TCL智家(002668)股票信息
| 股票代码 | 002668 |
| 股票名称 | TCL智家 |
| 最新价/元 | 11.63 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 6.80 |
| 买入/元 | 11.63 |
| 卖出/元 | 11.64 |
| 昨收/元 | 10.89 |
| 今开/元 | 11.08 |
| 最高/元 | 11.82 |
| 最低/元 | 10.74 |
| 成交量/手 | 717066.92 |
| 成交额/万 | 80616.92 |
| 股净值/元 | 15.93 |
| 市净率 | 6.43 |
| 总市值/万 | 1260821.59 |
| 流通值/万 | 1260821.59 |
| 换手率/% | 6.61 |
| 入市日期 | 2012-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
TCL智家(002668)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 | 11.08 | 11.63 | 0.74 | 6.80 | 717066.92 | 80616.92 | 6.61 |
| 2024-09-27 | 10.25 | 10.89 | 0.73 | 7.19 | 545574.85 | 56477.99 | 5.03 |
| 2024-09-26 | 9.63 | 10.16 | 0.47 | 4.85 | 413788.27 | 40951.14 | 3.82 |
| 2024-09-25 | 9.69 | 9.69 | 0.03 | 0.31 | 404518.41 | 39851.14 | 3.73 |
| 2024-09-24 | 9.70 | 9.66 | 0.05 | 0.52 | 420902.62 | 40077.35 | 3.88 |
| 2024-09-23 | 9.78 | 9.61 | -0.16 | -1.64 | 248743.02 | 24271.75 | 2.29 |
| 2024-09-20 | 9.79 | 9.77 | -0.07 | -0.71 | 224844.30 | 21809.07 | 2.07 |
| 2024-09-19 | 9.61 | 9.84 | 0.19 | 1.97 | 373036.72 | 36420.81 | 3.44 |
| 2024-09-18 | 9.15 | 9.65 | 0.54 | 5.93 | 384412.27 | 36435.97 | 3.55 |
| 2024-09-13 | 9.22 | 9.11 | -0.16 | -1.73 | 204161.00 | 18921.49 | 1.88 |
| 2024-09-12 | 9.22 | 9.27 | 0.05 | 0.54 | 160367.00 | 14946.83 | 1.48 |
| 2024-09-11 | 9.14 | 9.22 | 0.08 | 0.88 | 189817.03 | 17490.39 | 1.75 |
| 2024-09-10 | 9.06 | 9.14 | 0.07 | 0.77 | 151758.44 | 13868.95 | 1.40 |
| 2024-09-09 | 9.00 | 9.07 | -0.01 | -0.11 | 150681.42 | 13632.32 | 1.39 |
| 2024-09-06 | 9.25 | 9.08 | -0.16 | -1.73 | 171326.37 | 15718.46 | 1.58 |
| 2024-09-05 | 9.27 | 9.24 | 0.03 | 0.33 | 157233.74 | 14490.31 | 1.45 |
| 2024-09-04 | 9.18 | 9.21 | -0.06 | -0.65 | 254119.70 | 23565.39 | 2.34 |
| 2024-09-03 | 8.83 | 9.27 | 0.38 | 4.27 | 370394.57 | 34068.93 | 3.42 |
| 2024-09-02 | 8.95 | 8.89 | -0.06 | -0.67 | 271394.66 | 24481.61 | 2.50 |
| 2024-08-30 | 8.52 | 8.95 | 0.41 | 4.80 | 365866.91 | 32454.71 | 3.37 |
| 2024-08-29 | 8.34 | 8.54 | 0.15 | 1.79 | 198487.00 | 16757.78 | 1.83 |
| 2024-08-28 | 8.25 | 8.39 | 0.04 | 0.48 | 160858.00 | 13432.37 | 1.48 |
| 2024-08-27 | 8.62 | 8.35 | -0.37 | -4.24 | 249382.13 | 21149.46 | 2.30 |
| 2024-08-26 | 8.59 | 8.72 | 0.24 | 2.83 | 383128.00 | 33120.35 | 3.53 |
| 2024-08-23 | 8.20 | 8.48 | 0.24 | 2.91 | 384893.00 | 32667.47 | 3.55 |
| 2024-08-22 | 8.24 | 8.24 | -0.02 | -0.24 | 144380.08 | 11842.88 | 1.33 |
| 2024-08-21 | 8.26 | 8.26 | -0.07 | -0.84 | 125988.38 | 10391.58 | 1.16 |
| 2024-08-20 | 8.57 | 8.33 | -0.27 | -3.14 | 188155.00 | 15766.03 | 1.74 |
| 2024-08-19 | 8.54 | 8.60 | 0.06 | 0.70 | 177513.00 | 15230.26 | 1.64 |
| 2024-08-16 | 8.66 | 8.54 | -0.14 | -1.61 | 243566.64 | 20889.09 | 2.25 |
| 2024-08-15 | 8.78 | 8.68 | -0.21 | -2.36 | 279888.00 | 24316.88 | 2.58 |
| 2024-08-14 | 9.20 | 8.89 | -0.07 | -0.78 | 268145.00 | 24186.87 | 2.47 |
| 2024-08-13 | 9.16 | 8.96 | -0.14 | -1.54 | 301750.70 | 27049.48 | 2.78 |
| 2024-08-12 | 9.29 | 9.10 | -0.11 | -1.19 | 322105.10 | 29807.46 | 2.97 |
| 2024-08-09 | 9.20 | 9.21 | 0.01 | 0.11 | 535687.64 | 50768.17 | 4.94 |
| 2024-08-08 | 9.09 | 9.20 | 0.45 | 5.14 | 710217.27 | 65837.75 | 6.55 |
| 2024-08-07 | 8.85 | 8.75 | -0.18 | -2.02 | 245703.00 | 21475.29 | 2.27 |
| 2024-08-06 | 8.89 | 8.93 | 0.12 | 1.36 | 291428.08 | 25899.34 | 2.69 |
| 2024-08-05 | 9.09 | 8.81 | -0.24 | -2.65 | 334388.00 | 30235.04 | 3.08 |
| 2024-08-02 | 9.27 | 9.05 | -0.32 | -3.42 | 315523.91 | 28981.05 | 2.91 |
| 2024-08-01 | 9.09 | 9.37 | 0.26 | 2.85 | 557691.35 | 51881.41 | 5.14 |
| 2024-07-31 | 8.27 | 9.11 | 0.83 | 10.02 | 443339.90 | 38929.92 | 4.09 |
| 2024-07-30 | 8.55 | 8.28 | -0.27 | -3.16 | 313827.00 | 25986.05 | 2.89 |
| 2024-07-29 | 8.59 | 8.55 | 0.15 | 1.79 | 539613.39 | 46398.64 | 4.98 |
| 2024-07-26 | 8.08 | 8.40 | 0.76 | 9.95 | 219277.41 | 18074.34 | 2.02 |
| 2024-07-25 | 7.73 | 7.64 | -0.09 | -1.16 | 132860.92 | 10178.80 | 1.23 |
| 2024-07-24 | 7.95 | 7.73 | -0.24 | -3.01 | 180840.60 | 14133.39 | 1.67 |
| 2024-07-23 | 8.24 | 7.97 | -0.28 | -3.39 | 157167.60 | 12678.77 | 1.45 |
| 2024-07-22 | 8.35 | 8.25 | -0.07 | -0.84 | 148178.67 | 12298.69 | 1.37 |
| 2024-07-19 | 8.45 | 8.32 | -0.16 | -1.89 | 130770.00 | 10958.00 | 1.21 |
| 2024-07-18 | 8.40 | 8.48 | 0.02 | 0.24 | 141983.29 | 11930.80 | 1.31 |
| 2024-07-17 | 8.63 | 8.46 | -0.27 | -3.09 | 158974.00 | 13436.60 | 1.47 |
| 2024-07-16 | 8.67 | 8.73 | -0.04 | -0.46 | 99699.00 | 8677.95 | 0.92 |
| 2024-07-15 | 9.00 | 8.77 | -0.33 | -3.63 | 161427.00 | 14241.10 | 1.49 |
| 2024-07-12 | 9.05 | 9.10 | -0.02 | -0.22 | 148644.00 | 13507.73 | 1.37 |
| 2024-07-11 | 8.95 | 9.12 | 0.24 | 2.70 | 200404.09 | 18079.40 | 1.85 |
| 2024-07-10 | 8.88 | 8.88 | -0.04 | -0.45 | 138049.61 | 12276.95 | 1.27 |
| 2024-07-09 | 8.61 | 8.92 | 0.23 | 2.65 | 179060.39 | 15738.73 | 1.65 |
| 2024-07-08 | 8.66 | 8.69 | 0.03 | 0.35 | 136807.90 | 11896.24 | 1.26 |
| 2024-07-05 | 8.65 | 8.66 | -0.02 | -0.23 | 127963.00 | 11029.30 | 1.18 |
| 2024-07-04 | 8.75 | 8.68 | -0.03 | -0.34 | 124795.00 | 10931.64 | 1.15 |
| 2024-07-03 | 9.00 | 8.71 | -0.28 | -3.12 | 194110.82 | 17047.00 | 1.79 |
| 2024-07-02 | 9.35 | 8.99 | -0.36 | -3.85 | 225618.59 | 20350.59 | 2.08 |
| 2024-07-01 | 9.08 | 9.35 | 0.29 | 3.20 | 179306.33 | 16614.91 | 1.65 |
| 2024-06-28 | 8.97 | 9.06 | 0.01 | 0.11 | 158516.98 | 14399.98 | 1.46 |
| 2024-06-27 | 9.54 | 9.05 | -0.53 | -5.53 | 267369.04 | 24593.82 | 2.47 |
| 2024-06-26 | 9.50 | 9.58 | 0.02 | 0.21 | 238233.37 | 22503.23 | 2.20 |
| 2024-06-25 | 9.22 | 9.56 | 0.30 | 3.24 | 391573.97 | 37402.15 | 3.61 |
| 2024-06-24 | 9.10 | 9.26 | 0.18 | 1.98 | 328513.02 | 30197.09 | 3.03 |
| 2024-06-21 | 9.10 | 9.08 | -0.03 | -0.33 | 149061.83 | 13554.98 | 1.37 |
| 2024-06-20 | 9.38 | 9.11 | -0.28 | -2.98 | 265528.83 | 24437.53 | 2.45 |
| 2024-06-19 | 9.71 | 9.39 | -0.35 | -3.59 | 281674.32 | 26685.01 | 2.60 |
| 2024-06-18 | 9.67 | 9.74 | 0.02 | 0.21 | 172136.48 | 16807.04 | 1.59 |
| 2024-06-17 | 9.75 | 9.72 | -0.17 | -1.72 | 183732.76 | 17939.45 | 1.69 |
| 2024-06-14 | 9.55 | 9.89 | 0.25 | 2.59 | 324256.70 | 31872.04 | 2.99 |
| 2024-06-13 | 9.78 | 9.64 | -0.14 | -1.43 | 251009.00 | 24356.87 | 2.32 |
| 2024-06-12 | 9.43 | 9.78 | 0.35 | 3.71 | 384402.68 | 37046.02 | 3.55 |
| 2024-06-11 | 9.35 | 9.43 | -0.02 | -0.21 | 252133.70 | 23558.70 | 2.33 |
| 2024-06-07 | 9.71 | 9.45 | -0.26 | -2.68 | 342214.35 | 32420.68 | 3.16 |
| 2024-06-06 | 9.76 | 9.71 | -0.05 | -0.51 | 344136.10 | 33460.14 | 3.17 |
| 2024-06-05 | 10.43 | 9.76 | -0.70 | -6.69 | 547753.33 | 54509.45 | 5.05 |
| 2024-06-04 | 10.35 | 10.46 | 0.06 | 0.58 | 327927.43 | 34028.12 | 3.02 |
| 2024-06-03 | 10.28 | 10.40 | 0.14 | 1.37 | 299244.47 | 31094.38 | 2.76 |
| 2024-05-31 | 10.47 | 10.26 | -0.13 | -1.25 | 331082.00 | 33942.45 | 3.05 |
| 2024-05-30 | 10.30 | 10.39 | -0.03 | -0.29 | 253387.51 | 26270.92 | 2.34 |
| 2024-05-29 | 10.50 | 10.42 | -0.23 | -2.16 | 355667.70 | 36911.72 | 3.28 |
| 2024-05-28 | 10.81 | 10.65 | -0.20 | -1.84 | 421892.57 | 44836.47 | 3.89 |
| 2024-05-27 | 10.42 | 10.85 | 0.54 | 5.24 | 666365.96 | 71429.24 | 6.15 |
| 2024-05-24 | 10.35 | 10.31 | -0.25 | -2.37 | 369560.00 | 38449.53 | 3.41 |
| 2024-05-23 | 10.50 | 10.56 | -0.06 | -0.57 | 547801.83 | 57280.98 | 5.05 |
| 2024-05-22 | 11.40 | 10.62 | -1.02 | -8.76 | 854923.57 | 93326.61 | 7.89 |
| 2024-05-21 | 11.55 | 11.64 | 0.15 | 1.31 | 740466.85 | 86116.73 | 6.83 |
| 2024-05-20 | 11.32 | 11.49 | 0.06 | 0.53 | 606812.34 | 69237.62 | 5.60 |
| 2024-05-17 | 11.55 | 11.43 | -0.37 | -3.14 | 586117.48 | 66901.28 | 5.41 |
| 2024-05-16 | 12.38 | 11.80 | -0.84 | -6.65 | 833043.56 | 99327.32 | 7.68 |
| 2024-05-15 | 12.43 | 12.64 | -0.13 | -1.02 | 821922.27 | 103875.26 | 7.58 |
| 2024-05-14 | 12.38 | 12.77 | 0.28 | 2.24 | 970613.03 | 122944.47 | 8.95 |
| 2024-05-13 | 11.10 | 12.49 | 1.14 | 10.04 | 967017.25 | 116377.34 | 8.92 |
| 2024-05-10 | 10.51 | 11.35 | 0.84 | 7.99 | 708383.24 | 78417.08 | 6.53 |
| 2024-05-09 | 10.38 | 10.51 | 0.16 | 1.55 | 411415.86 | 43191.46 | 3.79 |
日K线
周K线
月K线
