泰尔股份(002347)股票信息
| 股票代码 | 002347 |
| 股票名称 | 泰尔股份 |
| 最新价/元 | 4.31 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 8.29 |
| 买入/元 | 4.30 |
| 卖出/元 | 4.31 |
| 昨收/元 | 3.98 |
| 今开/元 | 4.10 |
| 最高/元 | 4.35 |
| 最低/元 | 4.00 |
| 成交量/手 | 400805.02 |
| 成交额/万 | 16808.45 |
| 股净值/元 | -51.19 |
| 市净率 | 1.84 |
| 总市值/万 | 217526.68 |
| 流通值/万 | 212648.03 |
| 换手率/% | 8.12 |
| 入市日期 | 2010-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
泰尔股份(002347)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 | 4.10 | 4.31 | 0.33 | 8.29 | 400805.02 | 16808.45 | 8.12 |
| 2024-09-27 | 3.90 | 3.98 | 0.12 | 3.11 | 198887.00 | 7871.84 | 4.03 |
| 2024-09-26 | 3.78 | 3.86 | 0.09 | 2.39 | 118518.00 | 4531.74 | 2.40 |
| 2024-09-25 | 3.75 | 3.77 | 0.05 | 1.34 | 136078.00 | 5162.99 | 2.76 |
| 2024-09-24 | 3.59 | 3.72 | 0.12 | 3.33 | 118091.00 | 4328.27 | 2.39 |
| 2024-09-23 | 3.56 | 3.60 | 0.03 | 0.84 | 62315.00 | 2228.82 | 1.26 |
| 2024-09-20 | 3.61 | 3.57 | -0.02 | -0.56 | 63252.00 | 2259.98 | 1.28 |
| 2024-09-19 | 3.49 | 3.59 | 0.12 | 3.46 | 89381.00 | 3176.85 | 1.81 |
| 2024-09-18 | 3.48 | 3.47 | -0.03 | -0.86 | 81751.84 | 2823.24 | 1.66 |
| 2024-09-13 | 3.58 | 3.50 | -0.10 | -2.78 | 74910.00 | 2641.25 | 1.52 |
| 2024-09-12 | 3.58 | 3.60 | 0.02 | 0.56 | 67710.00 | 2451.93 | 1.37 |
| 2024-09-11 | 3.62 | 3.58 | -0.02 | -0.56 | 64468.00 | 2309.71 | 1.31 |
| 2024-09-10 | 3.56 | 3.60 | 0.06 | 1.70 | 75546.00 | 2685.17 | 1.53 |
| 2024-09-09 | 3.53 | 3.54 | 0.02 | 0.57 | 57104.00 | 2018.25 | 1.16 |
| 2024-09-06 | 3.62 | 3.52 | -0.09 | -2.49 | 74007.00 | 2635.05 | 1.50 |
| 2024-09-05 | 3.58 | 3.61 | 0.04 | 1.12 | 63972.00 | 2306.35 | 1.30 |
| 2024-09-04 | 3.60 | 3.57 | -0.04 | -1.11 | 72284.00 | 2598.13 | 1.47 |
| 2024-09-03 | 3.57 | 3.61 | 0.04 | 1.12 | 60335.00 | 2176.46 | 1.22 |
| 2024-09-02 | 3.64 | 3.57 | -0.08 | -2.19 | 72217.00 | 2609.14 | 1.46 |
| 2024-08-30 | 3.58 | 3.65 | 0.07 | 1.96 | 111338.00 | 4054.69 | 2.26 |
| 2024-08-29 | 3.50 | 3.58 | 0.07 | 1.99 | 74407.00 | 2642.42 | 1.51 |
| 2024-08-28 | 3.47 | 3.51 | 0.05 | 1.45 | 83111.00 | 2926.82 | 1.68 |
| 2024-08-27 | 3.57 | 3.46 | -0.10 | -2.81 | 63629.00 | 2221.58 | 1.29 |
| 2024-08-26 | 3.47 | 3.56 | 0.09 | 2.59 | 88338.00 | 3137.30 | 1.79 |
| 2024-08-23 | 3.54 | 3.47 | -0.08 | -2.25 | 94933.00 | 3304.18 | 1.92 |
| 2024-08-22 | 3.63 | 3.55 | -0.12 | -3.27 | 99169.87 | 3575.77 | 2.01 |
| 2024-08-21 | 3.59 | 3.67 | 0.02 | 0.55 | 81369.83 | 2971.98 | 1.65 |
| 2024-08-20 | 3.66 | 3.65 | -0.02 | -0.55 | 95006.00 | 3459.21 | 1.93 |
| 2024-08-19 | 3.70 | 3.67 | -0.04 | -1.08 | 104478.00 | 3854.29 | 2.12 |
| 2024-08-16 | 3.74 | 3.71 | -0.02 | -0.54 | 125344.00 | 4683.61 | 2.54 |
| 2024-08-15 | 3.70 | 3.73 | 0.05 | 1.36 | 142692.00 | 5270.50 | 2.89 |
| 2024-08-14 | 3.65 | 3.68 | 0.02 | 0.55 | 129512.01 | 4759.33 | 2.62 |
| 2024-08-13 | 3.63 | 3.66 | 0.05 | 1.39 | 142296.00 | 5141.85 | 2.88 |
| 2024-08-12 | 3.72 | 3.61 | -0.14 | -3.73 | 225011.04 | 8166.18 | 4.56 |
| 2024-08-09 | 3.91 | 3.75 | -0.18 | -4.58 | 374179.47 | 14212.24 | 7.58 |
| 2024-08-08 | 4.13 | 3.93 | -0.27 | -6.43 | 596011.01 | 23985.18 | 12.08 |
| 2024-08-07 | 4.50 | 4.20 | -0.16 | -3.67 | 909548.77 | 40235.69 | 18.43 |
| 2024-08-06 | 3.96 | 4.36 | 0.40 | 10.10 | 489782.97 | 20654.96 | 9.93 |
| 2024-08-05 | 3.90 | 3.96 | 0.08 | 2.06 | 303783.51 | 11884.08 | 6.16 |
| 2024-08-02 | 3.95 | 3.88 | -0.16 | -3.96 | 311729.60 | 12323.86 | 6.32 |
| 2024-08-01 | 3.97 | 4.04 | 0.10 | 2.54 | 452126.00 | 18169.87 | 9.16 |
| 2024-07-31 | 3.83 | 3.94 | 0.12 | 3.14 | 454125.60 | 17661.94 | 9.20 |
| 2024-07-30 | 3.83 | 3.82 | -0.14 | -3.54 | 426357.00 | 16255.65 | 8.64 |
| 2024-07-29 | 3.86 | 3.96 | 0.13 | 3.39 | 744779.11 | 29728.75 | 15.10 |
| 2024-07-26 | 3.47 | 3.83 | 0.35 | 10.06 | 409945.00 | 15330.16 | 8.31 |
| 2024-07-25 | 3.42 | 3.48 | 0.09 | 2.66 | 225460.00 | 7885.74 | 4.57 |
| 2024-07-24 | 3.37 | 3.39 | 0.02 | 0.59 | 120575.00 | 4080.48 | 2.44 |
| 2024-07-23 | 3.43 | 3.37 | -0.05 | -1.46 | 70318.00 | 2424.04 | 1.43 |
| 2024-07-22 | 3.38 | 3.42 | 0.06 | 1.79 | 67217.00 | 2287.39 | 1.36 |
| 2024-07-19 | 3.36 | 3.36 | -0.01 | -0.30 | 56138.20 | 1889.13 | 1.14 |
| 2024-07-18 | 3.37 | 3.37 | 0.00 | 0.00 | 79696.00 | 2638.80 | 1.62 |
| 2024-07-17 | 3.43 | 3.37 | -0.04 | -1.17 | 55782.00 | 1885.88 | 1.13 |
| 2024-07-16 | 3.44 | 3.41 | -0.03 | -0.87 | 69912.00 | 2377.19 | 1.42 |
| 2024-07-15 | 3.57 | 3.44 | -0.13 | -3.64 | 80857.00 | 2790.21 | 1.64 |
| 2024-07-12 | 3.60 | 3.57 | -0.05 | -1.38 | 75673.00 | 2714.79 | 1.53 |
| 2024-07-11 | 3.44 | 3.62 | 0.22 | 6.47 | 140407.00 | 5005.15 | 2.85 |
| 2024-07-10 | 3.50 | 3.40 | -0.15 | -4.23 | 127552.00 | 4359.03 | 2.59 |
| 2024-07-09 | 3.51 | 3.55 | 0.01 | 0.28 | 82864.00 | 2891.74 | 1.68 |
| 2024-07-08 | 3.68 | 3.54 | -0.14 | -3.80 | 66247.00 | 2364.84 | 1.34 |
| 2024-07-05 | 3.64 | 3.68 | 0.04 | 1.10 | 65107.00 | 2367.98 | 1.32 |
| 2024-07-04 | 3.78 | 3.64 | -0.13 | -3.45 | 82318.18 | 3043.58 | 1.67 |
| 2024-07-03 | 3.82 | 3.77 | -0.02 | -0.53 | 57785.00 | 2187.96 | 1.17 |
| 2024-07-02 | 3.79 | 3.79 | 0.03 | 0.80 | 65111.00 | 2470.16 | 1.32 |
| 2024-07-01 | 3.78 | 3.76 | -0.01 | -0.27 | 73456.02 | 2743.61 | 1.49 |
| 2024-06-28 | 3.74 | 3.77 | 0.04 | 1.07 | 85968.02 | 3267.85 | 1.74 |
| 2024-06-27 | 3.78 | 3.73 | -0.03 | -0.80 | 100692.02 | 3814.92 | 2.04 |
| 2024-06-26 | 3.63 | 3.76 | 0.15 | 4.16 | 92330.00 | 3388.87 | 1.87 |
| 2024-06-25 | 3.55 | 3.61 | 0.06 | 1.69 | 96869.00 | 3507.08 | 1.96 |
| 2024-06-24 | 3.73 | 3.55 | -0.18 | -4.83 | 120698.00 | 4335.99 | 2.45 |
| 2024-06-21 | 3.76 | 3.73 | -0.03 | -0.80 | 75187.00 | 2821.21 | 1.52 |
| 2024-06-20 | 3.89 | 3.76 | -0.15 | -3.84 | 86940.00 | 3315.09 | 1.76 |
| 2024-06-19 | 3.92 | 3.91 | -0.01 | -0.26 | 92406.84 | 3614.40 | 1.87 |
| 2024-06-18 | 3.75 | 3.92 | 0.17 | 4.53 | 137928.00 | 5316.76 | 2.80 |
| 2024-06-17 | 3.82 | 3.75 | -0.10 | -2.60 | 105585.00 | 3977.58 | 2.14 |
| 2024-06-14 | 3.89 | 3.85 | -0.03 | -0.77 | 64603.00 | 2483.92 | 1.31 |
| 2024-06-13 | 3.94 | 3.88 | -0.06 | -1.52 | 87863.00 | 3427.15 | 1.78 |
| 2024-06-12 | 3.84 | 3.94 | 0.11 | 2.87 | 105737.00 | 4145.85 | 2.14 |
| 2024-06-11 | 3.85 | 3.83 | -0.03 | -0.78 | 91631.00 | 3476.38 | 1.86 |
| 2024-06-07 | 3.72 | 3.86 | 0.17 | 4.61 | 154164.80 | 5862.00 | 3.12 |
| 2024-06-06 | 3.96 | 3.69 | -0.23 | -5.87 | 236316.99 | 8812.53 | 4.79 |
| 2024-06-05 | 4.02 | 3.92 | -0.11 | -2.73 | 105381.00 | 4189.98 | 2.14 |
| 2024-06-04 | 4.14 | 4.03 | -0.11 | -2.66 | 159285.00 | 6412.90 | 3.23 |
| 2024-06-03 | 4.39 | 4.14 | -0.19 | -4.39 | 176098.00 | 7391.71 | 3.57 |
| 2024-05-31 | 4.24 | 4.33 | 0.08 | 1.88 | 138913.00 | 5985.23 | 2.82 |
| 2024-05-30 | 4.28 | 4.25 | -0.03 | -0.70 | 140121.04 | 6030.13 | 2.84 |
| 2024-05-29 | 4.21 | 4.28 | 0.07 | 1.66 | 125474.00 | 5377.06 | 2.54 |
| 2024-05-28 | 4.33 | 4.21 | -0.10 | -2.32 | 78712.00 | 3345.41 | 1.60 |
| 2024-05-27 | 4.25 | 4.31 | 0.02 | 0.47 | 116744.18 | 4952.84 | 2.37 |
| 2024-05-24 | 4.38 | 4.29 | -0.09 | -2.06 | 125803.00 | 5450.68 | 2.55 |
| 2024-05-23 | 4.46 | 4.38 | -0.07 | -1.57 | 156024.00 | 6922.99 | 3.16 |
| 2024-05-22 | 4.40 | 4.45 | 0.07 | 1.60 | 99783.00 | 4440.35 | 2.02 |
| 2024-05-21 | 4.46 | 4.38 | -0.08 | -1.79 | 97909.00 | 4294.64 | 1.98 |
| 2024-05-20 | 4.54 | 4.46 | -0.06 | -1.33 | 119656.00 | 5356.49 | 2.43 |
| 2024-05-17 | 4.51 | 4.52 | 0.04 | 0.89 | 116030.00 | 5217.98 | 2.35 |
| 2024-05-16 | 4.46 | 4.48 | 0.05 | 1.13 | 89797.00 | 4031.59 | 1.82 |
| 2024-05-15 | 4.50 | 4.43 | -0.03 | -0.67 | 115196.00 | 5161.55 | 2.33 |
| 2024-05-14 | 4.41 | 4.46 | 0.08 | 1.83 | 128287.80 | 5724.29 | 2.60 |
| 2024-05-13 | 4.54 | 4.38 | -0.16 | -3.52 | 145048.00 | 6387.06 | 2.94 |
| 2024-05-10 | 4.62 | 4.54 | -0.05 | -1.09 | 123989.72 | 5614.12 | 2.51 |
| 2024-05-09 | 4.53 | 4.59 | 0.07 | 1.55 | 129361.22 | 5936.17 | 2.62 |
日K线
周K线
月K线
