天奇股份(002009)股票信息
| 股票代码 | 002009 |
| 股票名称 | 天奇股份 |
| 最新价/元 | 12.80 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 12.80 |
| 卖出/元 | 12.81 |
| 昨收/元 | 11.74 |
| 今开/元 | 12.11 |
| 最高/元 | 12.83 |
| 最低/元 | 11.92 |
| 成交量/手 | 274566.60 |
| 成交额/万 | 34157.26 |
| 股净值/元 | -11.74 |
| 市净率 | 2.47 |
| 总市值/万 | 514858.50 |
| 流通值/万 | 512671.37 |
| 换手率/% | 6.86 |
| 入市日期 | 2004-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
天奇股份(002009)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 | 12.11 | 12.80 | 1.06 | 9.03 | 274566.60 | 34157.26 | 6.86 |
| 2024-09-27 | 11.50 | 11.74 | 0.48 | 4.26 | 162806.94 | 18877.98 | 4.06 |
| 2024-09-26 | 10.72 | 11.26 | 0.51 | 4.74 | 145067.00 | 16034.22 | 3.62 |
| 2024-09-25 | 10.78 | 10.75 | 0.09 | 0.84 | 117703.01 | 12803.11 | 2.94 |
| 2024-09-24 | 10.25 | 10.66 | 0.47 | 4.61 | 109750.64 | 11464.82 | 2.74 |
| 2024-09-23 | 10.07 | 10.19 | 0.05 | 0.49 | 47574.73 | 4834.41 | 1.19 |
| 2024-09-20 | 10.33 | 10.14 | -0.19 | -1.84 | 63683.90 | 6473.92 | 1.59 |
| 2024-09-19 | 10.21 | 10.33 | 0.18 | 1.77 | 68315.00 | 7045.15 | 1.71 |
| 2024-09-18 | 10.14 | 10.15 | -0.03 | -0.30 | 48203.00 | 4859.31 | 1.20 |
| 2024-09-13 | 10.41 | 10.18 | -0.23 | -2.21 | 56440.00 | 5802.37 | 1.41 |
| 2024-09-12 | 10.56 | 10.41 | -0.13 | -1.23 | 57786.00 | 6125.83 | 1.44 |
| 2024-09-11 | 10.52 | 10.54 | -0.04 | -0.38 | 33731.00 | 3561.69 | 0.84 |
| 2024-09-10 | 10.58 | 10.58 | 0.04 | 0.38 | 54310.00 | 5696.95 | 1.36 |
| 2024-09-09 | 10.45 | 10.54 | 0.00 | 0.00 | 44603.00 | 4681.17 | 1.11 |
| 2024-09-06 | 10.90 | 10.54 | -0.32 | -2.95 | 58044.00 | 6190.84 | 1.45 |
| 2024-09-05 | 10.84 | 10.86 | 0.06 | 0.56 | 65693.86 | 7189.86 | 1.64 |
| 2024-09-04 | 10.67 | 10.80 | 0.01 | 0.09 | 58465.88 | 6315.72 | 1.46 |
| 2024-09-03 | 10.57 | 10.79 | 0.21 | 1.99 | 85168.86 | 9180.93 | 2.13 |
| 2024-09-02 | 11.00 | 10.58 | -0.44 | -3.99 | 106137.71 | 11469.84 | 2.65 |
| 2024-08-30 | 10.93 | 11.02 | 0.04 | 0.36 | 120632.00 | 13324.35 | 3.01 |
| 2024-08-29 | 10.60 | 10.98 | 0.30 | 2.81 | 132896.93 | 14389.19 | 3.32 |
| 2024-08-28 | 10.30 | 10.68 | 0.35 | 3.39 | 139591.00 | 14875.49 | 3.49 |
| 2024-08-27 | 10.77 | 10.33 | -0.29 | -2.73 | 109439.24 | 11536.66 | 2.73 |
| 2024-08-26 | 10.50 | 10.62 | 0.10 | 0.95 | 97786.00 | 10438.07 | 2.44 |
| 2024-08-23 | 10.80 | 10.52 | -0.42 | -3.84 | 144127.24 | 15312.03 | 3.60 |
| 2024-08-22 | 11.81 | 10.94 | -1.08 | -8.99 | 254257.19 | 28462.37 | 6.35 |
| 2024-08-21 | 11.88 | 12.02 | -0.04 | -0.33 | 255142.27 | 30404.50 | 6.37 |
| 2024-08-20 | 11.58 | 12.06 | 0.44 | 3.79 | 233650.90 | 27546.42 | 5.83 |
| 2024-08-19 | 12.04 | 11.62 | -0.37 | -3.09 | 219547.00 | 26230.06 | 5.48 |
| 2024-08-16 | 11.80 | 11.99 | 0.05 | 0.42 | 179006.41 | 21389.02 | 4.47 |
| 2024-08-15 | 11.61 | 11.94 | 0.23 | 1.96 | 232662.99 | 27730.02 | 5.81 |
| 2024-08-14 | 11.40 | 11.71 | 0.22 | 1.92 | 174862.58 | 20334.95 | 4.36 |
| 2024-08-13 | 11.20 | 11.49 | 0.18 | 1.59 | 158477.73 | 18229.63 | 3.95 |
| 2024-08-12 | 11.56 | 11.31 | -0.37 | -3.17 | 141847.73 | 16132.84 | 3.54 |
| 2024-08-09 | 11.80 | 11.68 | -0.12 | -1.02 | 173677.71 | 20544.73 | 4.33 |
| 2024-08-08 | 11.80 | 11.80 | -0.05 | -0.42 | 213733.90 | 24952.66 | 5.33 |
| 2024-08-07 | 12.11 | 11.85 | -0.55 | -4.44 | 268725.99 | 32301.03 | 6.71 |
| 2024-08-06 | 12.06 | 12.40 | 0.11 | 0.90 | 411605.71 | 51349.05 | 10.27 |
| 2024-08-05 | 11.58 | 12.29 | 0.78 | 6.78 | 438939.87 | 53552.98 | 10.95 |
| 2024-08-02 | 11.72 | 11.51 | -0.39 | -3.28 | 242961.26 | 28430.10 | 6.06 |
| 2024-08-01 | 11.70 | 11.90 | 0.40 | 3.48 | 398334.93 | 47253.01 | 9.94 |
| 2024-07-31 | 10.51 | 11.50 | 1.05 | 10.05 | 223697.63 | 25243.42 | 5.58 |
| 2024-07-30 | 10.32 | 10.45 | 0.08 | 0.77 | 65215.19 | 6817.66 | 1.63 |
| 2024-07-29 | 10.51 | 10.37 | -0.15 | -1.43 | 82278.00 | 8539.24 | 2.05 |
| 2024-07-26 | 10.67 | 10.52 | 0.48 | 4.78 | 146624.00 | 15497.72 | 3.66 |
| 2024-07-25 | 9.91 | 10.04 | 0.09 | 0.91 | 49924.00 | 5001.32 | 1.25 |
| 2024-07-24 | 10.00 | 9.95 | -0.22 | -2.16 | 61066.00 | 6133.55 | 1.52 |
| 2024-07-23 | 10.49 | 10.17 | -0.22 | -2.12 | 98720.54 | 10320.19 | 2.46 |
| 2024-07-22 | 10.32 | 10.39 | 0.08 | 0.78 | 39855.83 | 4117.11 | 0.99 |
| 2024-07-19 | 10.32 | 10.31 | -0.01 | -0.10 | 37071.00 | 3840.18 | 0.93 |
| 2024-07-18 | 10.30 | 10.32 | -0.04 | -0.39 | 52971.00 | 5409.57 | 1.32 |
| 2024-07-17 | 10.66 | 10.36 | -0.31 | -2.91 | 43587.00 | 4566.06 | 1.09 |
| 2024-07-16 | 10.61 | 10.67 | 0.07 | 0.66 | 38885.01 | 4134.09 | 0.97 |
| 2024-07-15 | 10.80 | 10.60 | -0.24 | -2.21 | 40286.00 | 4287.82 | 1.01 |
| 2024-07-12 | 11.05 | 10.84 | -0.26 | -2.34 | 61782.00 | 6739.42 | 1.54 |
| 2024-07-11 | 10.95 | 11.10 | 0.20 | 1.84 | 80320.00 | 8866.08 | 2.00 |
| 2024-07-10 | 10.85 | 10.90 | 0.01 | 0.09 | 62752.18 | 6888.51 | 1.57 |
| 2024-07-09 | 10.60 | 10.89 | 0.22 | 2.06 | 76595.00 | 8218.50 | 1.91 |
| 2024-07-08 | 10.97 | 10.67 | -0.33 | -3.00 | 58320.00 | 6267.17 | 1.46 |
| 2024-07-05 | 10.92 | 11.00 | -0.08 | -0.72 | 82816.23 | 9064.74 | 2.07 |
| 2024-07-04 | 11.46 | 11.08 | -0.13 | -1.16 | 122384.70 | 13917.92 | 3.05 |
| 2024-07-03 | 11.39 | 11.21 | -0.17 | -1.49 | 50560.23 | 5704.68 | 1.26 |
| 2024-07-02 | 11.60 | 11.38 | -0.22 | -1.90 | 82951.05 | 9498.42 | 2.07 |
| 2024-07-01 | 11.45 | 11.60 | 0.26 | 2.29 | 64750.47 | 7329.36 | 1.62 |
| 2024-06-28 | 11.11 | 11.34 | 0.12 | 1.07 | 79655.47 | 9105.02 | 1.99 |
| 2024-06-27 | 11.44 | 11.22 | -0.23 | -2.01 | 63546.92 | 7268.05 | 1.59 |
| 2024-06-26 | 11.00 | 11.45 | 0.30 | 2.69 | 60860.11 | 6848.96 | 1.52 |
| 2024-06-25 | 11.19 | 11.15 | 0.09 | 0.81 | 63616.56 | 7134.33 | 1.59 |
| 2024-06-24 | 11.47 | 11.06 | -0.37 | -3.24 | 69029.98 | 7732.28 | 1.72 |
| 2024-06-21 | 11.48 | 11.43 | -0.08 | -0.70 | 49957.00 | 5732.99 | 1.25 |
| 2024-06-20 | 12.07 | 11.51 | -0.60 | -4.96 | 81231.15 | 9541.38 | 2.03 |
| 2024-06-19 | 12.34 | 12.11 | -0.15 | -1.22 | 86752.00 | 10658.63 | 2.16 |
| 2024-06-18 | 11.84 | 12.26 | 0.42 | 3.55 | 106414.87 | 12893.95 | 2.66 |
| 2024-06-17 | 11.69 | 11.84 | -0.10 | -0.84 | 56359.23 | 6667.95 | 1.41 |
| 2024-06-14 | 12.39 | 11.94 | -0.15 | -1.24 | 105014.00 | 12567.25 | 2.62 |
| 2024-06-13 | 12.13 | 12.09 | -0.05 | -0.41 | 77477.03 | 9364.15 | 1.93 |
| 2024-06-12 | 11.90 | 12.14 | 0.27 | 2.28 | 88290.70 | 10737.25 | 2.20 |
| 2024-06-11 | 11.80 | 11.87 | -0.04 | -0.34 | 74165.00 | 8714.47 | 1.85 |
| 2024-06-07 | 12.08 | 11.91 | 0.02 | 0.17 | 73888.14 | 8823.07 | 1.84 |
| 2024-06-06 | 12.66 | 11.89 | -0.78 | -6.16 | 176867.29 | 21342.29 | 4.41 |
| 2024-06-05 | 12.65 | 12.67 | -0.05 | -0.39 | 90213.30 | 11503.87 | 2.25 |
| 2024-06-04 | 12.82 | 12.72 | -0.25 | -1.93 | 125071.00 | 15871.34 | 3.12 |
| 2024-06-03 | 12.80 | 12.97 | 0.19 | 1.49 | 169494.00 | 21989.73 | 4.23 |
| 2024-05-31 | 12.50 | 12.78 | 0.16 | 1.27 | 155635.64 | 19980.83 | 3.88 |
| 2024-05-30 | 12.79 | 12.62 | 0.05 | 0.40 | 148535.46 | 18885.33 | 3.71 |
| 2024-05-29 | 12.47 | 12.57 | 0.05 | 0.40 | 50639.00 | 6364.98 | 1.26 |
| 2024-05-28 | 12.79 | 12.52 | -0.24 | -1.88 | 53249.16 | 6712.21 | 1.33 |
| 2024-05-27 | 12.65 | 12.76 | 0.12 | 0.95 | 61617.00 | 7724.44 | 1.54 |
| 2024-05-24 | 12.81 | 12.64 | -0.21 | -1.63 | 61287.00 | 7799.25 | 1.53 |
| 2024-05-23 | 13.25 | 12.85 | -0.41 | -3.09 | 92721.33 | 12028.17 | 2.31 |
| 2024-05-22 | 13.16 | 13.26 | 0.09 | 0.68 | 70717.87 | 9380.20 | 1.76 |
| 2024-05-21 | 13.40 | 13.17 | -0.24 | -1.79 | 97871.16 | 12826.17 | 2.44 |
| 2024-05-20 | 13.48 | 13.41 | -0.01 | -0.08 | 87442.00 | 11704.36 | 2.18 |
| 2024-05-17 | 13.32 | 13.42 | 0.10 | 0.75 | 81533.40 | 10836.99 | 2.03 |
| 2024-05-16 | 13.62 | 13.32 | -0.25 | -1.84 | 115095.99 | 15496.54 | 2.87 |
| 2024-05-15 | 13.60 | 13.57 | -0.15 | -1.09 | 96492.00 | 13183.48 | 2.41 |
| 2024-05-14 | 13.64 | 13.72 | 0.21 | 1.55 | 138421.72 | 19102.84 | 3.45 |
| 2024-05-13 | 13.66 | 13.51 | -0.36 | -2.60 | 130769.00 | 17839.75 | 3.50 |
| 2024-05-10 | 14.12 | 13.87 | -0.58 | -4.01 | 162586.74 | 22680.98 | 4.35 |
| 2024-05-09 | 14.28 | 14.45 | 0.34 | 2.41 | 146385.73 | 21216.01 | 3.92 |
日K线
周K线
月K线
