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 | 15.93 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -1.97 |
| 买入/元 | 15.93 |
| 卖出/元 | 15.94 |
| 昨收/元 | 16.25 |
| 今开/元 | 16.24 |
| 最高/元 | 16.24 |
| 最低/元 | 15.91 |
| 成交量/手 | 190158.85 |
| 成交额/万 | 30480.42 |
| 股净值/元 | -25.29 |
| 市净率 | 3.24 |
| 总市值/万 | 640757.50 |
| 流通值/万 | 563260.89 |
| 换手率/% | 5.38 |
| 入市日期 | 2004-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.24 | 15.93 | -0.32 | -1.97 | 190158.85 | 30480.42 | 5.38 |
| 2025-07-22 | 16.40 | 16.25 | -0.30 | -1.81 | 260556.33 | 42534.37 | 7.37 |
| 2025-07-21 | 16.60 | 16.55 | 0.50 | 3.12 | 421082.10 | 69736.62 | 11.91 |
| 2025-07-18 | 16.15 | 16.05 | -0.09 | -0.56 | 142387.84 | 22813.11 | 4.03 |
| 2025-07-17 | 15.73 | 16.14 | 0.31 | 1.96 | 227127.79 | 36395.27 | 6.42 |
| 2025-07-16 | 15.77 | 15.83 | 0.08 | 0.51 | 167069.23 | 26380.44 | 4.73 |
| 2025-07-15 | 16.00 | 15.75 | -0.21 | -1.32 | 225810.69 | 35727.22 | 6.39 |
| 2025-07-14 | 15.79 | 15.96 | 0.26 | 1.66 | 246758.87 | 39305.05 | 6.98 |
| 2025-07-11 | 15.44 | 15.70 | 0.30 | 1.95 | 211301.18 | 33027.51 | 5.98 |
| 2025-07-10 | 15.25 | 15.40 | 0.06 | 0.39 | 97818.00 | 14999.42 | 2.77 |
| 2025-07-09 | 15.50 | 15.34 | -0.08 | -0.52 | 132809.02 | 20544.82 | 3.76 |
| 2025-07-08 | 15.16 | 15.42 | 0.29 | 1.92 | 145757.00 | 22410.31 | 4.12 |
| 2025-07-07 | 15.00 | 15.13 | 0.06 | 0.40 | 66175.00 | 9969.13 | 1.87 |
| 2025-07-04 | 15.24 | 15.07 | -0.20 | -1.31 | 94330.00 | 14266.29 | 2.67 |
| 2025-07-03 | 15.21 | 15.27 | 0.04 | 0.26 | 73785.00 | 11237.77 | 2.09 |
| 2025-07-02 | 15.34 | 15.23 | -0.09 | -0.59 | 90459.00 | 13713.54 | 2.56 |
| 2025-07-01 | 15.39 | 15.32 | -0.07 | -0.46 | 97106.84 | 14861.40 | 2.75 |
| 2025-06-30 | 15.33 | 15.39 | 0.16 | 1.05 | 109133.00 | 16747.52 | 3.09 |
| 2025-06-27 | 15.20 | 15.23 | 0.03 | 0.20 | 106634.00 | 16265.12 | 3.02 |
| 2025-06-26 | 15.31 | 15.20 | -0.09 | -0.59 | 149947.00 | 22939.20 | 4.24 |
| 2025-06-25 | 15.16 | 15.29 | 0.11 | 0.73 | 177373.00 | 27055.67 | 5.02 |
| 2025-06-24 | 14.69 | 15.18 | 0.49 | 3.34 | 226631.00 | 34135.79 | 6.41 |
| 2025-06-23 | 14.10 | 14.69 | 0.49 | 3.45 | 120974.00 | 17573.14 | 3.42 |
| 2025-06-20 | 14.44 | 14.20 | -0.24 | -1.66 | 89900.00 | 12884.50 | 2.54 |
| 2025-06-19 | 14.55 | 14.44 | -0.20 | -1.37 | 130615.00 | 19137.78 | 3.69 |
| 2025-06-18 | 14.51 | 14.64 | 0.06 | 0.41 | 81112.00 | 11783.52 | 2.29 |
| 2025-06-17 | 14.57 | 14.58 | 0.01 | 0.07 | 69345.54 | 10116.94 | 1.96 |
| 2025-06-16 | 14.34 | 14.57 | 0.15 | 1.04 | 69375.00 | 10080.42 | 1.96 |
| 2025-06-13 | 14.68 | 14.42 | -0.38 | -2.57 | 99053.00 | 14397.88 | 2.80 |
| 2025-06-12 | 14.73 | 14.80 | 0.05 | 0.34 | 80766.98 | 11911.88 | 2.28 |
| 2025-06-11 | 14.56 | 14.75 | 0.21 | 1.44 | 112105.09 | 16539.50 | 3.17 |
| 2025-06-10 | 14.87 | 14.54 | -0.33 | -2.22 | 149667.00 | 21827.97 | 4.23 |
| 2025-06-09 | 14.76 | 14.87 | 0.12 | 0.81 | 91822.00 | 13660.12 | 2.60 |
| 2025-06-06 | 14.90 | 14.75 | -0.20 | -1.34 | 100866.00 | 14903.96 | 2.85 |
| 2025-06-05 | 14.73 | 14.95 | 0.15 | 1.01 | 165433.00 | 24469.57 | 4.68 |
| 2025-06-04 | 14.77 | 14.80 | 0.05 | 0.34 | 110312.00 | 16379.92 | 3.12 |
| 2025-06-03 | 14.68 | 14.75 | 0.04 | 0.27 | 84745.00 | 12496.37 | 2.40 |
| 2025-05-30 | 15.12 | 14.71 | -0.42 | -2.78 | 137023.00 | 20238.07 | 3.88 |
| 2025-05-29 | 14.80 | 15.13 | 0.24 | 1.61 | 149706.99 | 22636.95 | 4.23 |
| 2025-05-28 | 15.10 | 14.89 | -0.16 | -1.06 | 130519.81 | 19549.23 | 3.69 |
| 2025-05-27 | 15.18 | 15.05 | -0.20 | -1.31 | 126615.19 | 19022.37 | 3.58 |
| 2025-05-26 | 15.05 | 15.25 | 0.14 | 0.93 | 133351.00 | 20202.39 | 3.77 |
| 2025-05-23 | 15.30 | 15.11 | -0.22 | -1.44 | 191275.06 | 29357.06 | 5.41 |
| 2025-05-22 | 15.52 | 15.33 | -0.19 | -1.22 | 148447.00 | 22976.63 | 4.20 |
| 2025-05-21 | 15.53 | 15.52 | -0.13 | -0.83 | 172083.01 | 26680.10 | 4.87 |
| 2025-05-20 | 15.68 | 15.65 | -0.19 | -1.20 | 190903.95 | 29829.68 | 5.40 |
| 2025-05-19 | 16.00 | 15.84 | -0.18 | -1.12 | 234711.18 | 36957.16 | 6.64 |
| 2025-05-16 | 15.64 | 16.02 | 0.26 | 1.65 | 297758.13 | 47875.95 | 8.42 |
| 2025-05-15 | 16.15 | 15.76 | -0.58 | -3.55 | 323719.51 | 51254.44 | 9.16 |
| 2025-05-14 | 16.24 | 16.34 | -0.16 | -0.97 | 496095.95 | 81563.97 | 14.03 |
| 2025-05-13 | 17.96 | 16.50 | 0.17 | 1.04 | 773764.47 | 131410.32 | 21.88 |
| 2025-05-12 | 15.52 | 16.33 | 1.06 | 6.94 | 503955.96 | 81067.54 | 14.25 |
| 2025-05-09 | 15.61 | 15.27 | -0.30 | -1.93 | 193025.00 | 29587.06 | 5.46 |
| 2025-05-08 | 15.33 | 15.57 | 0.07 | 0.45 | 246879.00 | 38469.28 | 6.98 |
| 2025-05-07 | 15.52 | 15.50 | 0.12 | 0.78 | 372562.00 | 57870.91 | 10.54 |
| 2025-05-06 | 15.30 | 15.38 | 0.34 | 2.26 | 435309.65 | 66248.26 | 12.31 |
| 2025-04-30 | 14.55 | 15.04 | 0.67 | 4.66 | 574011.30 | 85693.09 | 16.23 |
| 2025-04-29 | 14.11 | 14.37 | 1.31 | 10.03 | 288625.41 | 41320.61 | 8.16 |
| 2025-04-28 | 13.50 | 13.06 | -0.24 | -1.81 | 118750.01 | 15713.61 | 3.36 |
| 2025-04-25 | 13.40 | 13.30 | -0.17 | -1.26 | 165080.38 | 21913.58 | 4.67 |
| 2025-04-24 | 13.70 | 13.47 | -0.16 | -1.17 | 243658.00 | 33474.61 | 6.08 |
| 2025-04-23 | 13.30 | 13.63 | 0.52 | 3.97 | 270042.01 | 36614.35 | 6.74 |
| 2025-04-22 | 13.36 | 13.11 | -0.53 | -3.89 | 203562.00 | 26904.81 | 5.08 |
| 2025-04-21 | 13.50 | 13.64 | 0.91 | 7.15 | 319563.43 | 42687.05 | 7.98 |
| 2025-04-18 | 12.74 | 12.73 | 0.00 | 0.00 | 89403.01 | 11315.74 | 2.23 |
| 2025-04-17 | 12.71 | 12.73 | -0.04 | -0.31 | 95047.00 | 12185.75 | 2.37 |
| 2025-04-16 | 12.90 | 12.77 | -0.24 | -1.85 | 103038.00 | 13245.15 | 2.57 |
| 2025-04-15 | 13.18 | 13.01 | -0.16 | -1.22 | 118825.00 | 15474.07 | 2.97 |
| 2025-04-14 | 13.06 | 13.17 | 0.31 | 2.41 | 188718.51 | 24961.17 | 4.71 |
| 2025-04-11 | 12.45 | 12.86 | 0.15 | 1.18 | 165294.01 | 21199.73 | 4.13 |
| 2025-04-10 | 12.64 | 12.71 | 0.37 | 3.00 | 211713.51 | 27024.88 | 5.29 |
| 2025-04-09 | 11.60 | 12.34 | 0.36 | 3.01 | 242912.60 | 28675.00 | 6.06 |
| 2025-04-08 | 12.27 | 11.98 | -0.87 | -6.77 | 303338.00 | 36470.40 | 7.57 |
| 2025-04-07 | 13.02 | 12.85 | -1.43 | -10.01 | 89875.00 | 11633.05 | 2.24 |
| 2025-04-03 | 14.43 | 14.28 | -0.45 | -3.06 | 127708.00 | 18421.25 | 3.19 |
| 2025-04-02 | 14.45 | 14.73 | 0.21 | 1.45 | 135491.00 | 19992.50 | 3.38 |
| 2025-04-01 | 14.62 | 14.52 | -0.24 | -1.63 | 141314.11 | 20642.97 | 3.53 |
| 2025-03-31 | 14.96 | 14.76 | -0.47 | -3.09 | 225177.00 | 32869.53 | 5.62 |
| 2025-03-28 | 15.64 | 15.23 | -0.41 | -2.62 | 162939.00 | 25256.71 | 4.07 |
| 2025-03-27 | 15.77 | 15.64 | -0.26 | -1.64 | 195349.00 | 30596.86 | 4.88 |
| 2025-03-26 | 15.60 | 15.90 | 0.15 | 0.95 | 161192.00 | 25804.09 | 4.02 |
| 2025-03-25 | 16.10 | 15.75 | -0.53 | -3.26 | 202759.99 | 32369.11 | 5.06 |
| 2025-03-24 | 16.81 | 16.28 | -0.78 | -4.57 | 337012.00 | 54516.85 | 8.41 |
| 2025-03-21 | 18.30 | 17.06 | -1.19 | -6.52 | 397201.99 | 69673.45 | 9.92 |
| 2025-03-20 | 18.14 | 18.25 | -0.15 | -0.82 | 417530.36 | 76011.03 | 10.42 |
| 2025-03-19 | 17.60 | 18.40 | 0.64 | 3.60 | 540036.91 | 97198.11 | 13.48 |
| 2025-03-18 | 17.60 | 17.76 | 0.17 | 0.97 | 294384.75 | 51994.44 | 7.35 |
| 2025-03-17 | 17.62 | 17.59 | -0.21 | -1.18 | 319279.47 | 55674.95 | 7.97 |
| 2025-03-14 | 17.38 | 17.80 | 0.34 | 1.95 | 447610.88 | 78065.60 | 11.18 |
| 2025-03-13 | 18.60 | 17.46 | -1.30 | -6.93 | 583880.67 | 103399.57 | 14.58 |
| 2025-03-12 | 19.20 | 18.76 | 0.02 | 0.11 | 655967.75 | 126355.04 | 16.38 |
| 2025-03-11 | 18.00 | 18.74 | 0.19 | 1.02 | 536843.39 | 97960.66 | 13.40 |
| 2025-03-10 | 18.45 | 18.55 | 0.56 | 3.11 | 623884.02 | 115481.31 | 15.58 |
| 2025-03-07 | 17.90 | 17.99 | -0.06 | -0.33 | 499378.98 | 90923.92 | 12.47 |
| 2025-03-06 | 18.00 | 18.05 | -0.07 | -0.39 | 605153.01 | 109305.55 | 15.11 |
| 2025-03-05 | 17.41 | 18.12 | 0.84 | 4.86 | 702929.32 | 126216.43 | 17.55 |
| 2025-03-04 | 16.37 | 17.28 | 0.59 | 3.54 | 596198.00 | 102220.65 | 14.89 |
| 2025-03-03 | 16.44 | 16.69 | 0.80 | 5.04 | 676577.00 | 114580.22 | 16.89 |
| 2025-02-28 | 17.23 | 15.89 | -1.32 | -7.67 | 431226.00 | 70852.58 | 10.77 |
| 2025-02-27 | 17.10 | 17.21 | -0.02 | -0.12 | 501646.34 | 87235.02 | 12.52 |
日K线
周K线
月K线
