天际股份(002759)股票信息
| 股票代码 | 002759 |
| 股票名称 | 天际股份 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 8.05 |
| 卖出/元 | 8.06 |
| 昨收/元 | 7.33 |
| 今开/元 | 7.55 |
| 最高/元 | 8.06 |
| 最低/元 | 7.39 |
| 成交量/手 | 390930.52 |
| 成交额/万 | 30370.42 |
| 股净值/元 | 89.56 |
| 市净率 | 0.91 |
| 总市值/万 | 404114.38 |
| 流通值/万 | 403864.11 |
| 换手率/% | 7.80 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
天际股份(002759)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 | 7.55 | 8.06 | 0.73 | 9.96 | 390930.52 | 30370.42 | 7.80 |
| 2024-09-27 | 6.91 | 7.33 | 0.31 | 4.42 | 383570.69 | 27622.18 | 7.66 |
| 2024-09-26 | 6.76 | 7.02 | 0.35 | 5.25 | 428548.03 | 29129.62 | 8.55 |
| 2024-09-25 | 6.09 | 6.67 | 0.61 | 10.07 | 111100.58 | 7199.51 | 2.22 |
| 2024-09-24 | 5.79 | 6.06 | 0.37 | 6.50 | 107715.00 | 6383.97 | 2.15 |
| 2024-09-23 | 5.64 | 5.69 | 0.00 | 0.00 | 34166.00 | 1944.89 | 0.68 |
| 2024-09-20 | 5.79 | 5.69 | -0.08 | -1.39 | 42953.00 | 2446.85 | 0.86 |
| 2024-09-19 | 5.58 | 5.77 | 0.23 | 4.15 | 68455.38 | 3913.65 | 1.37 |
| 2024-09-18 | 5.68 | 5.54 | -0.14 | -2.47 | 57944.96 | 3212.22 | 1.16 |
| 2024-09-13 | 6.00 | 5.68 | -0.28 | -4.70 | 68400.85 | 3945.83 | 1.37 |
| 2024-09-12 | 5.95 | 5.96 | -0.02 | -0.33 | 56248.28 | 3369.26 | 1.12 |
| 2024-09-11 | 5.80 | 5.98 | 0.16 | 2.75 | 83730.55 | 5007.23 | 1.67 |
| 2024-09-10 | 5.79 | 5.82 | 0.01 | 0.17 | 45221.34 | 2601.93 | 0.90 |
| 2024-09-09 | 5.84 | 5.81 | -0.08 | -1.36 | 43557.44 | 2540.86 | 0.87 |
| 2024-09-06 | 6.03 | 5.89 | -0.14 | -2.32 | 38058.00 | 2259.88 | 0.76 |
| 2024-09-05 | 6.01 | 6.03 | 0.02 | 0.33 | 42878.00 | 2595.73 | 0.86 |
| 2024-09-04 | 5.94 | 6.01 | 0.03 | 0.50 | 60224.00 | 3641.41 | 1.20 |
| 2024-09-03 | 5.86 | 5.98 | 0.14 | 2.40 | 43244.00 | 2571.35 | 0.86 |
| 2024-09-02 | 5.95 | 5.84 | -0.09 | -1.52 | 43044.00 | 2545.80 | 0.86 |
| 2024-08-30 | 5.74 | 5.93 | 0.16 | 2.77 | 79209.69 | 4694.84 | 1.58 |
| 2024-08-29 | 5.61 | 5.77 | 0.13 | 2.31 | 50316.20 | 2879.75 | 1.00 |
| 2024-08-28 | 5.56 | 5.64 | 0.06 | 1.08 | 42289.00 | 2374.52 | 0.84 |
| 2024-08-27 | 5.75 | 5.58 | -0.15 | -2.62 | 42264.00 | 2381.32 | 0.84 |
| 2024-08-26 | 5.61 | 5.73 | 0.12 | 2.14 | 60094.00 | 3457.19 | 1.20 |
| 2024-08-23 | 5.66 | 5.61 | -0.08 | -1.41 | 42282.28 | 2371.16 | 0.84 |
| 2024-08-22 | 5.82 | 5.69 | -0.13 | -2.23 | 41713.00 | 2399.37 | 0.83 |
| 2024-08-21 | 5.71 | 5.82 | 0.11 | 1.93 | 59595.00 | 3435.91 | 1.19 |
| 2024-08-20 | 5.89 | 5.71 | -0.17 | -2.89 | 51776.61 | 2995.57 | 1.03 |
| 2024-08-19 | 5.95 | 5.88 | -0.07 | -1.18 | 39604.00 | 2338.05 | 0.79 |
| 2024-08-16 | 6.10 | 5.95 | -0.10 | -1.65 | 38619.00 | 2317.00 | 0.77 |
| 2024-08-15 | 5.97 | 6.05 | 0.06 | 1.00 | 49126.00 | 2951.64 | 0.98 |
| 2024-08-14 | 6.08 | 5.99 | -0.10 | -1.64 | 45101.59 | 2718.90 | 0.90 |
| 2024-08-13 | 6.04 | 6.09 | 0.07 | 1.16 | 46556.36 | 2798.17 | 0.93 |
| 2024-08-12 | 6.09 | 6.02 | -0.07 | -1.15 | 41753.00 | 2519.56 | 0.83 |
| 2024-08-09 | 6.19 | 6.09 | -0.09 | -1.46 | 35333.00 | 2176.62 | 0.71 |
| 2024-08-08 | 6.11 | 6.18 | 0.01 | 0.16 | 41421.64 | 2548.55 | 0.83 |
| 2024-08-07 | 6.22 | 6.17 | 0.00 | 0.00 | 42048.96 | 2586.54 | 0.84 |
| 2024-08-06 | 6.03 | 6.17 | 0.17 | 2.83 | 55477.00 | 3396.64 | 1.11 |
| 2024-08-05 | 6.10 | 6.00 | -0.13 | -2.12 | 52180.20 | 3189.72 | 1.04 |
| 2024-08-02 | 6.18 | 6.13 | -0.08 | -1.29 | 57421.50 | 3563.51 | 1.15 |
| 2024-08-01 | 6.26 | 6.21 | -0.05 | -0.80 | 76347.92 | 4760.06 | 1.52 |
| 2024-07-31 | 6.00 | 6.26 | 0.26 | 4.33 | 78209.49 | 4815.81 | 1.56 |
| 2024-07-30 | 6.00 | 6.00 | 0.01 | 0.17 | 34832.00 | 2082.37 | 0.70 |
| 2024-07-29 | 6.08 | 5.99 | -0.09 | -1.48 | 43843.00 | 2628.53 | 0.87 |
| 2024-07-26 | 5.97 | 6.08 | 0.17 | 2.88 | 47301.20 | 2858.69 | 0.94 |
| 2024-07-25 | 5.81 | 5.91 | 0.07 | 1.20 | 42879.98 | 2530.10 | 0.86 |
| 2024-07-24 | 5.93 | 5.84 | -0.10 | -1.68 | 56954.00 | 3342.53 | 1.14 |
| 2024-07-23 | 6.07 | 5.94 | -0.10 | -1.66 | 61252.00 | 3710.44 | 1.22 |
| 2024-07-22 | 6.02 | 6.04 | 0.00 | 0.00 | 48131.42 | 2909.28 | 0.96 |
| 2024-07-19 | 6.02 | 6.04 | 0.01 | 0.17 | 68950.00 | 4149.55 | 1.38 |
| 2024-07-18 | 6.06 | 6.03 | -0.08 | -1.31 | 94077.50 | 5644.34 | 1.88 |
| 2024-07-17 | 6.15 | 6.11 | -0.04 | -0.65 | 96222.92 | 5899.70 | 1.92 |
| 2024-07-16 | 6.22 | 6.15 | -0.07 | -1.13 | 73329.92 | 4520.88 | 1.46 |
| 2024-07-15 | 6.48 | 6.22 | -0.30 | -4.60 | 85882.57 | 5367.74 | 1.71 |
| 2024-07-12 | 6.61 | 6.52 | -0.12 | -1.81 | 49366.00 | 3249.02 | 0.99 |
| 2024-07-11 | 6.49 | 6.64 | 0.27 | 4.24 | 77067.23 | 5112.14 | 1.54 |
| 2024-07-10 | 6.50 | 6.37 | -0.20 | -3.04 | 52798.00 | 3412.44 | 1.05 |
| 2024-07-09 | 6.54 | 6.57 | 0.03 | 0.46 | 45547.29 | 2944.70 | 0.91 |
| 2024-07-08 | 6.74 | 6.54 | -0.20 | -2.97 | 36997.44 | 2436.34 | 0.74 |
| 2024-07-05 | 6.66 | 6.74 | 0.02 | 0.30 | 29509.00 | 1977.51 | 0.59 |
| 2024-07-04 | 6.95 | 6.72 | -0.23 | -3.31 | 38182.53 | 2598.47 | 0.76 |
| 2024-07-03 | 6.94 | 6.95 | 0.00 | 0.00 | 29902.50 | 2085.82 | 0.60 |
| 2024-07-02 | 6.93 | 6.95 | 0.02 | 0.29 | 32438.00 | 2263.44 | 0.65 |
| 2024-07-01 | 6.86 | 6.93 | 0.05 | 0.73 | 45666.36 | 3128.61 | 0.91 |
| 2024-06-28 | 6.99 | 6.88 | -0.11 | -1.57 | 58547.06 | 4076.18 | 1.17 |
| 2024-06-27 | 7.19 | 6.99 | -0.21 | -2.92 | 65650.16 | 4667.49 | 1.31 |
| 2024-06-26 | 6.82 | 7.20 | 0.43 | 6.35 | 104022.95 | 7258.35 | 2.08 |
| 2024-06-25 | 6.88 | 6.77 | -0.12 | -1.74 | 77493.26 | 5283.75 | 1.55 |
| 2024-06-24 | 7.14 | 6.89 | -0.27 | -3.77 | 75112.27 | 5215.00 | 1.50 |
| 2024-06-21 | 7.22 | 7.16 | -0.11 | -1.51 | 76945.95 | 5526.84 | 1.54 |
| 2024-06-20 | 7.60 | 7.27 | -0.49 | -6.31 | 116197.11 | 8595.54 | 2.32 |
| 2024-06-19 | 8.21 | 7.76 | -0.55 | -6.62 | 196961.83 | 15314.55 | 3.93 |
| 2024-06-18 | 8.38 | 8.31 | -0.19 | -2.24 | 42956.00 | 3581.37 | 1.06 |
| 2024-06-17 | 8.18 | 8.50 | 0.32 | 3.91 | 79080.07 | 6706.48 | 1.95 |
| 2024-06-14 | 8.27 | 8.18 | -0.07 | -0.85 | 24635.07 | 2011.77 | 0.61 |
| 2024-06-13 | 8.47 | 8.25 | -0.15 | -1.79 | 21871.00 | 1822.67 | 0.54 |
| 2024-06-12 | 8.38 | 8.40 | 0.11 | 1.33 | 22409.45 | 1871.10 | 0.55 |
| 2024-06-11 | 8.21 | 8.29 | 0.00 | 0.00 | 28429.71 | 2336.29 | 0.70 |
| 2024-06-07 | 8.29 | 8.29 | 0.07 | 0.85 | 25444.00 | 2110.42 | 0.63 |
| 2024-06-06 | 8.85 | 8.22 | -0.39 | -4.53 | 45255.00 | 3794.82 | 1.12 |
| 2024-06-05 | 8.69 | 8.61 | -0.15 | -1.71 | 17430.00 | 1514.93 | 0.43 |
| 2024-06-04 | 8.67 | 8.76 | -0.01 | -0.11 | 25538.00 | 2237.34 | 0.63 |
| 2024-06-03 | 8.97 | 8.77 | -0.30 | -3.31 | 50807.65 | 4461.01 | 1.25 |
| 2024-05-31 | 9.10 | 9.07 | -0.06 | -0.66 | 22680.00 | 2059.49 | 0.56 |
| 2024-05-30 | 9.25 | 9.13 | -0.09 | -0.98 | 33941.91 | 3135.25 | 0.84 |
| 2024-05-29 | 9.20 | 9.22 | 0.08 | 0.88 | 36035.50 | 3343.27 | 0.89 |
| 2024-05-28 | 9.17 | 9.14 | -0.01 | -0.11 | 21446.95 | 1966.90 | 0.53 |
| 2024-05-27 | 9.08 | 9.15 | 0.07 | 0.77 | 26165.00 | 2379.14 | 0.65 |
| 2024-05-24 | 9.16 | 9.08 | 0.00 | 0.00 | 33177.00 | 3029.91 | 0.82 |
| 2024-05-23 | 9.46 | 9.18 | -0.29 | -3.06 | 42667.50 | 3945.39 | 1.05 |
| 2024-05-22 | 9.37 | 9.47 | 0.10 | 1.07 | 30099.50 | 2836.95 | 0.74 |
| 2024-05-21 | 9.42 | 9.37 | -0.12 | -1.26 | 32050.29 | 3005.01 | 0.79 |
| 2024-05-20 | 9.52 | 9.49 | -0.03 | -0.32 | 40034.50 | 3803.19 | 0.99 |
| 2024-05-17 | 9.34 | 9.52 | 0.06 | 0.63 | 47202.36 | 4447.80 | 1.17 |
| 2024-05-16 | 9.61 | 9.46 | -0.08 | -0.84 | 58473.00 | 5581.37 | 1.44 |
| 2024-05-15 | 9.61 | 9.54 | -0.12 | -1.24 | 59686.00 | 5730.52 | 1.47 |
| 2024-05-14 | 9.67 | 9.66 | -0.04 | -0.41 | 93319.00 | 9067.97 | 2.30 |
| 2024-05-13 | 9.90 | 9.70 | -0.60 | -5.83 | 186452.51 | 17837.23 | 4.60 |
| 2024-05-10 | 10.73 | 10.30 | -0.35 | -3.29 | 301349.90 | 32170.64 | 7.44 |
| 2024-05-09 | 10.65 | 10.65 | 0.97 | 10.02 | 76247.50 | 8120.36 | 1.88 |
日K线
周K线
月K线
