泰胜风能(300129)股票信息
| 股票代码 | 300129 |
| 股票名称 | 泰胜风能 |
| 最新价/元 | 8.80 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 8.24 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.13 |
| 今开/元 | 9.50 |
| 最高/元 | 9.50 |
| 最低/元 | 8.21 |
| 成交量/手 | 583736.67 |
| 成交额/万 | 51192.63 |
| 股净值/元 | 28.13 |
| 市净率 | 1.88 |
| 总市值/万 | 822711.32 |
| 流通值/万 | 584775.20 |
| 换手率/% | 8.78 |
| 入市日期 | 2010-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
泰胜风能(300129)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 | 9.50 | 8.80 | 0.67 | 8.24 | 583736.67 | 51192.63 | 8.78 |
| 2024-09-30 | 7.45 | 8.13 | 0.90 | 12.45 | 519205.18 | 40514.20 | 7.81 |
| 2024-09-27 | 6.94 | 7.23 | 0.39 | 5.70 | 252751.75 | 18026.53 | 3.80 |
| 2024-09-26 | 6.68 | 6.84 | 0.17 | 2.55 | 119036.79 | 8008.36 | 1.79 |
| 2024-09-25 | 6.70 | 6.67 | 0.01 | 0.15 | 135561.18 | 9153.67 | 2.04 |
| 2024-09-24 | 6.44 | 6.66 | 0.30 | 4.72 | 155667.37 | 10235.46 | 2.34 |
| 2024-09-23 | 6.45 | 6.36 | -0.12 | -1.85 | 73073.00 | 4687.91 | 1.10 |
| 2024-09-20 | 6.63 | 6.48 | -0.15 | -2.26 | 66048.00 | 4303.52 | 0.99 |
| 2024-09-19 | 6.57 | 6.63 | 0.11 | 1.69 | 73099.00 | 4811.21 | 1.10 |
| 2024-09-18 | 6.52 | 6.52 | -0.03 | -0.46 | 75833.02 | 4926.87 | 1.14 |
| 2024-09-13 | 6.63 | 6.55 | -0.04 | -0.61 | 84728.55 | 5584.33 | 1.28 |
| 2024-09-12 | 6.48 | 6.59 | 0.09 | 1.39 | 94634.17 | 6280.12 | 1.42 |
| 2024-09-11 | 6.38 | 6.50 | 0.08 | 1.25 | 64859.00 | 4205.85 | 0.98 |
| 2024-09-10 | 6.42 | 6.42 | 0.03 | 0.47 | 50861.00 | 3245.51 | 0.77 |
| 2024-09-09 | 6.51 | 6.39 | -0.09 | -1.39 | 52660.00 | 3386.95 | 0.79 |
| 2024-09-06 | 6.71 | 6.48 | -0.22 | -3.28 | 98589.00 | 6448.85 | 1.48 |
| 2024-09-05 | 6.72 | 6.70 | -0.02 | -0.30 | 60288.27 | 4045.98 | 0.91 |
| 2024-09-04 | 6.67 | 6.72 | 0.02 | 0.30 | 70420.34 | 4744.65 | 1.06 |
| 2024-09-03 | 6.62 | 6.70 | 0.07 | 1.06 | 60572.30 | 4041.57 | 0.91 |
| 2024-09-02 | 6.75 | 6.63 | -0.11 | -1.63 | 93245.00 | 6238.77 | 1.40 |
| 2024-08-30 | 6.68 | 6.74 | -0.01 | -0.15 | 163244.78 | 11022.59 | 2.46 |
| 2024-08-29 | 6.57 | 6.75 | 0.15 | 2.27 | 153452.00 | 10321.03 | 2.31 |
| 2024-08-28 | 6.49 | 6.60 | 0.06 | 0.92 | 96849.00 | 6342.66 | 1.46 |
| 2024-08-27 | 6.49 | 6.54 | 0.01 | 0.15 | 134978.28 | 8750.65 | 2.03 |
| 2024-08-26 | 6.47 | 6.53 | 0.32 | 5.15 | 230615.71 | 15187.84 | 3.47 |
| 2024-08-23 | 6.29 | 6.21 | -0.09 | -1.43 | 83216.31 | 5182.82 | 1.25 |
| 2024-08-22 | 6.41 | 6.30 | -0.04 | -0.63 | 76560.78 | 4888.26 | 1.15 |
| 2024-08-21 | 6.40 | 6.34 | -0.02 | -0.31 | 39052.00 | 2477.08 | 0.59 |
| 2024-08-20 | 6.47 | 6.36 | -0.09 | -1.40 | 58089.74 | 3694.46 | 0.87 |
| 2024-08-19 | 6.52 | 6.45 | -0.08 | -1.23 | 66575.85 | 4313.73 | 1.00 |
| 2024-08-16 | 6.67 | 6.53 | -0.15 | -2.25 | 61578.34 | 4056.35 | 0.93 |
| 2024-08-15 | 6.67 | 6.68 | 0.01 | 0.15 | 74999.77 | 5011.18 | 1.13 |
| 2024-08-14 | 6.85 | 6.67 | -0.17 | -2.49 | 60617.10 | 4083.71 | 0.91 |
| 2024-08-13 | 6.80 | 6.84 | 0.08 | 1.18 | 75472.10 | 5110.63 | 1.14 |
| 2024-08-12 | 6.96 | 6.76 | 0.04 | 0.60 | 110373.00 | 7559.51 | 1.66 |
| 2024-08-09 | 6.81 | 6.72 | -0.10 | -1.47 | 51269.97 | 3476.16 | 0.77 |
| 2024-08-08 | 6.80 | 6.82 | -0.04 | -0.58 | 65362.00 | 4442.36 | 0.98 |
| 2024-08-07 | 6.96 | 6.86 | -0.10 | -1.44 | 85641.00 | 5898.08 | 1.29 |
| 2024-08-06 | 6.78 | 6.96 | 0.27 | 4.04 | 140276.66 | 9728.71 | 2.11 |
| 2024-08-05 | 6.88 | 6.69 | -0.26 | -3.74 | 101074.66 | 6902.88 | 1.52 |
| 2024-08-02 | 6.90 | 6.95 | 0.02 | 0.29 | 121476.66 | 8493.87 | 1.83 |
| 2024-08-01 | 7.06 | 6.93 | -0.12 | -1.70 | 128962.10 | 8995.83 | 1.94 |
| 2024-07-31 | 6.96 | 7.05 | 0.07 | 1.00 | 178291.00 | 12482.85 | 2.68 |
| 2024-07-30 | 6.94 | 6.98 | 0.04 | 0.58 | 120355.54 | 8344.11 | 1.81 |
| 2024-07-29 | 7.25 | 6.94 | -0.29 | -4.01 | 207887.15 | 14575.50 | 3.13 |
| 2024-07-26 | 7.10 | 7.23 | 0.10 | 1.40 | 357388.45 | 25813.34 | 5.38 |
| 2024-07-25 | 6.48 | 7.13 | 0.65 | 10.03 | 525084.12 | 36415.34 | 7.90 |
| 2024-07-24 | 6.23 | 6.48 | 0.19 | 3.02 | 226302.33 | 14635.93 | 3.41 |
| 2024-07-23 | 6.32 | 6.29 | -0.12 | -1.87 | 125649.15 | 7923.60 | 1.89 |
| 2024-07-22 | 6.13 | 6.41 | 0.29 | 4.74 | 195565.00 | 12370.77 | 2.94 |
| 2024-07-19 | 6.06 | 6.12 | 0.03 | 0.49 | 58611.66 | 3581.21 | 0.88 |
| 2024-07-18 | 6.19 | 6.09 | -0.09 | -1.46 | 103741.66 | 6342.87 | 1.56 |
| 2024-07-17 | 6.22 | 6.18 | -0.03 | -0.48 | 57183.66 | 3541.41 | 0.86 |
| 2024-07-16 | 6.31 | 6.26 | -0.04 | -0.64 | 48823.00 | 3047.31 | 0.73 |
| 2024-07-15 | 6.38 | 6.30 | -0.11 | -1.72 | 53338.00 | 3364.45 | 0.80 |
| 2024-07-12 | 6.41 | 6.41 | 0.03 | 0.47 | 61362.00 | 3941.49 | 0.92 |
| 2024-07-11 | 6.28 | 6.38 | 0.18 | 2.90 | 106222.02 | 6768.26 | 1.60 |
| 2024-07-10 | 6.43 | 6.20 | -0.29 | -4.47 | 134782.00 | 8434.28 | 2.03 |
| 2024-07-09 | 6.41 | 6.49 | 0.07 | 1.09 | 66425.78 | 4275.62 | 1.00 |
| 2024-07-08 | 6.57 | 6.42 | -0.15 | -2.28 | 51755.00 | 3334.89 | 0.78 |
| 2024-07-05 | 6.48 | 6.57 | 0.07 | 1.08 | 74558.92 | 4869.87 | 1.12 |
| 2024-07-04 | 6.81 | 6.50 | -0.31 | -4.55 | 120234.13 | 7991.08 | 1.81 |
| 2024-07-03 | 6.95 | 6.81 | -0.11 | -1.59 | 52393.52 | 3577.92 | 0.79 |
| 2024-07-02 | 6.91 | 6.92 | 0.00 | 0.00 | 39969.61 | 2764.95 | 0.60 |
| 2024-07-01 | 6.84 | 6.92 | 0.10 | 1.47 | 50419.89 | 3463.69 | 0.76 |
| 2024-06-28 | 6.88 | 6.82 | -0.06 | -0.87 | 57163.50 | 3950.07 | 0.86 |
| 2024-06-27 | 7.01 | 6.88 | -0.15 | -2.13 | 46932.00 | 3258.14 | 0.71 |
| 2024-06-26 | 6.80 | 7.03 | 0.25 | 3.69 | 102952.29 | 7129.24 | 1.55 |
| 2024-06-25 | 6.81 | 6.78 | -0.03 | -0.44 | 49256.00 | 3357.31 | 0.74 |
| 2024-06-24 | 7.01 | 6.81 | -0.29 | -4.09 | 88537.55 | 6102.93 | 1.33 |
| 2024-06-21 | 7.12 | 7.10 | -0.02 | -0.28 | 32888.14 | 2337.34 | 0.49 |
| 2024-06-20 | 7.27 | 7.12 | -0.17 | -2.33 | 78538.00 | 5614.62 | 1.18 |
| 2024-06-19 | 7.47 | 7.29 | -0.18 | -2.41 | 76252.02 | 5592.86 | 1.15 |
| 2024-06-18 | 7.40 | 7.47 | 0.03 | 0.40 | 53018.02 | 3946.49 | 0.80 |
| 2024-06-17 | 7.40 | 7.44 | 0.02 | 0.27 | 84378.27 | 6301.09 | 1.27 |
| 2024-06-14 | 7.29 | 7.42 | 0.13 | 1.78 | 123209.37 | 9105.50 | 1.85 |
| 2024-06-13 | 7.35 | 7.29 | -0.07 | -0.95 | 60178.44 | 4416.51 | 0.91 |
| 2024-06-12 | 7.34 | 7.36 | 0.02 | 0.27 | 48334.00 | 3547.97 | 0.73 |
| 2024-06-11 | 7.30 | 7.34 | 0.02 | 0.27 | 46362.00 | 3382.75 | 0.70 |
| 2024-06-07 | 7.34 | 7.32 | 0.00 | 0.00 | 89472.00 | 6517.33 | 1.35 |
| 2024-06-06 | 7.64 | 7.32 | -0.30 | -3.94 | 181434.79 | 13409.67 | 2.73 |
| 2024-06-05 | 7.73 | 7.62 | -0.16 | -2.06 | 105781.00 | 8133.33 | 1.59 |
| 2024-06-04 | 7.70 | 7.78 | 0.11 | 1.43 | 114699.50 | 8854.46 | 1.73 |
| 2024-06-03 | 7.86 | 7.67 | -0.22 | -2.79 | 196271.35 | 15195.31 | 2.95 |
| 2024-05-31 | 7.72 | 7.89 | 0.13 | 1.68 | 302863.35 | 23702.31 | 4.56 |
| 2024-05-30 | 7.72 | 7.76 | 0.13 | 1.70 | 185608.50 | 14379.46 | 2.79 |
| 2024-05-29 | 7.58 | 7.63 | -0.09 | -1.17 | 132750.00 | 10149.11 | 2.00 |
| 2024-05-28 | 7.56 | 7.72 | 0.19 | 2.52 | 250074.35 | 19536.25 | 3.76 |
| 2024-05-27 | 7.45 | 7.53 | 0.06 | 0.80 | 68328.15 | 5107.74 | 1.03 |
| 2024-05-24 | 7.50 | 7.47 | -0.03 | -0.40 | 62312.00 | 4682.83 | 0.94 |
| 2024-05-23 | 7.67 | 7.50 | -0.21 | -2.72 | 110240.00 | 8315.36 | 1.66 |
| 2024-05-22 | 7.61 | 7.71 | 0.12 | 1.58 | 89945.42 | 6888.00 | 1.35 |
| 2024-05-21 | 7.73 | 7.59 | -0.14 | -1.81 | 77256.00 | 5897.45 | 1.16 |
| 2024-05-20 | 7.62 | 7.73 | 0.12 | 1.58 | 153989.85 | 11882.32 | 2.32 |
| 2024-05-17 | 7.53 | 7.61 | 0.08 | 1.06 | 111657.92 | 8415.78 | 1.68 |
| 2024-05-16 | 7.58 | 7.53 | -0.07 | -0.92 | 86715.28 | 6564.65 | 1.30 |
| 2024-05-15 | 7.71 | 7.60 | -0.13 | -1.68 | 93620.85 | 7155.86 | 1.41 |
| 2024-05-14 | 7.70 | 7.73 | 0.01 | 0.13 | 92651.00 | 7164.96 | 1.39 |
| 2024-05-13 | 7.66 | 7.72 | 0.02 | 0.26 | 137421.83 | 10617.52 | 2.07 |
| 2024-05-10 | 7.76 | 7.70 | 0.03 | 0.39 | 104918.00 | 8072.53 | 1.58 |
日K线
周K线
月K线
