天原股份(002386)股票信息
| 股票代码 | 002386 |
| 股票名称 | 天原股份 |
| 最新价/元 | 4.58 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 7.51 |
| 买入/元 | 4.58 |
| 卖出/元 | 4.59 |
| 昨收/元 | 4.26 |
| 今开/元 | 4.40 |
| 最高/元 | 4.62 |
| 最低/元 | 4.32 |
| 成交量/手 | 386435.67 |
| 成交额/万 | 17362.08 |
| 股净值/元 | 140.92 |
| 市净率 | 0.75 |
| 总市值/万 | 596154.36 |
| 流通值/万 | 530435.17 |
| 换手率/% | 3.34 |
| 入市日期 | 2010-04-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
天原股份(002386)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 | 4.40 | 4.58 | 0.32 | 7.51 | 386435.67 | 17362.08 | 3.34 |
| 2024-09-27 | 4.17 | 4.26 | 0.14 | 3.40 | 203726.98 | 8594.74 | 1.76 |
| 2024-09-26 | 3.93 | 4.12 | 0.18 | 4.57 | 142689.78 | 5763.22 | 1.23 |
| 2024-09-25 | 3.93 | 3.94 | 0.07 | 1.81 | 120771.39 | 4801.65 | 1.04 |
| 2024-09-24 | 3.69 | 3.87 | 0.19 | 5.16 | 115862.84 | 4398.29 | 1.00 |
| 2024-09-23 | 3.64 | 3.68 | 0.04 | 1.10 | 45675.70 | 1675.20 | 0.39 |
| 2024-09-20 | 3.72 | 3.64 | -0.04 | -1.09 | 57766.44 | 2111.42 | 0.50 |
| 2024-09-19 | 3.56 | 3.68 | 0.14 | 3.96 | 81416.93 | 2967.82 | 0.70 |
| 2024-09-18 | 3.67 | 3.54 | -0.12 | -3.28 | 93058.43 | 3315.11 | 0.80 |
| 2024-09-13 | 3.71 | 3.66 | -0.04 | -1.08 | 38744.30 | 1421.61 | 0.33 |
| 2024-09-12 | 3.68 | 3.70 | 0.02 | 0.54 | 38672.80 | 1429.96 | 0.33 |
| 2024-09-11 | 3.69 | 3.68 | -0.03 | -0.81 | 43872.53 | 1618.43 | 0.38 |
| 2024-09-10 | 3.75 | 3.71 | -0.03 | -0.80 | 49257.90 | 1826.53 | 0.43 |
| 2024-09-09 | 3.77 | 3.74 | -0.04 | -1.06 | 46917.03 | 1760.05 | 0.41 |
| 2024-09-06 | 3.83 | 3.78 | -0.05 | -1.31 | 40503.40 | 1538.91 | 0.35 |
| 2024-09-05 | 3.82 | 3.83 | 0.03 | 0.79 | 49906.78 | 1910.28 | 0.43 |
| 2024-09-04 | 3.81 | 3.80 | -0.04 | -1.04 | 59533.69 | 2277.85 | 0.51 |
| 2024-09-03 | 3.81 | 3.84 | 0.04 | 1.05 | 52319.60 | 2012.20 | 0.45 |
| 2024-09-02 | 3.83 | 3.80 | -0.04 | -1.04 | 70020.10 | 2687.00 | 0.60 |
| 2024-08-30 | 3.81 | 3.84 | 0.04 | 1.05 | 76143.50 | 2919.08 | 0.66 |
| 2024-08-29 | 3.73 | 3.80 | 0.06 | 1.60 | 51265.01 | 1932.58 | 0.44 |
| 2024-08-28 | 3.70 | 3.74 | 0.02 | 0.54 | 35885.48 | 1340.93 | 0.31 |
| 2024-08-27 | 3.77 | 3.72 | -0.06 | -1.59 | 50453.70 | 1886.82 | 0.44 |
| 2024-08-26 | 3.68 | 3.78 | 0.10 | 2.72 | 57020.70 | 2148.35 | 0.49 |
| 2024-08-23 | 3.70 | 3.68 | -0.03 | -0.81 | 41770.20 | 1538.52 | 0.36 |
| 2024-08-22 | 3.79 | 3.71 | -0.08 | -2.11 | 43615.60 | 1637.67 | 0.38 |
| 2024-08-21 | 3.75 | 3.79 | 0.01 | 0.27 | 63963.74 | 2405.72 | 0.55 |
| 2024-08-20 | 3.80 | 3.78 | -0.03 | -0.79 | 78657.71 | 3006.78 | 0.68 |
| 2024-08-19 | 3.81 | 3.81 | 0.00 | 0.00 | 33362.00 | 1271.88 | 0.29 |
| 2024-08-16 | 3.85 | 3.81 | -0.04 | -1.04 | 49703.50 | 1902.40 | 0.43 |
| 2024-08-15 | 3.82 | 3.85 | 0.02 | 0.52 | 53155.01 | 2045.81 | 0.46 |
| 2024-08-14 | 3.87 | 3.83 | -0.06 | -1.54 | 27269.03 | 1050.26 | 0.24 |
| 2024-08-13 | 3.83 | 3.89 | 0.07 | 1.83 | 44503.22 | 1711.02 | 0.38 |
| 2024-08-12 | 3.86 | 3.82 | -0.05 | -1.29 | 28676.86 | 1101.63 | 0.25 |
| 2024-08-09 | 3.91 | 3.87 | -0.02 | -0.51 | 31903.52 | 1240.76 | 0.28 |
| 2024-08-08 | 3.85 | 3.89 | 0.04 | 1.04 | 34056.10 | 1318.82 | 0.29 |
| 2024-08-07 | 3.84 | 3.85 | 0.01 | 0.26 | 32789.81 | 1261.32 | 0.28 |
| 2024-08-06 | 3.80 | 3.84 | 0.07 | 1.86 | 42876.05 | 1638.53 | 0.37 |
| 2024-08-05 | 3.85 | 3.77 | -0.09 | -2.33 | 52672.15 | 2019.04 | 0.45 |
| 2024-08-02 | 3.88 | 3.86 | -0.05 | -1.28 | 42436.97 | 1650.40 | 0.37 |
| 2024-08-01 | 3.92 | 3.91 | -0.02 | -0.51 | 41734.79 | 1634.83 | 0.36 |
| 2024-07-31 | 3.83 | 3.93 | 0.10 | 2.61 | 62076.57 | 2417.72 | 0.54 |
| 2024-07-30 | 3.78 | 3.83 | 0.04 | 1.06 | 31396.08 | 1196.86 | 0.27 |
| 2024-07-29 | 3.79 | 3.79 | 0.02 | 0.53 | 33457.73 | 1267.39 | 0.29 |
| 2024-07-26 | 3.70 | 3.77 | 0.09 | 2.45 | 41683.11 | 1565.61 | 0.36 |
| 2024-07-25 | 3.63 | 3.68 | 0.04 | 1.10 | 36858.46 | 1348.53 | 0.32 |
| 2024-07-24 | 3.68 | 3.64 | -0.04 | -1.09 | 43073.80 | 1571.80 | 0.37 |
| 2024-07-23 | 3.74 | 3.68 | -0.06 | -1.60 | 45314.78 | 1691.07 | 0.39 |
| 2024-07-22 | 3.75 | 3.74 | -0.01 | -0.27 | 30352.80 | 1135.60 | 0.26 |
| 2024-07-19 | 3.74 | 3.75 | -0.02 | -0.53 | 33424.74 | 1251.87 | 0.29 |
| 2024-07-18 | 3.77 | 3.77 | -0.02 | -0.53 | 45598.20 | 1710.28 | 0.39 |
| 2024-07-17 | 3.83 | 3.79 | -0.04 | -1.04 | 35293.90 | 1343.74 | 0.30 |
| 2024-07-16 | 3.86 | 3.83 | -0.02 | -0.52 | 41009.04 | 1566.09 | 0.35 |
| 2024-07-15 | 3.91 | 3.85 | -0.07 | -1.79 | 44176.80 | 1706.09 | 0.38 |
| 2024-07-12 | 3.91 | 3.92 | 0.02 | 0.51 | 61245.90 | 2410.47 | 0.53 |
| 2024-07-11 | 3.81 | 3.90 | 0.16 | 4.28 | 86074.61 | 3325.02 | 0.74 |
| 2024-07-10 | 3.76 | 3.74 | -0.05 | -1.32 | 48809.46 | 1839.56 | 0.42 |
| 2024-07-09 | 3.76 | 3.79 | 0.06 | 1.61 | 56726.97 | 2119.41 | 0.49 |
| 2024-07-08 | 3.83 | 3.73 | -0.12 | -3.12 | 50842.62 | 1911.79 | 0.44 |
| 2024-07-05 | 3.85 | 3.85 | 0.01 | 0.26 | 38138.40 | 1467.03 | 0.33 |
| 2024-07-04 | 3.98 | 3.84 | -0.12 | -3.03 | 51987.90 | 2018.53 | 0.45 |
| 2024-07-03 | 3.92 | 3.96 | 0.01 | 0.25 | 52384.85 | 2080.72 | 0.45 |
| 2024-07-02 | 3.95 | 3.95 | 0.03 | 0.77 | 52224.98 | 2060.79 | 0.45 |
| 2024-07-01 | 3.82 | 3.92 | 0.10 | 2.62 | 64456.31 | 2488.65 | 0.56 |
| 2024-06-28 | 3.84 | 3.82 | 0.01 | 0.26 | 58224.02 | 2239.99 | 0.50 |
| 2024-06-27 | 3.95 | 3.89 | -0.07 | -1.77 | 52984.10 | 2077.54 | 0.46 |
| 2024-06-26 | 3.87 | 3.96 | 0.11 | 2.86 | 66900.20 | 2606.88 | 0.58 |
| 2024-06-25 | 3.85 | 3.85 | 0.00 | 0.00 | 68014.50 | 2626.40 | 0.59 |
| 2024-06-24 | 4.00 | 3.85 | -0.18 | -4.47 | 112106.29 | 4366.02 | 0.97 |
| 2024-06-21 | 4.02 | 4.03 | 0.02 | 0.50 | 43959.11 | 1776.05 | 0.38 |
| 2024-06-20 | 4.09 | 4.01 | -0.08 | -1.96 | 56854.74 | 2298.38 | 0.49 |
| 2024-06-19 | 4.12 | 4.09 | -0.02 | -0.49 | 49177.95 | 2018.41 | 0.42 |
| 2024-06-18 | 4.03 | 4.11 | 0.10 | 2.49 | 83989.89 | 3435.67 | 0.73 |
| 2024-06-17 | 4.01 | 4.01 | -0.03 | -0.74 | 57888.45 | 2328.28 | 0.50 |
| 2024-06-14 | 4.04 | 4.04 | -0.02 | -0.49 | 100895.69 | 4052.40 | 0.87 |
| 2024-06-13 | 4.14 | 4.06 | -0.08 | -1.93 | 92825.90 | 3777.17 | 0.80 |
| 2024-06-12 | 4.10 | 4.14 | 0.02 | 0.49 | 55606.82 | 2295.12 | 0.48 |
| 2024-06-11 | 4.16 | 4.12 | -0.05 | -1.20 | 71276.28 | 2933.04 | 0.62 |
| 2024-06-07 | 4.12 | 4.17 | 0.09 | 2.21 | 92870.22 | 3851.40 | 0.80 |
| 2024-06-06 | 4.21 | 4.08 | -0.12 | -2.86 | 119232.70 | 4904.27 | 1.03 |
| 2024-06-05 | 4.29 | 4.20 | -0.10 | -2.33 | 79234.70 | 3354.88 | 0.68 |
| 2024-06-04 | 4.28 | 4.30 | -0.01 | -0.23 | 75188.20 | 3210.12 | 0.65 |
| 2024-06-03 | 4.44 | 4.31 | -0.14 | -3.15 | 119526.60 | 5186.98 | 1.03 |
| 2024-05-31 | 4.50 | 4.45 | -0.06 | -1.33 | 81947.50 | 3660.99 | 0.71 |
| 2024-05-30 | 4.50 | 4.51 | 0.02 | 0.45 | 91566.90 | 4162.53 | 0.79 |
| 2024-05-29 | 4.50 | 4.49 | -0.02 | -0.44 | 80341.80 | 3615.86 | 0.69 |
| 2024-05-28 | 4.55 | 4.51 | -0.05 | -1.10 | 62121.74 | 2820.21 | 0.54 |
| 2024-05-27 | 4.54 | 4.56 | 0.01 | 0.22 | 71219.42 | 3215.71 | 0.62 |
| 2024-05-24 | 4.52 | 4.55 | 0.01 | 0.22 | 81523.23 | 3720.42 | 0.70 |
| 2024-05-23 | 4.70 | 4.54 | -0.18 | -3.81 | 137245.37 | 6276.44 | 1.19 |
| 2024-05-22 | 4.75 | 4.72 | -0.03 | -0.63 | 84654.66 | 3998.64 | 0.73 |
| 2024-05-21 | 4.84 | 4.75 | -0.12 | -2.46 | 94876.39 | 4526.57 | 0.82 |
| 2024-05-20 | 4.84 | 4.87 | 0.05 | 1.04 | 121129.90 | 5898.63 | 1.05 |
| 2024-05-17 | 4.75 | 4.82 | 0.08 | 1.69 | 95064.32 | 4542.72 | 0.82 |
| 2024-05-16 | 4.74 | 4.74 | 0.03 | 0.64 | 110179.02 | 5281.47 | 0.95 |
| 2024-05-15 | 4.73 | 4.71 | -0.02 | -0.42 | 71522.40 | 3368.82 | 0.62 |
| 2024-05-14 | 4.73 | 4.73 | -0.01 | -0.21 | 84332.00 | 4008.28 | 0.73 |
| 2024-05-13 | 4.82 | 4.74 | -0.10 | -2.07 | 90986.40 | 4328.95 | 0.79 |
| 2024-05-10 | 4.93 | 4.84 | -0.05 | -1.02 | 100448.12 | 4888.38 | 0.87 |
| 2024-05-09 | 4.87 | 4.89 | 0.05 | 1.03 | 114226.90 | 5621.75 | 0.99 |
日K线
周K线
月K线
