天虹股份(002419)股票信息
| 股票代码 | 002419 |
| 股票名称 | 天虹股份 |
| 最新价/元 | 4.98 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 7.79 |
| 买入/元 | 4.97 |
| 卖出/元 | 4.98 |
| 昨收/元 | 4.62 |
| 今开/元 | 4.80 |
| 最高/元 | 5.07 |
| 最低/元 | 4.66 |
| 成交量/手 | 413821.00 |
| 成交额/万 | 20185.72 |
| 股净值/元 | 25.68 |
| 市净率 | 1.39 |
| 总市值/万 | 582086.18 |
| 流通值/万 | 582005.06 |
| 换手率/% | 3.54 |
| 入市日期 | 2010-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
天虹股份(002419)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 | 4.80 | 4.98 | 0.36 | 7.79 | 413821.00 | 20185.72 | 3.54 |
| 2024-09-27 | 4.54 | 4.62 | 0.16 | 3.59 | 193635.33 | 8896.77 | 1.66 |
| 2024-09-26 | 4.31 | 4.46 | 0.15 | 3.48 | 141908.67 | 6230.67 | 1.21 |
| 2024-09-25 | 4.33 | 4.31 | 0.02 | 0.47 | 119232.35 | 5184.77 | 1.02 |
| 2024-09-24 | 4.18 | 4.29 | 0.14 | 3.37 | 126377.92 | 5364.43 | 1.08 |
| 2024-09-23 | 4.11 | 4.15 | 0.02 | 0.48 | 52938.50 | 2186.38 | 0.45 |
| 2024-09-20 | 4.14 | 4.13 | 0.01 | 0.24 | 63158.87 | 2604.33 | 0.54 |
| 2024-09-19 | 4.00 | 4.12 | 0.11 | 2.74 | 106168.00 | 4346.12 | 0.91 |
| 2024-09-18 | 3.99 | 4.01 | 0.00 | 0.00 | 51786.50 | 2055.45 | 0.44 |
| 2024-09-13 | 4.02 | 4.01 | 0.00 | 0.00 | 64681.87 | 2591.99 | 0.55 |
| 2024-09-12 | 3.98 | 4.01 | 0.00 | 0.00 | 48571.00 | 1943.33 | 0.42 |
| 2024-09-11 | 4.06 | 4.01 | -0.07 | -1.72 | 122145.52 | 4896.54 | 1.05 |
| 2024-09-10 | 4.18 | 4.08 | -0.08 | -1.92 | 125514.50 | 5131.68 | 1.07 |
| 2024-09-09 | 4.13 | 4.16 | 0.04 | 0.97 | 58564.00 | 2426.45 | 0.50 |
| 2024-09-06 | 4.13 | 4.12 | -0.01 | -0.24 | 79643.00 | 3302.31 | 0.68 |
| 2024-09-05 | 4.08 | 4.13 | 0.06 | 1.47 | 74553.56 | 3065.03 | 0.64 |
| 2024-09-04 | 4.08 | 4.07 | -0.03 | -0.73 | 47914.87 | 1957.95 | 0.41 |
| 2024-09-03 | 4.11 | 4.10 | 0.00 | 0.00 | 62841.00 | 2570.52 | 0.54 |
| 2024-09-02 | 4.13 | 4.10 | -0.05 | -1.21 | 55552.00 | 2293.77 | 0.48 |
| 2024-08-30 | 4.08 | 4.15 | 0.06 | 1.47 | 90230.00 | 3738.34 | 0.77 |
| 2024-08-29 | 4.06 | 4.09 | -0.01 | -0.24 | 58583.00 | 2386.37 | 0.50 |
| 2024-08-28 | 4.15 | 4.10 | 0.01 | 0.24 | 61469.00 | 2537.20 | 0.53 |
| 2024-08-27 | 4.15 | 4.09 | -0.06 | -1.45 | 46858.00 | 1928.65 | 0.40 |
| 2024-08-26 | 4.08 | 4.15 | 0.09 | 2.22 | 43897.00 | 1810.52 | 0.38 |
| 2024-08-23 | 4.08 | 4.06 | -0.01 | -0.25 | 42041.00 | 1707.57 | 0.36 |
| 2024-08-22 | 4.16 | 4.07 | -0.09 | -2.16 | 72471.50 | 2971.62 | 0.62 |
| 2024-08-21 | 4.15 | 4.16 | 0.01 | 0.24 | 39287.50 | 1638.76 | 0.34 |
| 2024-08-20 | 4.24 | 4.15 | -0.08 | -1.89 | 61395.00 | 2564.95 | 0.53 |
| 2024-08-19 | 4.20 | 4.23 | 0.02 | 0.48 | 39868.00 | 1684.42 | 0.34 |
| 2024-08-16 | 4.27 | 4.21 | -0.06 | -1.41 | 40096.00 | 1698.59 | 0.34 |
| 2024-08-15 | 4.22 | 4.27 | 0.05 | 1.19 | 56224.01 | 2389.25 | 0.48 |
| 2024-08-14 | 4.29 | 4.22 | -0.06 | -1.40 | 41834.50 | 1778.03 | 0.36 |
| 2024-08-13 | 4.30 | 4.28 | -0.01 | -0.23 | 54587.00 | 2330.12 | 0.47 |
| 2024-08-12 | 4.33 | 4.29 | -0.07 | -1.61 | 75690.00 | 3264.39 | 0.65 |
| 2024-08-09 | 4.43 | 4.36 | -0.07 | -1.58 | 79707.50 | 3502.81 | 0.68 |
| 2024-08-08 | 4.39 | 4.43 | 0.04 | 0.91 | 110850.00 | 4894.04 | 0.95 |
| 2024-08-07 | 4.36 | 4.39 | 0.03 | 0.69 | 100648.87 | 4385.38 | 0.86 |
| 2024-08-06 | 4.30 | 4.36 | 0.08 | 1.87 | 109725.20 | 4762.32 | 0.94 |
| 2024-08-05 | 4.30 | 4.28 | -0.03 | -0.70 | 119279.50 | 5167.92 | 1.02 |
| 2024-08-02 | 4.29 | 4.31 | 0.00 | 0.00 | 76937.50 | 3320.74 | 0.66 |
| 2024-08-01 | 4.29 | 4.31 | -0.02 | -0.46 | 77030.58 | 3317.73 | 0.66 |
| 2024-07-31 | 4.25 | 4.33 | 0.07 | 1.64 | 122963.62 | 5292.16 | 1.05 |
| 2024-07-30 | 4.16 | 4.26 | 0.10 | 2.40 | 123403.53 | 5259.51 | 1.06 |
| 2024-07-29 | 4.15 | 4.16 | -0.02 | -0.48 | 34741.09 | 1445.20 | 0.30 |
| 2024-07-26 | 4.13 | 4.18 | 0.06 | 1.46 | 39666.50 | 1650.26 | 0.34 |
| 2024-07-25 | 4.09 | 4.12 | 0.01 | 0.24 | 40123.00 | 1653.61 | 0.34 |
| 2024-07-24 | 4.14 | 4.11 | -0.06 | -1.44 | 89801.00 | 3715.66 | 0.77 |
| 2024-07-23 | 4.28 | 4.17 | -0.03 | -0.71 | 101971.00 | 4348.18 | 0.87 |
| 2024-07-22 | 4.20 | 4.20 | 0.01 | 0.24 | 44364.00 | 1869.36 | 0.38 |
| 2024-07-19 | 4.17 | 4.19 | -0.02 | -0.48 | 44352.50 | 1858.52 | 0.38 |
| 2024-07-18 | 4.22 | 4.21 | -0.01 | -0.24 | 67016.00 | 2803.46 | 0.57 |
| 2024-07-17 | 4.25 | 4.22 | -0.05 | -1.17 | 74164.00 | 3125.91 | 0.63 |
| 2024-07-16 | 4.23 | 4.27 | 0.08 | 1.91 | 96144.50 | 4094.04 | 0.82 |
| 2024-07-15 | 4.22 | 4.19 | -0.05 | -1.18 | 36021.00 | 1511.61 | 0.31 |
| 2024-07-12 | 4.23 | 4.24 | 0.01 | 0.24 | 46107.50 | 1955.35 | 0.39 |
| 2024-07-11 | 4.20 | 4.23 | 0.09 | 2.17 | 64655.00 | 2728.35 | 0.55 |
| 2024-07-10 | 4.17 | 4.14 | -0.04 | -0.96 | 36219.00 | 1506.11 | 0.31 |
| 2024-07-09 | 4.13 | 4.18 | 0.05 | 1.21 | 81435.37 | 3349.22 | 0.70 |
| 2024-07-08 | 4.21 | 4.13 | -0.11 | -2.59 | 58471.00 | 2433.18 | 0.50 |
| 2024-07-05 | 4.20 | 4.24 | 0.02 | 0.47 | 43092.00 | 1822.93 | 0.37 |
| 2024-07-04 | 4.34 | 4.22 | -0.15 | -3.43 | 106283.50 | 4535.25 | 0.91 |
| 2024-07-03 | 4.25 | 4.37 | 0.12 | 2.82 | 156122.00 | 6825.19 | 1.34 |
| 2024-07-02 | 4.22 | 4.25 | 0.04 | 0.95 | 105494.06 | 4504.14 | 0.90 |
| 2024-07-01 | 4.18 | 4.21 | 0.03 | 0.72 | 61308.00 | 2571.42 | 0.52 |
| 2024-06-28 | 4.20 | 4.18 | -0.01 | -0.24 | 69959.50 | 2941.78 | 0.60 |
| 2024-06-27 | 4.21 | 4.19 | -0.04 | -0.95 | 57031.90 | 2393.22 | 0.49 |
| 2024-06-26 | 4.14 | 4.23 | 0.08 | 1.93 | 57859.55 | 2420.73 | 0.50 |
| 2024-06-25 | 4.12 | 4.15 | 0.03 | 0.73 | 66235.67 | 2751.31 | 0.57 |
| 2024-06-24 | 4.27 | 4.12 | -0.16 | -3.74 | 73352.00 | 3062.17 | 0.63 |
| 2024-06-21 | 4.33 | 4.28 | -0.04 | -0.93 | 39811.50 | 1715.98 | 0.34 |
| 2024-06-20 | 4.45 | 4.32 | -0.14 | -3.14 | 87614.53 | 3822.54 | 0.75 |
| 2024-06-19 | 4.45 | 4.46 | 0.01 | 0.23 | 47065.50 | 2094.99 | 0.40 |
| 2024-06-18 | 4.43 | 4.45 | 0.02 | 0.45 | 44272.40 | 1970.36 | 0.38 |
| 2024-06-17 | 4.46 | 4.43 | -0.07 | -1.56 | 40100.87 | 1782.91 | 0.34 |
| 2024-06-14 | 4.47 | 4.50 | 0.03 | 0.67 | 41437.00 | 1850.91 | 0.35 |
| 2024-06-13 | 4.53 | 4.47 | -0.06 | -1.33 | 65615.00 | 2938.94 | 0.56 |
| 2024-06-12 | 4.48 | 4.53 | 0.06 | 1.34 | 47153.00 | 2127.96 | 0.40 |
| 2024-06-11 | 4.52 | 4.47 | -0.06 | -1.33 | 56697.65 | 2532.22 | 0.49 |
| 2024-06-07 | 4.51 | 4.53 | 0.08 | 1.80 | 84113.00 | 3797.65 | 0.72 |
| 2024-06-06 | 4.56 | 4.45 | -0.12 | -2.63 | 104816.61 | 4711.89 | 0.90 |
| 2024-06-05 | 4.62 | 4.57 | -0.07 | -1.51 | 60566.32 | 2783.06 | 0.52 |
| 2024-06-04 | 4.63 | 4.64 | 0.01 | 0.22 | 64405.13 | 2967.02 | 0.55 |
| 2024-06-03 | 4.74 | 4.63 | -0.10 | -2.11 | 73912.00 | 3434.24 | 0.63 |
| 2024-05-31 | 4.65 | 4.73 | 0.07 | 1.50 | 59822.28 | 2813.43 | 0.51 |
| 2024-05-30 | 4.70 | 4.66 | -0.05 | -1.06 | 69272.13 | 3239.71 | 0.59 |
| 2024-05-29 | 4.74 | 4.71 | -0.03 | -0.63 | 58508.00 | 2762.36 | 0.50 |
| 2024-05-28 | 4.77 | 4.74 | -0.04 | -0.84 | 53477.00 | 2538.86 | 0.46 |
| 2024-05-27 | 4.82 | 4.78 | 0.00 | 0.00 | 61972.78 | 2947.66 | 0.53 |
| 2024-05-24 | 4.82 | 4.78 | -0.04 | -0.83 | 64368.54 | 3096.47 | 0.55 |
| 2024-05-23 | 4.92 | 4.82 | -0.10 | -2.03 | 94518.00 | 4591.00 | 0.81 |
| 2024-05-22 | 4.93 | 4.92 | 0.00 | 0.00 | 61308.00 | 3018.36 | 0.52 |
| 2024-05-21 | 4.95 | 4.92 | -0.06 | -1.21 | 83668.40 | 4122.96 | 0.72 |
| 2024-05-20 | 4.96 | 4.98 | 0.03 | 0.61 | 172104.87 | 8563.58 | 1.47 |
| 2024-05-17 | 4.88 | 4.95 | 0.09 | 1.85 | 143313.51 | 7040.35 | 1.23 |
| 2024-05-16 | 4.78 | 4.86 | 0.08 | 1.67 | 117847.00 | 5717.73 | 1.01 |
| 2024-05-15 | 4.78 | 4.78 | -0.01 | -0.21 | 77244.00 | 3703.34 | 0.66 |
| 2024-05-14 | 4.78 | 4.79 | 0.02 | 0.42 | 90055.20 | 4328.08 | 0.77 |
| 2024-05-13 | 4.84 | 4.77 | -0.09 | -1.85 | 109423.32 | 5226.16 | 0.94 |
| 2024-05-10 | 4.91 | 4.86 | -0.05 | -1.02 | 90019.01 | 4391.76 | 0.77 |
| 2024-05-09 | 4.86 | 4.91 | 0.04 | 0.82 | 92093.18 | 4515.40 | 0.79 |
日K线
周K线
月K线
