -0.80 | 4801873.59 | 239536.76 | 2.65 |
| 2024-12-13 | 5.01 | 5.01 | -0.04 | -0.79 | 6856425.02 | 346523.97 | 3.79 |
| 2024-12-12 | 5.11 | 5.05 | -0.07 | -1.37 | 8000737.49 | 402767.16 | 4.42 |
| 2024-12-11 | 4.92 | 5.12 | 0.21 | 4.28 | 11067945.44 | 560679.11 | 6.12 |
| 2024-12-10 | 4.87 | 4.91 | 0.16 | 3.37 | 10194966.99 | 502147.77 | 5.63 |
| 2024-12-09 | 4.69 | 4.75 | 0.04 | 0.85 | 5057461.55 | 238857.57 | 2.79 |
| 2024-12-06 | 4.60 | 4.71 | 0.11 | 2.39 | 5267146.80 | 245378.44 | 2.91 |
| 2024-12-05 | 4.60 | 4.60 | -0.01 | -0.22 | 2887252.77 | 132742.63 | 1.60 |
日K线
周K线
月K线
