天融信(002212)股票信息
| 股票代码 | 002212 |
| 股票名称 | 天融信 |
| 最新价/元 | 5.71 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 5.71 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.50 |
| 最高/元 | 5.71 |
| 最低/元 | 5.42 |
| 成交量/手 | 775821.86 |
| 成交额/万 | 43448.73 |
| 股净值/元 | -17.49 |
| 市净率 | 0.73 |
| 总市值/万 | 673468.16 |
| 流通值/万 | 666572.23 |
| 换手率/% | 6.65 |
| 入市日期 | 2008-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
天融信(002212)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 | 5.50 | 5.71 | 0.52 | 10.02 | 775821.86 | 43448.73 | 6.65 |
| 2024-09-27 | 4.88 | 5.19 | 0.34 | 7.01 | 531286.28 | 26969.55 | 4.55 |
| 2024-09-26 | 4.64 | 4.85 | 0.18 | 3.85 | 353928.03 | 16860.68 | 3.03 |
| 2024-09-25 | 4.65 | 4.67 | 0.08 | 1.74 | 359673.00 | 16894.83 | 3.08 |
| 2024-09-24 | 4.51 | 4.59 | 0.08 | 1.77 | 443986.53 | 20108.33 | 3.80 |
| 2024-09-23 | 4.44 | 4.51 | 0.14 | 3.20 | 379964.07 | 17083.61 | 3.25 |
| 2024-09-20 | 4.30 | 4.37 | 0.08 | 1.87 | 290314.24 | 12650.85 | 2.49 |
| 2024-09-19 | 4.10 | 4.29 | 0.21 | 5.15 | 285770.91 | 12090.91 | 2.45 |
| 2024-09-18 | 4.15 | 4.08 | -0.07 | -1.69 | 201693.58 | 8183.65 | 1.73 |
| 2024-09-13 | 4.28 | 4.15 | -0.13 | -3.04 | 174094.29 | 7322.47 | 1.49 |
| 2024-09-12 | 4.22 | 4.28 | 0.07 | 1.66 | 188886.16 | 8087.12 | 1.62 |
| 2024-09-11 | 4.22 | 4.21 | -0.01 | -0.24 | 128796.00 | 5418.40 | 1.10 |
| 2024-09-10 | 4.14 | 4.22 | 0.10 | 2.43 | 219959.25 | 9102.12 | 1.88 |
| 2024-09-09 | 4.15 | 4.12 | -0.05 | -1.20 | 166374.00 | 6887.37 | 1.43 |
| 2024-09-06 | 4.29 | 4.17 | -0.12 | -2.80 | 149957.00 | 6319.21 | 1.28 |
| 2024-09-05 | 4.19 | 4.29 | 0.11 | 2.63 | 209422.00 | 8948.66 | 1.79 |
| 2024-09-04 | 4.18 | 4.18 | -0.05 | -1.18 | 150084.00 | 6297.26 | 1.29 |
| 2024-09-03 | 4.18 | 4.23 | 0.06 | 1.44 | 168364.84 | 7057.30 | 1.44 |
| 2024-09-02 | 4.33 | 4.17 | -0.15 | -3.47 | 218031.82 | 9274.71 | 1.87 |
| 2024-08-30 | 4.26 | 4.32 | 0.04 | 0.94 | 294991.13 | 12783.40 | 2.53 |
| 2024-08-29 | 4.20 | 4.28 | 0.07 | 1.66 | 154336.60 | 6564.93 | 1.32 |
| 2024-08-28 | 4.17 | 4.21 | 0.04 | 0.96 | 186783.01 | 7810.45 | 1.60 |
| 2024-08-27 | 4.27 | 4.17 | -0.12 | -2.80 | 188509.00 | 7943.10 | 1.61 |
| 2024-08-26 | 4.28 | 4.29 | 0.02 | 0.47 | 157050.63 | 6734.21 | 1.35 |
| 2024-08-23 | 4.19 | 4.27 | 0.07 | 1.67 | 247433.85 | 10537.93 | 2.12 |
| 2024-08-22 | 4.34 | 4.20 | -0.14 | -3.23 | 233153.48 | 9958.82 | 2.00 |
| 2024-08-21 | 4.32 | 4.34 | 0.00 | 0.00 | 220962.62 | 9679.87 | 1.89 |
| 2024-08-20 | 4.43 | 4.34 | -0.09 | -2.03 | 195494.00 | 8561.71 | 1.67 |
| 2024-08-19 | 4.39 | 4.43 | 0.09 | 2.07 | 239269.53 | 10596.06 | 2.05 |
| 2024-08-16 | 4.49 | 4.34 | -0.16 | -3.56 | 276932.58 | 12178.42 | 2.37 |
| 2024-08-15 | 4.44 | 4.50 | 0.04 | 0.90 | 261867.00 | 11758.87 | 2.24 |
| 2024-08-14 | 4.48 | 4.46 | -0.02 | -0.45 | 133546.00 | 5958.07 | 1.14 |
| 2024-08-13 | 4.47 | 4.48 | 0.02 | 0.45 | 106716.46 | 4743.67 | 0.91 |
| 2024-08-12 | 4.50 | 4.46 | -0.06 | -1.33 | 140239.99 | 6271.97 | 1.20 |
| 2024-08-09 | 4.61 | 4.52 | -0.06 | -1.31 | 137294.00 | 6275.17 | 1.18 |
| 2024-08-08 | 4.60 | 4.58 | -0.01 | -0.22 | 141672.52 | 6468.54 | 1.21 |
| 2024-08-07 | 4.60 | 4.59 | -0.02 | -0.43 | 162533.91 | 7506.67 | 1.39 |
| 2024-08-06 | 4.56 | 4.61 | 0.08 | 1.77 | 169930.46 | 7777.13 | 1.46 |
| 2024-08-05 | 4.67 | 4.53 | -0.15 | -3.21 | 206611.10 | 9550.11 | 1.77 |
| 2024-08-02 | 4.73 | 4.68 | -0.08 | -1.68 | 195992.00 | 9339.50 | 1.68 |
| 2024-08-01 | 4.77 | 4.76 | -0.02 | -0.42 | 202044.00 | 9627.33 | 1.73 |
| 2024-07-31 | 4.63 | 4.78 | 0.19 | 4.14 | 237434.16 | 11167.30 | 2.03 |
| 2024-07-30 | 4.47 | 4.59 | 0.09 | 2.00 | 172218.16 | 7842.23 | 1.48 |
| 2024-07-29 | 4.46 | 4.50 | 0.04 | 0.90 | 181269.16 | 8089.82 | 1.55 |
| 2024-07-26 | 4.38 | 4.46 | 0.08 | 1.83 | 153348.62 | 6799.11 | 1.31 |
| 2024-07-25 | 4.30 | 4.38 | 0.04 | 0.92 | 150214.11 | 6562.01 | 1.29 |
| 2024-07-24 | 4.44 | 4.34 | -0.09 | -2.03 | 191791.10 | 8369.03 | 1.64 |
| 2024-07-23 | 4.48 | 4.43 | -0.05 | -1.12 | 238051.24 | 10708.46 | 2.04 |
| 2024-07-22 | 4.51 | 4.48 | 0.10 | 2.28 | 332641.35 | 14975.49 | 2.85 |
| 2024-07-19 | 4.34 | 4.38 | 0.04 | 0.92 | 201074.03 | 8747.78 | 1.72 |
| 2024-07-18 | 4.44 | 4.34 | -0.12 | -2.69 | 250532.84 | 10832.93 | 2.15 |
| 2024-07-17 | 4.50 | 4.46 | -0.06 | -1.33 | 161140.00 | 7285.64 | 1.38 |
| 2024-07-16 | 4.51 | 4.52 | 0.01 | 0.22 | 170683.00 | 7677.55 | 1.46 |
| 2024-07-15 | 4.65 | 4.51 | -0.16 | -3.43 | 189360.00 | 8606.49 | 1.62 |
| 2024-07-12 | 4.71 | 4.67 | -0.04 | -0.85 | 177023.00 | 8326.64 | 1.52 |
| 2024-07-11 | 4.62 | 4.71 | 0.17 | 3.74 | 198312.49 | 9263.74 | 1.70 |
| 2024-07-10 | 4.51 | 4.54 | 0.00 | 0.00 | 188283.00 | 8541.94 | 1.61 |
| 2024-07-09 | 4.50 | 4.54 | 0.03 | 0.67 | 215012.15 | 9667.54 | 1.84 |
| 2024-07-08 | 4.70 | 4.51 | -0.23 | -4.85 | 237606.82 | 10835.66 | 2.04 |
| 2024-07-05 | 4.67 | 4.74 | 0.05 | 1.07 | 183147.34 | 8631.17 | 1.57 |
| 2024-07-04 | 4.90 | 4.69 | -0.19 | -3.89 | 193663.00 | 9230.47 | 1.66 |
| 2024-07-03 | 4.96 | 4.88 | -0.07 | -1.41 | 130965.00 | 6446.06 | 1.12 |
| 2024-07-02 | 4.84 | 4.95 | 0.10 | 2.06 | 216604.00 | 10751.69 | 1.86 |
| 2024-07-01 | 4.85 | 4.85 | -0.02 | -0.41 | 156431.62 | 7530.14 | 1.34 |
| 2024-06-28 | 4.96 | 4.87 | -0.07 | -1.42 | 195404.00 | 9687.82 | 1.67 |
| 2024-06-27 | 4.97 | 4.94 | -0.04 | -0.80 | 194107.40 | 9644.07 | 1.66 |
| 2024-06-26 | 4.71 | 4.98 | 0.25 | 5.29 | 234968.29 | 11363.29 | 2.01 |
| 2024-06-25 | 4.81 | 4.73 | -0.03 | -0.63 | 193247.29 | 9158.93 | 1.66 |
| 2024-06-24 | 4.95 | 4.76 | -0.23 | -4.61 | 235444.00 | 11387.62 | 2.02 |
| 2024-06-21 | 5.01 | 4.99 | -0.06 | -1.19 | 186753.00 | 9336.52 | 1.60 |
| 2024-06-20 | 5.20 | 5.05 | -0.15 | -2.89 | 290844.93 | 15032.66 | 2.49 |
| 2024-06-19 | 5.28 | 5.20 | -0.01 | -0.19 | 221296.56 | 11584.15 | 1.90 |
| 2024-06-18 | 5.11 | 5.21 | 0.12 | 2.36 | 208843.13 | 10852.23 | 1.79 |
| 2024-06-17 | 5.11 | 5.09 | -0.05 | -0.97 | 184109.17 | 9450.06 | 1.58 |
| 2024-06-14 | 5.10 | 5.14 | 0.01 | 0.20 | 150858.99 | 7720.87 | 1.29 |
| 2024-06-13 | 5.14 | 5.13 | -0.01 | -0.20 | 157211.42 | 8072.39 | 1.35 |
| 2024-06-12 | 5.10 | 5.14 | 0.05 | 0.98 | 186635.73 | 9612.64 | 1.60 |
| 2024-06-11 | 5.01 | 5.09 | 0.06 | 1.19 | 243309.35 | 12233.69 | 2.08 |
| 2024-06-07 | 5.05 | 5.03 | 0.05 | 1.00 | 224800.58 | 11359.67 | 1.93 |
| 2024-06-06 | 5.30 | 4.98 | -0.29 | -5.50 | 379787.50 | 19174.42 | 3.25 |
| 2024-06-05 | 5.28 | 5.27 | -0.04 | -0.75 | 169118.00 | 8999.23 | 1.45 |
| 2024-06-04 | 5.33 | 5.31 | -0.05 | -0.93 | 190485.81 | 10036.45 | 1.63 |
| 2024-06-03 | 5.59 | 5.36 | -0.19 | -3.42 | 258603.00 | 13979.47 | 2.22 |
| 2024-05-31 | 5.42 | 5.55 | 0.14 | 2.59 | 228327.24 | 12619.80 | 1.96 |
| 2024-05-30 | 5.40 | 5.41 | 0.00 | 0.00 | 166472.99 | 8946.44 | 1.43 |
| 2024-05-29 | 5.46 | 5.41 | -0.06 | -1.10 | 180627.34 | 9836.35 | 1.55 |
| 2024-05-28 | 5.57 | 5.47 | -0.11 | -1.97 | 207511.60 | 11430.82 | 1.78 |
| 2024-05-27 | 5.65 | 5.58 | -0.04 | -0.71 | 210113.36 | 11607.65 | 1.80 |
| 2024-05-24 | 5.78 | 5.62 | -0.18 | -3.10 | 246627.10 | 14043.28 | 2.11 |
| 2024-05-23 | 6.00 | 5.80 | -0.19 | -3.17 | 197112.20 | 11572.86 | 1.69 |
| 2024-05-22 | 5.90 | 5.99 | 0.09 | 1.53 | 166069.24 | 9897.01 | 1.42 |
| 2024-05-21 | 5.99 | 5.90 | -0.10 | -1.67 | 224036.13 | 13247.89 | 1.92 |
| 2024-05-20 | 6.03 | 6.00 | -0.05 | -0.83 | 301386.24 | 18176.59 | 2.58 |
| 2024-05-17 | 5.80 | 6.05 | 0.26 | 4.49 | 464376.91 | 27833.43 | 3.98 |
| 2024-05-16 | 5.78 | 5.79 | 0.07 | 1.22 | 249898.00 | 14490.85 | 2.14 |
| 2024-05-15 | 5.75 | 5.72 | -0.04 | -0.69 | 153945.73 | 8813.44 | 1.32 |
| 2024-05-14 | 5.73 | 5.76 | 0.06 | 1.05 | 179790.37 | 10319.46 | 1.54 |
| 2024-05-13 | 5.85 | 5.70 | -0.19 | -3.23 | 256663.93 | 14680.64 | 2.20 |
| 2024-05-10 | 6.02 | 5.89 | -0.12 | -2.00 | 283042.35 | 16883.97 | 2.42 |
| 2024-05-09 | 6.01 | 6.01 | 0.03 | 0.50 | 201157.00 | 12142.38 | 1.72 |
日K线
周K线
月K线
