台基股份(300046)股票信息
| 股票代码 | 300046 |
| 股票名称 | 台基股份 |
| 最新价/元 | 24.94 |
| 涨跌额/元 | 4.16 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 24.94 |
| 卖出/元 | 0.00 |
| 昨收/元 | 20.78 |
| 今开/元 | 24.94 |
| 最高/元 | 24.94 |
| 最低/元 | 23.78 |
| 成交量/手 | 445555.28 |
| 成交额/万 | 110177.86 |
| 股净值/元 | 189.37 |
| 市净率 | 5.39 |
| 总市值/万 | 589909.24 |
| 流通值/万 | 589909.24 |
| 换手率/% | 18.84 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
台基股份(300046)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 24.94 | 24.94 | 4.16 | 20.02 | 445555.28 | 110177.86 | 18.84 |
| 2024-09-30 | 18.04 | 20.78 | 3.35 | 19.22 | 482565.85 | 92705.01 | 20.40 |
| 2024-09-27 | 16.49 | 17.43 | 1.17 | 7.20 | 347817.20 | 59159.37 | 14.70 |
| 2024-09-26 | 15.68 | 16.26 | 0.46 | 2.91 | 233586.03 | 37576.94 | 9.88 |
| 2024-09-25 | 15.86 | 15.80 | 0.08 | 0.51 | 239061.81 | 38209.19 | 10.11 |
| 2024-09-24 | 15.09 | 15.72 | 0.63 | 4.18 | 223901.00 | 34435.29 | 9.47 |
| 2024-09-23 | 15.08 | 15.09 | -0.21 | -1.37 | 125064.00 | 18965.13 | 5.29 |
| 2024-09-20 | 15.10 | 15.30 | 0.18 | 1.19 | 210637.00 | 31836.26 | 8.91 |
| 2024-09-19 | 15.17 | 15.12 | 0.15 | 1.00 | 130613.00 | 19863.31 | 5.52 |
| 2024-09-18 | 15.22 | 14.97 | -0.15 | -0.99 | 110099.00 | 16504.70 | 4.65 |
| 2024-09-13 | 15.32 | 15.12 | -0.17 | -1.11 | 97603.00 | 14833.30 | 4.13 |
| 2024-09-12 | 15.70 | 15.29 | -0.26 | -1.67 | 133058.51 | 20590.20 | 5.63 |
| 2024-09-11 | 15.89 | 15.55 | -0.60 | -3.72 | 163210.51 | 25697.49 | 6.90 |
| 2024-09-10 | 15.88 | 16.15 | 0.15 | 0.94 | 197432.02 | 31610.41 | 8.35 |
| 2024-09-09 | 15.50 | 16.00 | 0.31 | 1.98 | 201824.50 | 32220.43 | 8.53 |
| 2024-09-06 | 15.47 | 15.69 | 0.12 | 0.77 | 273667.00 | 43695.44 | 11.57 |
| 2024-09-05 | 15.29 | 15.57 | 0.22 | 1.43 | 158926.00 | 24644.78 | 6.72 |
| 2024-09-04 | 15.16 | 15.35 | -0.26 | -1.67 | 145941.54 | 22320.36 | 6.17 |
| 2024-09-03 | 15.98 | 15.61 | -0.38 | -2.38 | 213199.00 | 33646.39 | 9.01 |
| 2024-09-02 | 16.65 | 15.99 | -0.76 | -4.54 | 227845.01 | 37307.36 | 9.63 |
| 2024-08-30 | 15.98 | 16.75 | 0.65 | 4.04 | 328354.88 | 54768.58 | 13.88 |
| 2024-08-29 | 15.90 | 16.10 | 0.05 | 0.31 | 225139.87 | 36353.14 | 9.52 |
| 2024-08-28 | 15.80 | 16.05 | 0.11 | 0.69 | 213004.00 | 34141.61 | 9.01 |
| 2024-08-27 | 15.38 | 15.94 | 0.46 | 2.97 | 279304.00 | 44273.94 | 11.81 |
| 2024-08-26 | 15.45 | 15.48 | -0.02 | -0.13 | 130562.01 | 20082.23 | 5.52 |
| 2024-08-23 | 15.80 | 15.50 | -0.44 | -2.76 | 191503.00 | 29772.48 | 8.10 |
| 2024-08-22 | 16.01 | 15.94 | -0.07 | -0.44 | 173719.00 | 27755.92 | 7.34 |
| 2024-08-21 | 16.32 | 16.01 | -0.52 | -3.15 | 234667.03 | 38002.17 | 9.92 |
| 2024-08-20 | 16.70 | 16.53 | 0.04 | 0.24 | 220012.00 | 36485.07 | 9.30 |
| 2024-08-19 | 17.19 | 16.49 | -1.37 | -7.67 | 349761.00 | 58644.15 | 14.79 |
| 2024-08-16 | 20.53 | 17.86 | -2.47 | -12.15 | 494096.34 | 95530.92 | 20.89 |
| 2024-08-15 | 20.46 | 20.33 | -0.76 | -3.60 | 348492.50 | 72093.84 | 14.73 |
| 2024-08-14 | 20.70 | 21.09 | 0.34 | 1.64 | 497767.34 | 105535.40 | 21.04 |
| 2024-08-13 | 19.98 | 20.75 | 0.53 | 2.62 | 349883.84 | 71432.58 | 14.79 |
| 2024-08-12 | 19.50 | 20.22 | -0.22 | -1.08 | 343218.54 | 69563.59 | 14.51 |
| 2024-08-09 | 21.31 | 20.44 | -0.25 | -1.21 | 507711.00 | 108386.80 | 21.46 |
| 2024-08-08 | 19.75 | 20.69 | 0.47 | 2.32 | 564380.97 | 117817.89 | 23.86 |
| 2024-08-07 | 19.50 | 20.22 | 0.44 | 2.22 | 340395.01 | 68598.27 | 14.39 |
| 2024-08-06 | 20.09 | 19.78 | 0.18 | 0.92 | 300002.83 | 58583.24 | 12.68 |
| 2024-08-05 | 19.10 | 19.60 | 0.10 | 0.51 | 406771.54 | 80422.03 | 17.20 |
| 2024-08-02 | 19.70 | 19.50 | -1.13 | -5.48 | 365641.47 | 72431.82 | 15.46 |
| 2024-08-01 | 20.01 | 20.63 | 0.23 | 1.13 | 558680.47 | 116769.23 | 23.62 |
| 2024-07-31 | 20.16 | 20.40 | -0.90 | -4.23 | 678431.58 | 140652.33 | 28.68 |
| 2024-07-30 | 18.45 | 21.30 | 2.52 | 13.42 | 675682.10 | 134147.86 | 28.57 |
| 2024-07-29 | 18.70 | 18.78 | -0.22 | -1.16 | 397025.72 | 75825.41 | 16.79 |
| 2024-07-26 | 17.78 | 19.00 | 0.96 | 5.32 | 434643.44 | 80868.45 | 18.38 |
| 2024-07-25 | 17.63 | 18.04 | -0.14 | -0.77 | 282769.13 | 51326.72 | 11.95 |
| 2024-07-24 | 18.49 | 18.18 | -0.42 | -2.26 | 326113.71 | 60231.45 | 13.79 |
| 2024-07-23 | 18.94 | 18.60 | -0.61 | -3.18 | 334712.00 | 63395.80 | 14.15 |
| 2024-07-22 | 19.75 | 19.21 | -0.54 | -2.73 | 464570.15 | 90144.39 | 19.64 |
| 2024-07-19 | 19.30 | 19.75 | 0.53 | 2.76 | 679495.43 | 136280.39 | 28.73 |
| 2024-07-18 | 16.35 | 19.22 | 2.48 | 14.82 | 641353.93 | 115553.72 | 27.11 |
| 2024-07-17 | 17.60 | 16.74 | -1.21 | -6.74 | 289994.99 | 50013.05 | 12.26 |
| 2024-07-16 | 17.36 | 17.95 | 0.32 | 1.82 | 418525.96 | 73429.98 | 17.69 |
| 2024-07-15 | 17.33 | 17.63 | 0.51 | 2.98 | 424458.70 | 75623.02 | 17.95 |
| 2024-07-12 | 16.90 | 17.12 | -0.33 | -1.89 | 282895.62 | 48248.88 | 11.96 |
| 2024-07-11 | 18.05 | 17.45 | -0.01 | -0.06 | 379583.90 | 66253.34 | 16.05 |
| 2024-07-10 | 17.12 | 17.46 | -0.86 | -4.69 | 452988.77 | 79318.52 | 19.15 |
| 2024-07-09 | 15.89 | 18.32 | 2.70 | 17.29 | 647236.05 | 112712.71 | 27.36 |
| 2024-07-08 | 14.79 | 15.62 | 1.28 | 8.93 | 545239.04 | 86238.24 | 23.05 |
| 2024-07-05 | 14.45 | 14.34 | -0.23 | -1.58 | 168341.50 | 23991.53 | 7.12 |
| 2024-07-04 | 15.21 | 14.57 | -0.85 | -5.51 | 225936.00 | 33610.54 | 9.55 |
| 2024-07-03 | 15.41 | 15.42 | -0.03 | -0.19 | 258155.97 | 39671.94 | 10.91 |
| 2024-07-02 | 15.50 | 15.45 | -0.06 | -0.39 | 155724.80 | 24069.02 | 6.58 |
| 2024-07-01 | 15.88 | 15.51 | -0.29 | -1.84 | 194070.97 | 29907.26 | 8.20 |
| 2024-06-28 | 15.55 | 15.80 | 0.17 | 1.09 | 224052.71 | 35398.06 | 9.47 |
| 2024-06-27 | 16.58 | 15.63 | -1.03 | -6.18 | 305722.76 | 48697.03 | 12.93 |
| 2024-06-26 | 17.13 | 16.66 | -0.82 | -4.69 | 361576.33 | 58898.33 | 15.29 |
| 2024-06-25 | 17.10 | 17.48 | 0.26 | 1.51 | 299429.27 | 51797.43 | 12.66 |
| 2024-06-24 | 17.22 | 17.22 | -0.43 | -2.44 | 281999.55 | 49329.27 | 11.92 |
| 2024-06-21 | 17.14 | 17.65 | 0.10 | 0.57 | 327204.06 | 57964.30 | 13.83 |
| 2024-06-20 | 18.30 | 17.55 | -1.67 | -8.69 | 481806.86 | 87477.49 | 20.37 |
| 2024-06-19 | 19.51 | 19.22 | -0.76 | -3.80 | 514023.22 | 101435.50 | 21.73 |
| 2024-06-18 | 19.82 | 19.98 | -0.27 | -1.33 | 614889.62 | 122239.91 | 26.00 |
| 2024-06-17 | 19.10 | 20.25 | 0.70 | 3.58 | 584635.27 | 116166.20 | 24.72 |
| 2024-06-14 | 18.50 | 19.55 | 0.55 | 2.90 | 651312.29 | 127380.43 | 27.54 |
| 2024-06-13 | 20.10 | 19.00 | -1.11 | -5.52 | 816761.42 | 162647.42 | 34.53 |
| 2024-06-12 | 17.85 | 20.11 | 2.28 | 12.79 | 843040.88 | 155271.67 | 35.64 |
| 2024-06-11 | 15.18 | 17.83 | 2.97 | 19.99 | 590567.48 | 99212.36 | 24.97 |
| 2024-06-07 | 15.37 | 14.86 | -1.14 | -7.13 | 518185.56 | 81974.20 | 21.91 |
| 2024-06-06 | 16.79 | 16.00 | 0.45 | 2.89 | 642685.19 | 108485.04 | 27.17 |
| 2024-06-05 | 13.88 | 15.55 | 2.13 | 15.87 | 542577.70 | 83673.35 | 22.94 |
| 2024-06-04 | 14.38 | 13.42 | -1.69 | -11.19 | 335238.32 | 45772.05 | 14.17 |
| 2024-06-03 | 14.10 | 15.11 | 0.77 | 5.37 | 452482.54 | 66105.01 | 19.13 |
| 2024-05-31 | 14.27 | 14.34 | -0.73 | -4.84 | 424421.75 | 61614.47 | 17.94 |
| 2024-05-30 | 12.62 | 15.07 | 1.75 | 13.14 | 540297.94 | 77111.03 | 22.84 |
| 2024-05-29 | 13.00 | 13.32 | 0.55 | 4.31 | 443932.59 | 59957.70 | 18.77 |
| 2024-05-28 | 10.69 | 12.77 | 2.13 | 20.02 | 165322.56 | 20506.80 | 6.99 |
| 2024-05-27 | 10.42 | 10.64 | 0.22 | 2.11 | 31972.05 | 3307.84 | 1.35 |
| 2024-05-24 | 10.70 | 10.42 | -0.24 | -2.25 | 23165.00 | 2451.31 | 0.98 |
| 2024-05-23 | 10.94 | 10.66 | -0.23 | -2.11 | 23872.79 | 2564.18 | 1.01 |
| 2024-05-22 | 10.66 | 10.89 | 0.19 | 1.78 | 23446.79 | 2538.18 | 0.99 |
| 2024-05-21 | 10.80 | 10.70 | -0.11 | -1.02 | 21455.00 | 2302.53 | 0.91 |
| 2024-05-20 | 11.07 | 10.81 | -0.08 | -0.74 | 31657.00 | 3435.33 | 1.34 |
| 2024-05-17 | 10.45 | 10.89 | 0.39 | 3.71 | 28491.70 | 3046.29 | 1.20 |
| 2024-05-16 | 10.40 | 10.50 | 0.16 | 1.55 | 27867.50 | 2938.39 | 1.18 |
| 2024-05-15 | 10.40 | 10.34 | -0.09 | -0.86 | 23506.50 | 2454.04 | 0.99 |
| 2024-05-14 | 10.50 | 10.43 | 0.03 | 0.29 | 22872.00 | 2404.88 | 0.97 |
| 2024-05-13 | 10.75 | 10.40 | -0.50 | -4.59 | 37617.50 | 3953.15 | 1.59 |
| 2024-05-10 | 11.22 | 10.90 | -0.27 | -2.42 | 30572.00 | 3348.35 | 1.29 |
日K线
周K线
月K线
