天顺股份(002800)股票信息
| 股票代码 | 002800 |
| 股票名称 | 天顺股份 |
| 最新价/元 | 11.30 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 8.86 |
| 买入/元 | 11.30 |
| 卖出/元 | 11.31 |
| 昨收/元 | 10.38 |
| 今开/元 | 10.53 |
| 最高/元 | 11.38 |
| 最低/元 | 10.28 |
| 成交量/手 | 149512.15 |
| 成交额/万 | 16214.18 |
| 股净值/元 | -28.34 |
| 市净率 | 3.32 |
| 总市值/万 | 172045.97 |
| 流通值/万 | 160069.13 |
| 换手率/% | 10.55 |
| 入市日期 | 2016-05-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
天顺股份(002800)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 | 10.53 | 11.30 | 0.92 | 8.86 | 149512.15 | 16214.18 | 10.55 |
| 2024-09-27 | 10.18 | 10.38 | 0.26 | 2.57 | 91693.90 | 9411.43 | 6.47 |
| 2024-09-26 | 10.00 | 10.12 | 0.01 | 0.10 | 65438.99 | 6573.07 | 4.62 |
| 2024-09-25 | 9.75 | 10.11 | 0.35 | 3.59 | 95129.63 | 9482.67 | 6.72 |
| 2024-09-24 | 9.67 | 9.76 | 0.03 | 0.31 | 79337.72 | 7694.86 | 5.60 |
| 2024-09-23 | 9.27 | 9.73 | 0.41 | 4.40 | 78260.60 | 7558.91 | 5.52 |
| 2024-09-20 | 9.40 | 9.32 | -0.16 | -1.69 | 63071.04 | 5959.59 | 4.45 |
| 2024-09-19 | 9.18 | 9.48 | 0.21 | 2.27 | 79830.40 | 7549.16 | 5.64 |
| 2024-09-18 | 9.01 | 9.27 | 0.16 | 1.76 | 52559.42 | 4843.41 | 3.71 |
| 2024-09-13 | 9.02 | 9.11 | 0.00 | 0.00 | 35935.42 | 3268.36 | 2.54 |
| 2024-09-12 | 8.95 | 9.11 | 0.15 | 1.67 | 49071.62 | 4402.54 | 3.46 |
| 2024-09-11 | 9.00 | 8.96 | -0.08 | -0.89 | 49396.88 | 4442.80 | 3.49 |
| 2024-09-10 | 8.61 | 9.04 | 0.40 | 4.63 | 75149.55 | 6843.23 | 5.31 |
| 2024-09-09 | 8.75 | 8.64 | -0.19 | -2.15 | 39398.60 | 3411.39 | 2.78 |
| 2024-09-06 | 9.15 | 8.83 | -0.43 | -4.64 | 58547.55 | 5274.43 | 4.13 |
| 2024-09-05 | 9.05 | 9.26 | 0.21 | 2.32 | 64717.60 | 5941.00 | 4.57 |
| 2024-09-04 | 8.96 | 9.05 | 0.00 | 0.00 | 48930.00 | 4431.24 | 3.45 |
| 2024-09-03 | 8.86 | 9.05 | 0.17 | 1.91 | 61709.64 | 5589.86 | 4.36 |
| 2024-09-02 | 9.02 | 8.88 | -0.28 | -3.06 | 99791.28 | 8960.09 | 7.04 |
| 2024-08-30 | 8.66 | 9.16 | 0.44 | 5.05 | 147188.60 | 13781.78 | 10.39 |
| 2024-08-29 | 8.79 | 8.72 | -0.16 | -1.80 | 73264.28 | 6301.61 | 5.17 |
| 2024-08-28 | 9.30 | 8.88 | -0.32 | -3.48 | 81450.36 | 7293.11 | 5.75 |
| 2024-08-27 | 8.99 | 9.20 | 0.13 | 1.43 | 111535.15 | 10301.08 | 7.87 |
| 2024-08-26 | 9.00 | 9.07 | -0.02 | -0.22 | 137792.84 | 12872.47 | 9.73 |
| 2024-08-23 | 8.28 | 9.09 | 0.83 | 10.05 | 64099.48 | 5592.84 | 4.53 |
| 2024-08-22 | 8.35 | 8.26 | -0.11 | -1.31 | 10192.40 | 850.99 | 0.72 |
| 2024-08-21 | 8.27 | 8.37 | 0.03 | 0.36 | 11396.40 | 953.76 | 0.80 |
| 2024-08-20 | 8.49 | 8.34 | -0.16 | -1.88 | 13265.40 | 1114.09 | 0.94 |
| 2024-08-19 | 8.59 | 8.50 | -0.11 | -1.28 | 17839.28 | 1520.20 | 1.26 |
| 2024-08-16 | 8.77 | 8.61 | -0.14 | -1.60 | 17923.81 | 1553.62 | 1.27 |
| 2024-08-15 | 8.80 | 8.75 | -0.06 | -0.68 | 20399.84 | 1777.44 | 1.44 |
| 2024-08-14 | 8.77 | 8.81 | 0.04 | 0.46 | 21921.48 | 1924.77 | 1.55 |
| 2024-08-13 | 8.59 | 8.77 | 0.18 | 2.10 | 18865.00 | 1636.97 | 1.33 |
| 2024-08-12 | 8.68 | 8.59 | -0.15 | -1.72 | 16219.00 | 1393.92 | 1.14 |
| 2024-08-09 | 8.91 | 8.74 | -0.10 | -1.13 | 20117.20 | 1775.27 | 1.42 |
| 2024-08-08 | 8.88 | 8.84 | -0.05 | -0.56 | 18526.00 | 1632.62 | 1.31 |
| 2024-08-07 | 8.88 | 8.89 | 0.00 | 0.00 | 14073.76 | 1250.29 | 0.99 |
| 2024-08-06 | 8.90 | 8.89 | 0.12 | 1.37 | 24099.64 | 2133.87 | 1.70 |
| 2024-08-05 | 8.77 | 8.77 | -0.12 | -1.35 | 27379.84 | 2433.77 | 1.93 |
| 2024-08-02 | 9.02 | 8.89 | -0.26 | -2.84 | 35052.20 | 3138.30 | 2.47 |
| 2024-08-01 | 8.96 | 9.15 | 0.16 | 1.78 | 43850.04 | 3978.68 | 3.10 |
| 2024-07-31 | 8.80 | 8.99 | 0.21 | 2.39 | 41047.08 | 3668.44 | 2.90 |
| 2024-07-30 | 8.66 | 8.78 | 0.12 | 1.39 | 53306.30 | 4684.75 | 3.76 |
| 2024-07-29 | 8.31 | 8.66 | 0.34 | 4.09 | 71265.22 | 6167.99 | 5.03 |
| 2024-07-26 | 8.04 | 8.32 | 0.08 | 0.97 | 56849.28 | 4677.24 | 4.01 |
| 2024-07-25 | 8.15 | 8.24 | -0.10 | -1.20 | 62196.20 | 5148.19 | 4.39 |
| 2024-07-24 | 8.75 | 8.34 | -0.46 | -5.23 | 94955.58 | 8089.79 | 6.70 |
| 2024-07-23 | 9.45 | 8.80 | -0.88 | -9.09 | 141952.60 | 13388.12 | 10.02 |
| 2024-07-22 | 9.68 | 9.68 | 0.88 | 10.00 | 84886.24 | 8187.19 | 5.99 |
| 2024-07-19 | 8.14 | 8.80 | 0.80 | 10.00 | 44123.92 | 3760.57 | 3.11 |
| 2024-07-18 | 7.99 | 8.00 | -0.04 | -0.50 | 16179.28 | 1281.44 | 1.14 |
| 2024-07-17 | 8.25 | 8.04 | -0.14 | -1.71 | 18039.48 | 1448.16 | 1.27 |
| 2024-07-16 | 8.36 | 8.18 | -0.18 | -2.15 | 12495.04 | 1029.32 | 0.88 |
| 2024-07-15 | 8.55 | 8.36 | -0.15 | -1.76 | 15402.24 | 1293.92 | 1.09 |
| 2024-07-12 | 8.65 | 8.51 | -0.13 | -1.51 | 19445.00 | 1668.42 | 1.37 |
| 2024-07-11 | 8.39 | 8.64 | 0.33 | 3.97 | 26043.04 | 2236.93 | 1.84 |
| 2024-07-10 | 8.42 | 8.31 | -0.14 | -1.66 | 20660.20 | 1740.55 | 1.46 |
| 2024-07-09 | 8.49 | 8.45 | 0.08 | 0.96 | 25972.92 | 2165.96 | 1.83 |
| 2024-07-08 | 8.72 | 8.37 | -0.23 | -2.67 | 27628.76 | 2341.40 | 1.95 |
| 2024-07-05 | 8.70 | 8.60 | -0.12 | -1.38 | 31060.40 | 2713.90 | 2.19 |
| 2024-07-04 | 9.04 | 8.72 | -0.41 | -4.49 | 34707.72 | 3068.15 | 2.45 |
| 2024-07-03 | 9.35 | 9.13 | -0.19 | -2.04 | 24161.04 | 2206.09 | 1.71 |
| 2024-07-02 | 9.97 | 9.32 | -0.64 | -6.43 | 45685.48 | 4367.83 | 3.23 |
| 2024-07-01 | 14.45 | 13.95 | -0.51 | -3.53 | 36244.00 | 5147.14 | 3.58 |
| 2024-06-28 | 14.40 | 14.46 | -0.11 | -0.76 | 11663.00 | 1694.55 | 1.15 |
| 2024-06-27 | 14.54 | 14.57 | -0.07 | -0.48 | 9737.80 | 1420.54 | 0.96 |
| 2024-06-26 | 14.50 | 14.64 | 0.16 | 1.11 | 15508.20 | 2243.26 | 1.53 |
| 2024-06-25 | 14.52 | 14.48 | -0.04 | -0.28 | 9442.20 | 1372.87 | 0.93 |
| 2024-06-24 | 14.95 | 14.52 | -0.43 | -2.88 | 15788.20 | 2315.37 | 1.56 |
| 2024-06-21 | 14.51 | 14.95 | 0.33 | 2.26 | 18287.40 | 2710.63 | 1.81 |
| 2024-06-20 | 14.40 | 14.62 | 0.02 | 0.14 | 13056.60 | 1890.75 | 1.29 |
| 2024-06-19 | 14.31 | 14.60 | 0.19 | 1.32 | 14208.09 | 2072.86 | 1.40 |
| 2024-06-18 | 14.26 | 14.41 | 0.10 | 0.70 | 19151.20 | 2732.47 | 1.89 |
| 2024-06-17 | 14.76 | 14.31 | -0.30 | -2.05 | 17772.40 | 2591.13 | 1.76 |
| 2024-06-14 | 15.12 | 14.61 | -0.67 | -4.39 | 25548.00 | 3777.15 | 2.52 |
| 2024-06-13 | 15.40 | 15.28 | -0.54 | -3.41 | 49828.80 | 7540.36 | 4.92 |
| 2024-06-11 | 15.70 | 15.82 | 0.07 | 0.44 | 18758.40 | 2939.49 | 1.85 |
| 2024-06-07 | 15.80 | 15.75 | 0.18 | 1.16 | 23729.80 | 3733.81 | 2.35 |
| 2024-06-06 | 16.01 | 15.57 | -0.29 | -1.83 | 11711.20 | 1854.83 | 1.16 |
| 2024-06-05 | 15.51 | 15.86 | 0.34 | 2.19 | 6874.00 | 1076.20 | 0.68 |
| 2024-06-04 | 15.20 | 15.52 | 0.07 | 0.45 | 6850.20 | 1051.94 | 0.68 |
| 2024-06-03 | 15.92 | 15.45 | -0.05 | -0.32 | 14413.80 | 2249.78 | 1.42 |
| 2024-05-31 | 15.60 | 15.50 | -0.10 | -0.64 | 20679.00 | 3129.22 | 2.04 |
| 2024-05-30 | 16.24 | 15.60 | -0.66 | -4.06 | 25474.40 | 4051.64 | 2.52 |
| 2024-05-29 | 15.60 | 16.26 | 0.56 | 3.57 | 28076.40 | 4539.15 | 2.77 |
| 2024-05-28 | 15.18 | 15.70 | 0.72 | 4.81 | 36962.00 | 5790.12 | 3.65 |
| 2024-05-27 | 15.06 | 14.98 | 0.00 | 0.00 | 9142.80 | 1365.64 | 0.90 |
| 2024-05-24 | 14.77 | 14.98 | 0.18 | 1.22 | 10032.00 | 1490.41 | 0.99 |
| 2024-05-23 | 14.56 | 14.80 | 0.29 | 2.00 | 11313.20 | 1668.95 | 1.12 |
| 2024-05-22 | 14.41 | 14.51 | -0.05 | -0.34 | 5530.80 | 794.06 | 0.55 |
| 2024-05-21 | 14.51 | 14.56 | -0.01 | -0.07 | 6411.40 | 918.01 | 0.63 |
| 2024-05-20 | 14.49 | 14.57 | 0.01 | 0.07 | 3523.20 | 511.35 | 0.35 |
| 2024-05-17 | 14.59 | 14.56 | -0.07 | -0.48 | 6820.40 | 979.21 | 0.67 |
| 2024-05-16 | 14.65 | 14.63 | -0.10 | -0.68 | 4053.00 | 592.26 | 0.40 |
| 2024-05-15 | 14.65 | 14.73 | -0.21 | -1.41 | 7633.60 | 1120.40 | 0.75 |
| 2024-05-14 | 14.50 | 14.94 | 0.61 | 4.26 | 6412.80 | 932.71 | 0.63 |
| 2024-05-13 | 14.70 | 14.33 | -0.43 | -2.91 | 10915.80 | 1555.16 | 1.08 |
| 2024-05-10 | 14.65 | 14.76 | 0.04 | 0.27 | 7590.40 | 1110.03 | 0.75 |
| 2024-05-09 | 14.60 | 14.72 | 0.07 | 0.48 | 4218.00 | 619.19 | 0.42 |
| 2024-05-08 | 14.58 | 14.65 | 0.06 | 0.41 | 6644.80 | 970.37 | 0.66 |
日K线
周K线
月K线
