TCL科技(000100)股票信息
| 股票代码 | 000100 |
| 股票名称 | TCL科技 |
| 最新价/元 | 4.22 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.09 |
| 买入/元 | 4.22 |
| 卖出/元 | 4.23 |
| 昨收/元 | 4.31 |
| 今开/元 | 4.31 |
| 最高/元 | 4.40 |
| 最低/元 | 4.22 |
| 成交量/手 | 3043785.52 |
| 成交额/万 | 130874.26 |
| 股净值/元 | 35.31 |
| 市净率 | 1.48 |
| 总市值/万 | 7924772.08 |
| 流通值/万 | 7638684.27 |
| 换手率/% | 1.68 |
| 入市日期 | 2004-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.31 | 4.22 | -0.09 | -2.09 | 3043785.52 | 130874.26 | 1.68 |
| 2024-07-03 | 4.25 | 4.31 | 0.05 | 1.17 | 1941902.25 | 83442.18 | 1.07 |
| 2024-07-02 | 4.34 | 4.26 | -0.08 | -1.84 | 2539012.53 | 107919.48 | 1.40 |
| 2024-07-01 | 4.31 | 4.34 | 0.02 | 0.46 | 1389233.14 | 59813.50 | 0.77 |
| 2024-06-28 | 4.23 | 4.32 | 0.07 | 1.65 | 2327543.64 | 100775.09 | 1.29 |
| 2024-06-27 | 4.27 | 4.25 | -0.04 | -0.93 | 1667389.11 | 71413.30 | 0.92 |
| 2024-06-26 | 4.18 | 4.29 | 0.08 | 1.90 | 1807926.53 | 76720.08 | 1.00 |
| 2024-06-25 | 4.23 | 4.21 | -0.02 | -0.47 | 1884020.79 | 79193.28 | 1.04 |
| 2024-06-24 | 4.23 | 4.23 | -0.01 | -0.24 | 1924037.72 | 81801.64 | 1.06 |
| 2024-06-21 | 4.18 | 4.24 | 0.04 | 0.95 | 2117712.28 | 89278.42 | 1.17 |
| 2024-06-20 | 4.32 | 4.20 | -0.14 | -3.23 | 2896224.92 | 122386.24 | 1.60 |
| 2024-06-19 | 4.39 | 4.34 | -0.06 | -1.36 | 2257785.63 | 98917.05 | 1.25 |
| 2024-06-18 | 4.29 | 4.40 | 0.10 | 2.33 | 3272708.58 | 143796.20 | 1.81 |
| 2024-06-17 | 4.30 | 4.30 | -0.04 | -0.92 | 2465151.00 | 106171.55 | 1.36 |
| 2024-06-14 | 4.32 | 4.34 | 0.00 | 0.00 | 1594553.58 | 69112.52 | 0.88 |
| 2024-06-13 | 4.41 | 4.34 | -0.06 | -1.36 | 1815374.37 | 79415.84 | 1.00 |
| 2024-06-12 | 4.46 | 4.40 | -0.07 | -1.57 | 1872826.73 | 83006.25 | 1.03 |
| 2024-06-11 | 4.45 | 4.47 | 0.00 | 0.00 | 1712901.15 | 76062.55 | 0.95 |
| 2024-06-07 | 4.47 | 4.47 | 0.00 | 0.00 | 2582232.50 | 115434.79 | 1.43 |
| 2024-06-06 | 4.42 | 4.47 | 0.05 | 1.13 | 2633353.25 | 117373.93 | 1.46 |
| 2024-06-05 | 4.41 | 4.42 | 0.01 | 0.23 | 2448528.92 | 108647.56 | 1.35 |
| 2024-06-04 | 4.28 | 4.41 | 0.16 | 3.77 | 3533832.16 | 154043.71 | 1.95 |
| 2024-06-03 | 4.28 | 4.33 | 0.05 | 1.17 | 2424505.11 | 104515.81 | 1.34 |
| 2024-05-31 | 4.33 | 4.28 | -0.04 | -0.93 | 2428658.98 | 105177.57 | 1.34 |
| 2024-05-30 | 4.31 | 4.32 | 0.00 | 0.00 | 2005263.93 | 86082.52 | 1.11 |
| 2024-05-29 | 4.28 | 4.32 | 0.02 | 0.47 | 2233475.98 | 96284.79 | 1.23 |
| 2024-05-28 | 4.46 | 4.30 | -0.16 | -3.59 | 4063110.98 | 176530.33 | 2.24 |
| 2024-05-27 | 4.44 | 4.46 | 0.03 | 0.68 | 2073979.72 | 91573.79 | 1.15 |
| 2024-05-24 | 4.49 | 4.43 | -0.08 | -1.77 | 1976617.14 | 88010.39 | 1.09 |
| 2024-05-23 | 4.60 | 4.51 | -0.09 | -1.96 | 1920909.01 | 86787.93 | 1.06 |
| 2024-05-22 | 4.49 | 4.60 | 0.10 | 2.22 | 3184846.05 | 145436.95 | 1.76 |
| 2024-05-21 | 4.47 | 4.50 | 0.03 | 0.67 | 2801103.60 | 126069.74 | 1.55 |
| 2024-05-20 | 4.65 | 4.47 | -0.18 | -3.87 | 5185749.32 | 234287.67 | 2.87 |
| 2024-05-17 | 4.55 | 4.65 | 0.10 | 2.20 | 2464081.64 | 112740.43 | 1.36 |
| 2024-05-16 | 4.57 | 4.55 | -0.02 | -0.44 | 1926695.66 | 87986.93 | 1.06 |
| 2024-05-15 | 4.62 | 4.57 | -0.06 | -1.30 | 2167996.73 | 99674.53 | 1.20 |
| 2024-05-14 | 4.70 | 4.63 | -0.05 | -1.07 | 2412500.79 | 112786.75 | 1.33 |
| 2024-05-13 | 4.67 | 4.68 | -0.02 | -0.43 | 2547641.28 | 118508.62 | 1.41 |
| 2024-05-10 | 4.70 | 4.70 | 0.00 | 0.00 | 2216109.19 | 103818.06 | 1.22 |
| 2024-05-09 | 4.62 | 4.70 | 0.06 | 1.29 | 3570648.43 | 168393.45 | 1.97 |
| 2024-05-08 | 4.61 | 4.64 | 0.07 | 1.53 | 4789893.58 | 220597.56 | 2.65 |
| 2024-05-07 | 4.92 | 4.57 | -0.37 | -7.49 | 8855750.63 | 416662.52 | 4.89 |
| 2024-05-06 | 4.86 | 4.94 | 0.16 | 3.35 | 4439462.35 | 218225.85 | 2.45 |
| 2024-04-30 | 4.80 | 4.78 | -0.04 | -0.83 | 3572627.28 | 172382.67 | 1.97 |
| 2024-04-29 | 4.92 | 4.82 | -0.11 | -2.23 | 4104105.21 | 197577.14 | 2.27 |
| 2024-04-26 | 4.84 | 4.93 | 0.09 | 1.86 | 2679320.59 | 131992.00 | 1.48 |
| 2024-04-25 | 4.81 | 4.84 | 0.00 | 0.00 | 2389767.96 | 116141.33 | 1.32 |
| 2024-04-24 | 4.75 | 4.84 | 0.06 | 1.26 | 2443475.43 | 117437.93 | 1.35 |
| 2024-04-23 | 4.92 | 4.78 | -0.11 | -2.25 | 3008558.77 | 145979.13 | 1.66 |
| 2024-04-22 | 4.96 | 4.89 | -0.09 | -1.81 | 2421089.12 | 118494.64 | 1.34 |
| 2024-04-19 | 4.98 | 4.98 | 0.00 | 0.00 | 1982105.05 | 98325.67 | 1.10 |
| 2024-04-18 | 5.00 | 4.98 | -0.04 | -0.80 | 2920938.53 | 147285.23 | 1.61 |
| 2024-04-17 | 4.85 | 5.02 | 0.18 | 3.72 | 2896367.80 | 143185.19 | 1.60 |
| 2024-04-16 | 4.95 | 4.84 | -0.15 | -3.01 | 2494779.51 | 122186.88 | 1.38 |
| 2024-04-15 | 4.83 | 4.99 | 0.13 | 2.68 | 3185820.98 | 157064.62 | 1.76 |
| 2024-04-12 | 4.95 | 4.86 | -0.06 | -1.22 | 2849939.49 | 139333.70 | 1.57 |
| 2024-04-11 | 4.93 | 4.92 | -0.05 | -1.01 | 2386246.66 | 117943.21 | 1.32 |
| 2024-04-10 | 5.00 | 4.97 | -0.05 | -1.00 | 2136293.23 | 105805.99 | 1.18 |
| 2024-04-09 | 5.09 | 5.02 | -0.08 | -1.57 | 3265028.53 | 163110.43 | 1.80 |
| 2024-04-08 | 5.07 | 5.10 | -0.02 | -0.39 | 3880358.39 | 198188.44 | 2.14 |
| 2024-04-03 | 5.05 | 5.12 | 0.11 | 2.20 | 6495112.70 | 329143.41 | 3.59 |
| 2024-04-02 | 5.11 | 5.01 | -0.13 | -2.53 | 7232807.13 | 362951.55 | 4.00 |
| 2024-04-01 | 4.73 | 5.14 | 0.47 | 10.06 | 9832104.86 | 498894.96 | 5.43 |
| 2024-03-29 | 4.66 | 4.67 | 0.01 | 0.22 | 1523762.94 | 70791.90 | 0.84 |
| 2024-03-28 | 4.53 | 4.66 | 0.13 | 2.87 | 3206051.74 | 148021.77 | 1.77 |
| 2024-03-27 | 4.47 | 4.53 | 0.06 | 1.34 | 3348109.43 | 152119.07 | 1.85 |
| 2024-03-26 | 4.43 | 4.47 | 0.04 | 0.90 | 2183888.30 | 97410.24 | 1.21 |
| 2024-03-25 | 4.46 | 4.43 | -0.05 | -1.12 | 2025895.09 | 90831.92 | 1.12 |
| 2024-03-22 | 4.54 | 4.48 | -0.08 | -1.75 | 2843826.21 | 127932.05 | 1.57 |
| 2024-03-21 | 4.63 | 4.56 | -0.04 | -0.87 | 2909557.49 | 134533.53 | 1.61 |
| 2024-03-20 | 4.62 | 4.60 | -0.04 | -0.86 | 2354481.05 | 108142.20 | 1.30 |
| 2024-03-19 | 4.66 | 4.64 | -0.04 | -0.86 | 2238523.89 | 104785.92 | 1.24 |
| 2024-03-18 | 4.66 | 4.68 | 0.00 | 0.00 | 2833452.67 | 131911.66 | 1.57 |
| 2024-03-15 | 4.59 | 4.68 | 0.08 | 1.74 | 2161645.24 | 100198.82 | 1.19 |
| 2024-03-14 | 4.61 | 4.60 | -0.03 | -0.65 | 1966697.49 | 90583.90 | 1.09 |
| 2024-03-13 | 4.65 | 4.63 | -0.02 | -0.43 | 1710865.28 | 79761.58 | 0.95 |
| 2024-03-12 | 4.75 | 4.65 | -0.10 | -2.11 | 2506156.99 | 116940.59 | 1.38 |
| 2024-03-11 | 4.73 | 4.75 | 0.02 | 0.42 | 2336553.76 | 110452.18 | 1.29 |
| 2024-03-08 | 4.66 | 4.73 | 0.07 | 1.50 | 2064444.33 | 97147.85 | 1.14 |
| 2024-03-07 | 4.75 | 4.66 | -0.13 | -2.71 | 2919385.76 | 137135.63 | 1.61 |
| 2024-03-06 | 4.78 | 4.79 | -0.02 | -0.42 | 3274199.95 | 157661.06 | 1.81 |
| 2024-03-05 | 4.71 | 4.81 | 0.08 | 1.69 | 4507775.01 | 215818.14 | 2.49 |
| 2024-03-04 | 4.85 | 4.73 | -0.10 | -2.07 | 4023269.40 | 190682.96 | 2.22 |
| 2024-03-01 | 4.57 | 4.83 | 0.30 | 6.62 | 6355779.16 | 297717.98 | 3.51 |
| 2024-02-29 | 4.28 | 4.53 | 0.23 | 5.35 | 3982875.91 | 176953.51 | 2.20 |
| 2024-02-28 | 4.44 | 4.30 | -0.13 | -2.94 | 2471001.66 | 108223.08 | 1.37 |
| 2024-02-27 | 4.39 | 4.43 | 0.03 | 0.68 | 1996209.90 | 87854.19 | 1.10 |
| 2024-02-26 | 4.43 | 4.40 | -0.02 | -0.45 | 1989855.31 | 88359.45 | 1.10 |
| 2024-02-23 | 4.42 | 4.42 | 0.00 | 0.00 | 1830806.82 | 80880.35 | 1.01 |
| 2024-02-22 | 4.40 | 4.42 | 0.00 | 0.00 | 1959674.93 | 86213.54 | 1.08 |
| 2024-02-21 | 4.33 | 4.42 | 0.06 | 1.38 | 3618650.33 | 161310.71 | 2.00 |
| 2024-02-20 | 4.31 | 4.36 | 0.02 | 0.46 | 2167431.12 | 93994.70 | 1.20 |
| 2024-02-19 | 4.20 | 4.34 | 0.18 | 4.33 | 3687071.14 | 157737.44 | 2.04 |
| 2024-02-08 | 4.20 | 4.16 | -0.05 | -1.19 | 3050005.46 | 127215.00 | 1.69 |
| 2024-02-07 | 4.14 | 4.21 | 0.05 | 1.20 | 2823805.57 | 118509.40 | 1.56 |
| 2024-02-06 | 3.99 | 4.16 | 0.14 | 3.48 | 2900385.26 | 119411.88 | 1.60 |
| 2024-02-05 | 4.05 | 4.02 | -0.08 | -1.95 | 3084683.49 | 124297.43 | 1.70 |
| 2024-01-26 | 4.26 | 4.32 | 0.04 | 0.94 | 2422010.47 | 104504.00 | 1.34 |
| 2024-01-25 | 4.27 | 4.28 | 0.01 | 0.23 | 2166570.59 | 92226.18 | 1.20 |
| 2024-01-24 | 4.20 | 4.27 | 0.07 | 1.67 | 2221298.92 | 93601.13 | 1.23 |
日K线
周K线
月K线
