天融信(002212)股票信息
| 股票代码 | 002212 |
| 股票名称 | 天融信 |
| 最新价/元 | 8.15 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.12 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 8.16 |
| 今开/元 | 8.16 |
| 最高/元 | 8.20 |
| 最低/元 | 8.13 |
| 成交量/手 | 255491.19 |
| 成交额/万 | 20849.13 |
| 股净值/元 | 111.19 |
| 市净率 | 1.03 |
| 总市值/万 | 961254.91 |
| 流通值/万 | 951412.20 |
| 换手率/% | 2.19 |
| 入市日期 | 2008-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.16 | 8.15 | -0.01 | -0.12 | 255491.19 | 20849.13 | 2.19 |
| 2025-07-24 | 8.06 | 8.16 | 0.11 | 1.37 | 265487.76 | 21546.98 | 2.27 |
| 2025-07-23 | 8.10 | 8.05 | -0.08 | -0.98 | 349008.00 | 28362.43 | 2.99 |
| 2025-07-22 | 8.25 | 8.13 | -0.15 | -1.81 | 502819.19 | 41048.00 | 4.31 |
| 2025-07-21 | 8.36 | 8.28 | -0.08 | -0.96 | 432621.32 | 35908.83 | 3.71 |
| 2025-07-18 | 8.33 | 8.36 | 0.03 | 0.36 | 464139.28 | 38835.05 | 3.98 |
| 2025-07-17 | 8.28 | 8.33 | 0.08 | 0.97 | 577415.83 | 48172.01 | 4.95 |
| 2025-07-16 | 8.25 | 8.25 | -0.01 | -0.12 | 418000.80 | 34380.50 | 3.58 |
| 2025-07-15 | 8.35 | 8.26 | -0.12 | -1.43 | 709382.33 | 58945.62 | 6.08 |
| 2025-07-14 | 8.58 | 8.38 | -0.10 | -1.18 | 699279.29 | 58692.66 | 5.99 |
| 2025-07-11 | 8.70 | 8.48 | -0.25 | -2.86 | 1158310.66 | 98330.50 | 9.92 |
| 2025-07-10 | 8.62 | 8.73 | 0.26 | 3.07 | 1985740.40 | 171530.40 | 17.01 |
| 2025-07-09 | 7.69 | 8.47 | 0.77 | 10.00 | 1425814.82 | 116934.53 | 12.21 |
| 2025-07-08 | 7.58 | 7.70 | 0.09 | 1.18 | 393417.30 | 30119.65 | 3.37 |
| 2025-07-07 | 7.56 | 7.61 | 0.06 | 0.80 | 308023.61 | 23535.94 | 2.64 |
| 2025-07-04 | 7.52 | 7.55 | 0.04 | 0.53 | 360129.56 | 27206.21 | 3.08 |
| 2025-07-03 | 7.51 | 7.51 | 0.01 | 0.13 | 228974.56 | 17207.94 | 1.96 |
| 2025-07-02 | 7.54 | 7.52 | -0.03 | -0.40 | 240526.72 | 18045.02 | 2.06 |
| 2025-07-01 | 7.70 | 7.55 | -0.15 | -1.95 | 366652.00 | 27686.25 | 3.14 |
| 2025-06-30 | 7.70 | 7.70 | -0.01 | -0.13 | 300064.00 | 23119.96 | 2.57 |
| 2025-06-27 | 7.77 | 7.71 | -0.03 | -0.39 | 435088.00 | 33656.05 | 3.73 |
| 2025-06-26 | 7.62 | 7.74 | 0.12 | 1.58 | 681856.07 | 52946.43 | 5.84 |
| 2025-06-25 | 7.51 | 7.62 | 0.11 | 1.47 | 583288.77 | 44089.18 | 5.00 |
| 2025-06-24 | 7.39 | 7.51 | 0.32 | 4.45 | 676959.84 | 50771.38 | 5.80 |
| 2025-06-23 | 6.80 | 7.19 | 0.45 | 6.68 | 506026.44 | 35881.84 | 4.33 |
| 2025-06-20 | 6.88 | 6.74 | -0.16 | -2.32 | 207599.00 | 14116.88 | 1.78 |
| 2025-06-19 | 7.08 | 6.90 | -0.18 | -2.54 | 222648.86 | 15565.59 | 1.91 |
| 2025-06-18 | 7.15 | 7.08 | -0.07 | -0.98 | 153032.00 | 10881.95 | 1.31 |
| 2025-06-17 | 7.21 | 7.15 | 0.01 | 0.14 | 147871.00 | 10572.46 | 1.27 |
| 2025-06-16 | 6.99 | 7.14 | 0.11 | 1.57 | 170672.39 | 12133.72 | 1.46 |
| 2025-06-13 | 7.15 | 7.03 | -0.16 | -2.23 | 211464.28 | 14957.33 | 1.81 |
| 2025-06-12 | 7.16 | 7.19 | 0.01 | 0.14 | 176201.98 | 12706.89 | 1.51 |
| 2025-06-11 | 7.19 | 7.18 | 0.00 | 0.00 | 188423.87 | 13574.92 | 1.61 |
| 2025-06-10 | 7.37 | 7.18 | -0.20 | -2.71 | 300803.52 | 21736.88 | 2.58 |
| 2025-06-09 | 7.30 | 7.38 | -0.04 | -0.54 | 268526.72 | 19801.46 | 2.30 |
| 2025-06-06 | 7.31 | 7.42 | 0.12 | 1.64 | 404954.00 | 30090.61 | 3.47 |
| 2025-06-05 | 7.20 | 7.30 | 0.08 | 1.11 | 220040.02 | 15958.90 | 1.88 |
| 2025-06-04 | 7.20 | 7.22 | 0.07 | 0.98 | 212739.59 | 15377.69 | 1.82 |
| 2025-06-03 | 7.08 | 7.15 | 0.07 | 0.99 | 187185.99 | 13458.79 | 1.60 |
| 2025-05-30 | 7.18 | 7.08 | -0.12 | -1.67 | 158726.10 | 11266.44 | 1.36 |
| 2025-05-29 | 6.90 | 7.20 | 0.30 | 4.35 | 276519.51 | 19629.36 | 2.37 |
| 2025-05-28 | 6.99 | 6.90 | -0.09 | -1.29 | 147709.00 | 10240.09 | 1.27 |
| 2025-05-27 | 7.03 | 6.99 | -0.04 | -0.57 | 123758.77 | 8640.05 | 1.06 |
| 2025-05-26 | 6.97 | 7.03 | 0.04 | 0.57 | 137718.16 | 9673.42 | 1.18 |
| 2025-05-23 | 7.12 | 6.99 | -0.13 | -1.83 | 207712.24 | 14718.43 | 1.78 |
| 2025-05-22 | 7.18 | 7.12 | -0.07 | -0.97 | 134442.66 | 9636.40 | 1.15 |
| 2025-05-21 | 7.27 | 7.19 | -0.09 | -1.24 | 141053.20 | 10172.14 | 1.21 |
| 2025-05-20 | 7.25 | 7.28 | 0.05 | 0.69 | 138117.42 | 10020.69 | 1.18 |
| 2025-05-19 | 7.20 | 7.23 | 0.01 | 0.14 | 142249.43 | 10251.44 | 1.22 |
| 2025-05-16 | 7.25 | 7.22 | -0.04 | -0.55 | 152868.00 | 11084.25 | 1.31 |
| 2025-05-15 | 7.45 | 7.26 | -0.22 | -2.94 | 210458.53 | 15437.92 | 1.80 |
| 2025-05-14 | 7.47 | 7.48 | 0.00 | 0.00 | 238307.58 | 17784.28 | 2.04 |
| 2025-05-13 | 7.68 | 7.48 | -0.05 | -0.66 | 242714.51 | 18351.46 | 2.08 |
| 2025-05-12 | 7.55 | 7.53 | 0.07 | 0.94 | 255996.76 | 19265.86 | 2.19 |
| 2025-05-09 | 7.69 | 7.46 | -0.17 | -2.23 | 333014.23 | 25139.55 | 2.85 |
| 2025-05-08 | 7.39 | 7.63 | 0.21 | 2.83 | 406849.23 | 30829.60 | 3.49 |
| 2025-05-07 | 7.58 | 7.42 | -0.02 | -0.27 | 276441.00 | 20650.49 | 2.37 |
| 2025-05-06 | 7.26 | 7.44 | 0.23 | 3.19 | 275564.00 | 20344.27 | 2.36 |
| 2025-04-30 | 7.14 | 7.21 | 0.08 | 1.12 | 197737.77 | 14303.94 | 1.69 |
| 2025-04-29 | 7.03 | 7.13 | 0.03 | 0.42 | 166864.00 | 11862.16 | 1.43 |
| 2025-04-28 | 7.15 | 7.10 | -0.09 | -1.25 | 202665.51 | 14435.21 | 1.74 |
| 2025-04-25 | 7.22 | 7.19 | 0.02 | 0.28 | 196098.51 | 14135.78 | 1.68 |
| 2025-04-24 | 7.35 | 7.17 | -0.18 | -2.45 | 258594.48 | 18662.75 | 2.22 |
| 2025-04-23 | 7.40 | 7.35 | 0.01 | 0.14 | 295194.81 | 21768.68 | 2.53 |
| 2025-04-22 | 7.39 | 7.34 | -0.05 | -0.68 | 389966.95 | 28783.46 | 3.34 |
| 2025-04-21 | 7.27 | 7.39 | 0.05 | 0.68 | 351531.00 | 25504.97 | 3.01 |
| 2025-04-18 | 7.32 | 7.34 | 0.02 | 0.27 | 141459.25 | 10339.17 | 1.21 |
| 2025-04-17 | 7.25 | 7.32 | 0.00 | 0.00 | 143196.00 | 10548.85 | 1.23 |
| 2025-04-16 | 7.46 | 7.32 | -0.17 | -2.27 | 224166.00 | 16423.08 | 1.92 |
| 2025-04-15 | 7.53 | 7.49 | -0.04 | -0.53 | 201619.00 | 15051.41 | 1.73 |
| 2025-04-14 | 7.52 | 7.53 | 0.13 | 1.76 | 299228.00 | 22684.94 | 2.56 |
| 2025-04-11 | 7.21 | 7.40 | 0.09 | 1.23 | 294863.71 | 21789.19 | 2.53 |
| 2025-04-10 | 7.39 | 7.31 | 0.07 | 0.97 | 380428.79 | 28226.43 | 3.26 |
| 2025-04-09 | 6.90 | 7.24 | 0.17 | 2.41 | 472962.34 | 32996.00 | 4.05 |
| 2025-04-08 | 7.11 | 7.07 | -0.22 | -3.02 | 586577.39 | 41205.33 | 5.02 |
| 2025-04-07 | 7.50 | 7.29 | -0.81 | -10.00 | 355244.62 | 26097.15 | 3.04 |
| 2025-04-03 | 8.00 | 8.10 | 0.00 | 0.00 | 290592.42 | 23616.29 | 2.49 |
| 2025-04-02 | 7.99 | 8.10 | 0.09 | 1.12 | 235368.20 | 18991.34 | 2.02 |
| 2025-04-01 | 8.08 | 8.01 | -0.09 | -1.11 | 260474.66 | 21051.08 | 2.23 |
| 2025-03-31 | 8.12 | 8.10 | 0.00 | 0.00 | 352399.95 | 28444.60 | 3.02 |
| 2025-03-28 | 8.12 | 8.10 | -0.01 | -0.12 | 258680.07 | 21024.99 | 2.22 |
| 2025-03-27 | 8.16 | 8.11 | 0.00 | 0.00 | 326858.60 | 26700.82 | 2.80 |
| 2025-03-26 | 8.04 | 8.11 | 0.03 | 0.37 | 207301.79 | 16809.30 | 1.78 |
| 2025-03-25 | 8.18 | 8.08 | -0.09 | -1.10 | 296944.00 | 24070.67 | 2.54 |
| 2025-03-24 | 8.47 | 8.17 | -0.30 | -3.54 | 672759.40 | 54836.10 | 5.76 |
| 2025-03-21 | 8.76 | 8.47 | -0.39 | -4.40 | 486694.90 | 41815.97 | 4.17 |
| 2025-03-20 | 8.88 | 8.86 | 0.00 | 0.00 | 415030.00 | 37048.12 | 3.56 |
| 2025-03-19 | 8.97 | 8.86 | -0.14 | -1.56 | 353430.91 | 31355.64 | 3.03 |
| 2025-03-18 | 8.92 | 9.00 | 0.11 | 1.24 | 479326.80 | 43218.75 | 4.11 |
| 2025-03-17 | 9.00 | 8.89 | 0.03 | 0.34 | 467433.56 | 42029.35 | 4.00 |
| 2025-03-14 | 8.67 | 8.86 | 0.14 | 1.61 | 466537.86 | 40840.71 | 4.00 |
| 2025-03-13 | 9.08 | 8.72 | -0.36 | -3.97 | 646314.00 | 56589.53 | 5.54 |
| 2025-03-12 | 8.94 | 9.08 | 0.25 | 2.83 | 704905.89 | 64162.71 | 6.04 |
| 2025-03-11 | 8.76 | 8.83 | -0.08 | -0.90 | 462556.76 | 40665.77 | 3.96 |
| 2025-03-10 | 9.08 | 8.91 | -0.24 | -2.62 | 683186.35 | 60763.84 | 5.85 |
| 2025-03-07 | 9.24 | 9.15 | -0.07 | -0.76 | 888952.00 | 82944.57 | 7.61 |
| 2025-03-06 | 9.08 | 9.22 | 0.18 | 1.99 | 902142.59 | 82716.50 | 7.73 |
| 2025-03-05 | 9.00 | 9.04 | -0.02 | -0.22 | 481142.60 | 43126.99 | 4.12 |
| 2025-03-04 | 8.55 | 9.06 | 0.36 | 4.14 | 634874.34 | 56557.01 | 5.44 |
| 2025-03-03 | 8.78 | 8.70 | 0.10 | 1.16 | 527387.39 | 46239.68 | 4.52 |
日K线
周K线
月K线
