铖昌科技(001270)股票信息
| 股票代码 | 001270 |
| 股票名称 | 铖昌科技 |
| 最新价/元 | 35.56 |
| 涨跌额/元 | 3.23 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 35.56 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.33 |
| 今开/元 | 34.00 |
| 最高/元 | 35.56 |
| 最低/元 | 33.33 |
| 成交量/手 | 85752.07 |
| 成交额/万 | 29915.66 |
| 股净值/元 | 69.84 |
| 市净率 | 5.43 |
| 总市值/万 | 737050.56 |
| 流通值/万 | 360549.82 |
| 换手率/% | 8.46 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
铖昌科技(001270)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 34.00 | 35.56 | 3.23 | 9.99 | 85752.07 | 29915.66 | 8.46 |
| 2024-09-27 | 30.45 | 32.33 | 2.55 | 8.56 | 60956.73 | 19171.12 | 6.01 |
| 2024-09-26 | 28.88 | 29.78 | 0.89 | 3.08 | 41115.31 | 12019.13 | 4.06 |
| 2024-09-25 | 28.84 | 28.89 | 0.35 | 1.23 | 36770.77 | 10678.06 | 3.63 |
| 2024-09-24 | 27.90 | 28.54 | 0.74 | 2.66 | 36246.51 | 10173.36 | 3.57 |
| 2024-09-23 | 27.45 | 27.80 | 0.29 | 1.05 | 26228.94 | 7315.52 | 2.59 |
| 2024-09-20 | 27.55 | 27.51 | -0.04 | -0.15 | 18342.14 | 5040.98 | 1.81 |
| 2024-09-19 | 27.11 | 27.55 | 0.68 | 2.53 | 19624.68 | 5375.93 | 1.94 |
| 2024-09-18 | 27.28 | 26.87 | -0.14 | -0.52 | 14988.86 | 4016.51 | 1.48 |
| 2024-09-13 | 27.78 | 27.01 | -0.77 | -2.77 | 18156.34 | 4964.83 | 1.79 |
| 2024-09-12 | 28.20 | 27.78 | -0.28 | -1.00 | 18690.00 | 5259.25 | 1.84 |
| 2024-09-11 | 28.23 | 28.06 | -0.29 | -1.02 | 15296.60 | 4295.86 | 1.51 |
| 2024-09-10 | 27.90 | 28.35 | 0.40 | 1.43 | 22165.88 | 6211.21 | 2.19 |
| 2024-09-09 | 28.51 | 27.95 | -0.59 | -2.07 | 22846.49 | 6425.03 | 2.25 |
| 2024-09-06 | 29.55 | 28.54 | -0.98 | -3.32 | 23883.00 | 6909.69 | 2.36 |
| 2024-09-05 | 29.40 | 29.52 | 0.06 | 0.20 | 24038.79 | 7126.10 | 2.37 |
| 2024-09-04 | 28.66 | 29.46 | 0.47 | 1.62 | 28220.28 | 8277.20 | 2.78 |
| 2024-09-03 | 28.61 | 28.99 | 0.34 | 1.19 | 23487.23 | 6755.85 | 2.32 |
| 2024-09-02 | 30.00 | 28.65 | -1.32 | -4.40 | 27732.48 | 8120.04 | 2.74 |
| 2024-08-30 | 29.40 | 29.97 | 0.55 | 1.87 | 37896.26 | 11373.96 | 3.74 |
| 2024-08-29 | 28.51 | 29.42 | 0.82 | 2.87 | 26481.21 | 7716.84 | 2.61 |
| 2024-08-28 | 28.69 | 28.60 | -0.31 | -1.07 | 16388.26 | 4707.49 | 1.62 |
| 2024-08-27 | 29.36 | 28.91 | -0.61 | -2.07 | 18064.71 | 5250.33 | 1.78 |
| 2024-08-26 | 29.84 | 29.52 | -0.16 | -0.54 | 20846.14 | 6197.63 | 2.06 |
| 2024-08-23 | 30.08 | 29.68 | -0.58 | -1.92 | 24001.17 | 7175.63 | 2.37 |
| 2024-08-22 | 30.59 | 30.26 | -0.35 | -1.14 | 30515.24 | 9385.70 | 3.01 |
| 2024-08-21 | 30.62 | 30.61 | -0.20 | -0.65 | 18208.04 | 5594.21 | 1.80 |
| 2024-08-20 | 31.40 | 30.81 | -0.59 | -1.88 | 25179.37 | 7846.98 | 2.48 |
| 2024-08-19 | 31.03 | 31.40 | -0.01 | -0.03 | 26279.20 | 8223.23 | 2.59 |
| 2024-08-16 | 32.88 | 31.41 | -0.54 | -1.69 | 35003.20 | 11162.57 | 3.45 |
| 2024-08-15 | 31.90 | 31.95 | -0.20 | -0.62 | 36698.52 | 11765.58 | 3.62 |
| 2024-08-14 | 32.88 | 32.15 | -0.62 | -1.89 | 24475.24 | 7954.78 | 2.41 |
| 2024-08-13 | 32.58 | 32.77 | 0.18 | 0.55 | 34488.00 | 11263.16 | 3.40 |
| 2024-08-12 | 32.83 | 32.59 | -1.11 | -3.29 | 55197.90 | 17976.26 | 5.44 |
| 2024-08-09 | 34.90 | 33.70 | -1.08 | -3.11 | 86637.75 | 30136.80 | 8.54 |
| 2024-08-08 | 38.06 | 34.78 | -3.28 | -8.62 | 153194.01 | 55175.85 | 15.11 |
| 2024-08-07 | 34.68 | 38.06 | 3.46 | 10.00 | 160957.04 | 60223.62 | 15.87 |
| 2024-08-06 | 34.43 | 34.60 | 0.52 | 1.53 | 40278.09 | 13972.91 | 3.97 |
| 2024-08-05 | 35.09 | 34.08 | -1.35 | -3.81 | 53697.78 | 18792.54 | 5.30 |
| 2024-08-02 | 36.31 | 35.43 | -1.62 | -4.37 | 65899.46 | 23864.22 | 6.50 |
| 2024-08-01 | 35.50 | 37.05 | 1.23 | 3.43 | 71802.86 | 26294.99 | 7.08 |
| 2024-07-31 | 34.70 | 35.82 | 0.80 | 2.28 | 73558.77 | 25899.76 | 7.25 |
| 2024-07-30 | 34.56 | 35.02 | 0.26 | 0.75 | 68562.19 | 23941.75 | 6.76 |
| 2024-07-29 | 35.04 | 34.76 | 0.34 | 0.99 | 77489.22 | 27172.50 | 7.64 |
| 2024-07-26 | 32.55 | 34.42 | 1.97 | 6.07 | 87982.64 | 29754.90 | 8.68 |
| 2024-07-25 | 31.66 | 32.45 | 0.79 | 2.50 | 46962.18 | 15167.02 | 4.63 |
| 2024-07-24 | 31.54 | 31.66 | 0.01 | 0.03 | 37185.62 | 11852.41 | 3.67 |
| 2024-07-23 | 32.52 | 31.65 | -1.18 | -3.59 | 33224.48 | 10724.16 | 3.28 |
| 2024-07-22 | 31.46 | 32.83 | 1.17 | 3.70 | 54130.26 | 17668.33 | 5.34 |
| 2024-07-19 | 29.87 | 31.66 | 1.89 | 6.35 | 60981.17 | 19078.88 | 6.01 |
| 2024-07-18 | 29.31 | 29.77 | 0.20 | 0.68 | 30535.94 | 8939.08 | 3.01 |
| 2024-07-17 | 30.30 | 29.57 | -0.67 | -2.22 | 25193.40 | 7501.82 | 2.48 |
| 2024-07-16 | 29.89 | 30.24 | -0.14 | -0.46 | 36113.69 | 10818.67 | 3.56 |
| 2024-07-15 | 30.40 | 30.38 | 0.32 | 1.07 | 46060.08 | 14173.81 | 4.54 |
| 2024-07-12 | 30.90 | 30.06 | -0.64 | -2.09 | 28680.14 | 8655.28 | 2.83 |
| 2024-07-11 | 31.50 | 30.70 | -0.61 | -1.95 | 47266.84 | 14609.53 | 4.66 |
| 2024-07-10 | 31.66 | 31.31 | -0.35 | -1.11 | 26033.44 | 8230.63 | 2.57 |
| 2024-07-09 | 31.25 | 31.66 | 0.50 | 1.61 | 33118.91 | 10377.45 | 3.27 |
| 2024-07-08 | 32.50 | 31.16 | -1.02 | -3.17 | 22237.90 | 7002.15 | 2.19 |
| 2024-07-05 | 32.78 | 32.18 | -0.67 | -2.04 | 24854.00 | 8022.95 | 2.45 |
| 2024-07-04 | 34.20 | 32.85 | -1.36 | -3.98 | 28359.64 | 9454.13 | 2.80 |
| 2024-07-03 | 34.71 | 34.21 | -0.42 | -1.21 | 22119.80 | 7584.69 | 2.18 |
| 2024-07-02 | 35.26 | 34.63 | -0.77 | -2.18 | 24406.02 | 8519.75 | 2.41 |
| 2024-07-01 | 36.73 | 35.40 | -1.32 | -3.60 | 35244.54 | 12494.86 | 3.48 |
| 2024-06-28 | 36.23 | 36.72 | 0.26 | 0.71 | 29442.27 | 10906.59 | 2.90 |
| 2024-06-27 | 37.13 | 36.46 | -1.02 | -2.72 | 21815.32 | 8065.75 | 2.15 |
| 2024-06-26 | 36.10 | 37.48 | 1.62 | 4.52 | 34226.75 | 12503.09 | 3.38 |
| 2024-06-25 | 37.24 | 35.86 | -1.36 | -3.65 | 35159.76 | 12740.21 | 3.47 |
| 2024-06-24 | 39.34 | 37.22 | -1.73 | -4.44 | 38588.79 | 14747.88 | 3.81 |
| 2024-06-21 | 39.00 | 38.95 | -0.24 | -0.61 | 28558.89 | 11074.07 | 2.82 |
| 2024-06-20 | 40.16 | 39.19 | -1.56 | -3.83 | 50576.62 | 20292.82 | 4.99 |
| 2024-06-19 | 41.69 | 40.75 | -1.17 | -2.79 | 47641.89 | 19633.74 | 4.70 |
| 2024-06-18 | 40.55 | 41.92 | 1.72 | 4.28 | 59683.56 | 24798.48 | 5.89 |
| 2024-06-17 | 39.92 | 40.20 | 0.01 | 0.03 | 26977.98 | 10889.27 | 2.66 |
| 2024-06-14 | 40.60 | 40.19 | -0.84 | -2.05 | 30960.11 | 12416.04 | 3.05 |
| 2024-06-13 | 40.58 | 41.03 | 0.32 | 0.79 | 45740.38 | 18797.87 | 4.51 |
| 2024-06-12 | 40.89 | 40.71 | -0.39 | -0.95 | 29310.84 | 12001.64 | 2.89 |
| 2024-06-11 | 38.58 | 41.10 | 2.50 | 6.48 | 57187.70 | 22844.82 | 5.64 |
| 2024-06-07 | 39.25 | 38.60 | -0.51 | -1.30 | 35076.77 | 13647.65 | 3.46 |
| 2024-06-06 | 41.20 | 39.11 | -2.34 | -5.65 | 64956.29 | 26088.33 | 6.41 |
| 2024-06-05 | 41.00 | 41.45 | 0.25 | 0.61 | 77264.13 | 32700.51 | 7.62 |
| 2024-06-04 | 41.48 | 41.20 | -0.70 | -1.67 | 54349.55 | 22456.40 | 5.36 |
| 2024-06-03 | 42.00 | 41.90 | 0.06 | 0.14 | 86365.55 | 36630.02 | 8.52 |
| 2024-05-31 | 40.55 | 41.84 | 1.23 | 3.03 | 72845.10 | 30253.98 | 7.18 |
| 2024-05-30 | 38.50 | 40.61 | 1.43 | 3.65 | 66541.92 | 26739.79 | 6.56 |
| 2024-05-29 | 41.38 | 39.18 | -0.63 | -1.58 | 45408.42 | 18379.64 | 4.48 |
| 2024-05-28 | 38.91 | 39.81 | 0.91 | 2.34 | 38848.82 | 15518.07 | 3.83 |
| 2024-05-27 | 38.77 | 38.90 | 0.14 | 0.36 | 31801.27 | 12010.06 | 3.14 |
| 2024-05-24 | 40.12 | 38.76 | -1.53 | -3.80 | 28991.96 | 11408.92 | 2.86 |
| 2024-05-23 | 41.39 | 40.29 | -1.13 | -2.73 | 30202.62 | 12309.75 | 2.98 |
| 2024-05-22 | 40.74 | 41.42 | 0.42 | 1.02 | 42325.82 | 17426.46 | 4.17 |
| 2024-05-21 | 41.38 | 41.00 | -0.35 | -0.85 | 54389.44 | 22171.50 | 5.36 |
| 2024-05-20 | 39.35 | 41.35 | 1.93 | 4.90 | 55785.20 | 22698.87 | 5.50 |
| 2024-05-17 | 39.00 | 39.42 | 0.56 | 1.44 | 26936.16 | 10530.82 | 2.66 |
| 2024-05-16 | 39.15 | 38.86 | -0.29 | -0.74 | 21614.09 | 8483.06 | 2.13 |
| 2024-05-15 | 39.30 | 39.15 | -0.25 | -0.64 | 23576.00 | 9326.57 | 2.33 |
| 2024-05-14 | 40.21 | 39.40 | -0.48 | -1.20 | 23296.12 | 9285.11 | 2.30 |
| 2024-05-13 | 41.39 | 39.88 | -1.64 | -3.95 | 36627.53 | 14704.20 | 3.61 |
| 2024-05-10 | 43.00 | 41.52 | -1.47 | -3.42 | 42166.22 | 17717.99 | 4.16 |
| 2024-05-09 | 42.89 | 42.99 | 0.00 | 0.00 | 45500.72 | 19545.31 | 4.49 |
日K线
周K线
月K线
