TCL科技(000100)股票信息
| 股票代码 | 000100 |
| 股票名称 | TCL科技 |
| 最新价/元 | 4.42 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.90 |
| 买入/元 | 4.41 |
| 卖出/元 | 4.42 |
| 昨收/元 | 4.46 |
| 今开/元 | 4.45 |
| 最高/元 | 4.45 |
| 最低/元 | 4.41 |
| 成交量/手 | 1860095.96 |
| 成交额/万 | 82329.82 |
| 股净值/元 | 52.49 |
| 市净率 | 1.63 |
| 总市值/万 | 8736294.81 |
| 流通值/万 | 8000032.79 |
| 换手率/% | 1.03 |
| 入市日期 | 2004-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 4.45 | 4.42 | -0.04 | -0.90 | 1860095.96 | 82329.82 | 1.03 |
| 2025-08-07 | 4.48 | 4.46 | -0.02 | -0.45 | 2005568.60 | 89566.83 | 1.11 |
| 2025-08-06 | 4.47 | 4.48 | 0.02 | 0.45 | 2505583.76 | 112136.81 | 1.38 |
| 2025-08-05 | 4.43 | 4.46 | 0.03 | 0.68 | 5131057.61 | 231412.77 | 2.83 |
| 2025-08-04 | 4.41 | 4.43 | 0.00 | 0.00 | 2145583.35 | 94588.68 | 1.19 |
| 2025-08-01 | 4.40 | 4.43 | 0.03 | 0.68 | 2873191.15 | 127050.13 | 1.59 |
| 2025-07-31 | 4.50 | 4.40 | -0.11 | -2.44 | 3596338.21 | 159181.92 | 1.99 |
| 2025-07-30 | 4.53 | 4.51 | -0.04 | -0.88 | 2061220.28 | 93183.66 | 1.14 |
| 2025-07-29 | 4.59 | 4.55 | -0.05 | -1.09 | 2962487.67 | 134202.47 | 1.64 |
| 2025-07-28 | 4.61 | 4.60 | -0.01 | -0.22 | 2278816.00 | 104782.71 | 1.26 |
| 2025-07-25 | 4.64 | 4.61 | -0.03 | -0.65 | 2081590.42 | 95962.58 | 1.15 |
| 2025-07-24 | 4.63 | 4.64 | 0.01 | 0.22 | 2587315.43 | 119603.21 | 1.43 |
| 2025-07-23 | 4.64 | 4.63 | -0.03 | -0.64 | 2451250.69 | 113784.13 | 1.35 |
| 2025-07-22 | 4.62 | 4.66 | 0.02 | 0.43 | 3386215.45 | 157022.70 | 1.87 |
| 2025-07-21 | 4.51 | 4.64 | 0.13 | 2.88 | 4115652.54 | 188328.20 | 2.27 |
| 2025-07-18 | 4.56 | 4.51 | -0.05 | -1.10 | 2971102.25 | 133915.42 | 1.64 |
| 2025-07-17 | 4.48 | 4.61 | 0.14 | 3.13 | 3102312.06 | 141708.07 | 1.71 |
| 2025-07-16 | 4.51 | 4.47 | -0.03 | -0.67 | 1970777.61 | 88419.16 | 1.09 |
| 2025-07-15 | 4.58 | 4.50 | -0.08 | -1.75 | 2491509.42 | 112478.39 | 1.38 |
| 2025-07-14 | 4.52 | 4.58 | 0.06 | 1.33 | 2610395.19 | 119431.00 | 1.44 |
| 2025-07-11 | 4.50 | 4.52 | 0.05 | 1.12 | 3397128.36 | 153690.88 | 1.88 |
| 2025-07-10 | 4.40 | 4.47 | 0.10 | 2.29 | 3565504.82 | 158929.10 | 1.97 |
| 2025-07-09 | 4.40 | 4.37 | -0.02 | -0.46 | 1964435.64 | 86141.07 | 1.09 |
| 2025-07-08 | 4.35 | 4.39 | 0.04 | 0.92 | 2252187.86 | 98386.93 | 1.24 |
| 2025-07-07 | 4.44 | 4.35 | -0.09 | -2.03 | 2759832.14 | 120423.96 | 1.52 |
| 2025-07-04 | 4.52 | 4.44 | -0.08 | -1.77 | 2065004.46 | 92138.04 | 1.14 |
| 2025-07-03 | 4.44 | 4.52 | 0.08 | 1.80 | 2851336.72 | 127830.25 | 1.58 |
| 2025-07-02 | 4.37 | 4.44 | 0.07 | 1.60 | 2918088.73 | 128637.83 | 1.61 |
| 2025-07-01 | 4.33 | 4.37 | 0.04 | 0.92 | 2412257.39 | 104865.31 | 1.33 |
| 2025-06-30 | 4.35 | 4.33 | -0.01 | -0.23 | 2155573.87 | 93230.51 | 1.19 |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17 | 2666906.99 | 115420.11 | 1.47 |
| 2025-06-26 | 4.33 | 4.29 | -0.04 | -0.92 | 3671731.14 | 159802.80 | 2.03 |
| 2025-06-25 | 4.33 | 4.33 | 0.01 | 0.23 | 2972609.29 | 127658.29 | 1.64 |
| 2025-06-24 | 4.34 | 4.32 | -0.01 | -0.23 | 2127437.15 | 92283.38 | 1.18 |
| 2025-06-23 | 4.32 | 4.33 | -0.02 | -0.46 | 1410766.04 | 61091.36 | 0.78 |
| 2025-06-20 | 4.33 | 4.35 | 0.03 | 0.69 | 1415942.89 | 61710.86 | 0.78 |
| 2025-06-19 | 4.37 | 4.32 | -0.05 | -1.14 | 1361384.31 | 58873.95 | 0.75 |
| 2025-06-18 | 4.35 | 4.37 | 0.01 | 0.23 | 1438832.10 | 62804.72 | 0.79 |
| 2025-06-17 | 4.31 | 4.36 | 0.06 | 1.40 | 1636247.78 | 71203.19 | 0.90 |
| 2025-06-16 | 4.29 | 4.30 | 0.00 | 0.00 | 1035262.18 | 44521.08 | 0.57 |
| 2025-06-13 | 4.35 | 4.30 | -0.07 | -1.60 | 1865224.53 | 80238.38 | 1.03 |
| 2025-06-12 | 4.30 | 4.37 | 0.06 | 1.39 | 2322709.03 | 101384.52 | 1.28 |
| 2025-06-11 | 4.26 | 4.31 | 0.05 | 1.17 | 1746994.33 | 75366.03 | 0.97 |
| 2025-06-10 | 4.28 | 4.26 | -0.02 | -0.47 | 1897651.11 | 80752.48 | 1.05 |
| 2025-06-09 | 4.31 | 4.28 | -0.03 | -0.70 | 1753509.58 | 75248.43 | 0.97 |
| 2025-06-06 | 4.32 | 4.31 | 0.01 | 0.23 | 1515520.31 | 65075.25 | 0.84 |
| 2025-06-05 | 4.34 | 4.30 | -0.04 | -0.92 | 1975458.01 | 85390.39 | 1.09 |
| 2025-06-04 | 4.27 | 4.34 | 0.07 | 1.64 | 1975170.16 | 85385.89 | 1.09 |
| 2025-06-03 | 4.28 | 4.27 | -0.01 | -0.23 | 1922932.72 | 82129.79 | 1.06 |
| 2025-05-30 | 4.37 | 4.28 | -0.10 | -2.28 | 2376908.52 | 102318.40 | 1.31 |
| 2025-05-29 | 4.39 | 4.38 | -0.01 | -0.23 | 1559150.79 | 68356.41 | 0.86 |
| 2025-05-28 | 4.41 | 4.39 | -0.03 | -0.68 | 1353060.15 | 59625.44 | 0.75 |
| 2025-05-27 | 4.42 | 4.42 | 0.00 | 0.00 | 1441632.32 | 63577.78 | 0.80 |
| 2025-05-26 | 4.33 | 4.42 | 0.12 | 2.79 | 2942952.24 | 129682.46 | 1.63 |
| 2025-05-23 | 4.36 | 4.30 | -0.06 | -1.38 | 1464028.84 | 63660.03 | 0.81 |
| 2025-05-22 | 4.37 | 4.36 | -0.01 | -0.23 | 1514463.37 | 66515.08 | 0.84 |
| 2025-05-21 | 4.38 | 4.37 | -0.01 | -0.23 | 1115128.55 | 48727.89 | 0.62 |
| 2025-05-20 | 4.33 | 4.38 | 0.07 | 1.62 | 1782239.61 | 77830.38 | 0.98 |
| 2025-05-19 | 4.32 | 4.31 | -0.02 | -0.46 | 1135239.07 | 48891.57 | 0.63 |
| 2025-05-16 | 4.27 | 4.33 | 0.04 | 0.93 | 1404212.86 | 60580.71 | 0.78 |
| 2025-05-15 | 4.33 | 4.29 | -0.04 | -0.92 | 1358469.09 | 58324.16 | 0.75 |
| 2025-05-14 | 4.32 | 4.33 | 0.00 | 0.00 | 2105441.43 | 90560.20 | 1.16 |
| 2025-05-13 | 4.44 | 4.33 | -0.07 | -1.59 | 2611607.24 | 113721.39 | 1.44 |
| 2025-05-12 | 4.30 | 4.40 | 0.13 | 3.04 | 2994798.62 | 130876.61 | 1.65 |
| 2025-05-09 | 4.27 | 4.27 | 0.01 | 0.24 | 1729725.09 | 73920.56 | 0.96 |
| 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 |
日K线
周K线
月K线
