天晟新材(300169)股票信息
| 股票代码 | 300169 |
| 股票名称 | 天晟新材 |
| 最新价/元 | 11.54 |
| 涨跌额/元 | 1.92 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 11.54 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.62 |
| 今开/元 | 11.54 |
| 最高/元 | 11.54 |
| 最低/元 | 10.19 |
| 成交量/手 | 622919.74 |
| 成交额/万 | 70267.67 |
| 股净值/元 | -23.55 |
| 市净率 | 43.21 |
| 总市值/万 | 376185.93 |
| 流通值/万 | 348203.09 |
| 换手率/% | 20.64 |
| 入市日期 | 2011-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
天晟新材(300169)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 | 11.54 | 11.54 | 1.92 | 19.96 | 622919.74 | 70267.67 | 20.64 |
| 2024-09-30 | 8.85 | 9.62 | 1.60 | 19.95 | 987940.48 | 90801.21 | 32.74 |
| 2024-09-27 | 6.80 | 8.02 | 1.34 | 20.06 | 1298249.32 | 97262.97 | 43.03 |
| 2024-09-26 | 6.06 | 6.68 | 0.44 | 7.05 | 940634.49 | 60280.48 | 31.17 |
| 2024-09-25 | 6.32 | 6.24 | 0.11 | 1.79 | 946288.49 | 60922.47 | 31.36 |
| 2024-09-24 | 5.92 | 6.13 | 0.47 | 8.30 | 847494.76 | 51030.64 | 28.09 |
| 2024-09-23 | 5.78 | 5.66 | -0.10 | -1.74 | 291606.55 | 16518.45 | 9.66 |
| 2024-09-20 | 5.83 | 5.76 | -0.16 | -2.70 | 356382.00 | 20552.07 | 11.81 |
| 2024-09-19 | 5.83 | 5.92 | 0.12 | 2.07 | 426133.05 | 25200.49 | 14.12 |
| 2024-09-18 | 5.89 | 5.80 | -0.22 | -3.65 | 392289.55 | 22710.50 | 13.00 |
| 2024-09-13 | 5.98 | 6.02 | 0.04 | 0.67 | 445524.55 | 26920.30 | 14.77 |
| 2024-09-12 | 6.00 | 5.98 | -0.19 | -3.08 | 492226.35 | 29825.15 | 16.31 |
| 2024-09-11 | 5.92 | 6.17 | 0.22 | 3.70 | 617203.40 | 37211.47 | 20.46 |
| 2024-09-10 | 5.80 | 5.95 | 0.07 | 1.19 | 597858.01 | 35455.44 | 19.81 |
| 2024-09-09 | 5.47 | 5.88 | 0.20 | 3.52 | 645421.75 | 37189.46 | 21.39 |
| 2024-09-06 | 5.87 | 5.68 | 0.17 | 3.09 | 834117.35 | 49399.85 | 27.64 |
| 2024-09-05 | 5.50 | 5.51 | -0.06 | -1.08 | 276296.00 | 15274.33 | 9.16 |
| 2024-09-04 | 5.53 | 5.57 | 0.10 | 1.83 | 402165.00 | 22409.12 | 13.33 |
| 2024-09-03 | 5.37 | 5.47 | 0.10 | 1.86 | 270920.50 | 14669.71 | 8.98 |
| 2024-09-02 | 5.54 | 5.37 | -0.20 | -3.59 | 294497.00 | 16026.29 | 9.76 |
| 2024-08-30 | 5.38 | 5.57 | 0.17 | 3.15 | 528726.00 | 29701.85 | 17.52 |
| 2024-08-29 | 5.18 | 5.40 | 0.17 | 3.25 | 360867.00 | 19405.05 | 11.96 |
| 2024-08-28 | 5.04 | 5.23 | 0.21 | 4.18 | 269299.00 | 13998.03 | 8.92 |
| 2024-08-27 | 5.08 | 5.02 | -0.07 | -1.38 | 171611.00 | 8652.60 | 5.69 |
| 2024-08-26 | 5.11 | 5.09 | -0.04 | -0.78 | 164708.00 | 8414.17 | 5.46 |
| 2024-08-23 | 5.02 | 5.13 | 0.08 | 1.58 | 231775.36 | 11895.86 | 7.68 |
| 2024-08-22 | 5.33 | 5.05 | -0.21 | -3.99 | 270964.01 | 14021.13 | 8.98 |
| 2024-08-21 | 5.28 | 5.26 | -0.11 | -2.05 | 216895.36 | 11516.79 | 7.19 |
| 2024-08-20 | 5.33 | 5.37 | 0.00 | 0.00 | 271288.36 | 14542.12 | 8.99 |
| 2024-08-19 | 5.45 | 5.37 | -0.12 | -2.19 | 267111.36 | 14583.70 | 8.85 |
| 2024-08-16 | 5.56 | 5.49 | -0.09 | -1.61 | 387277.00 | 21451.17 | 12.83 |
| 2024-08-15 | 5.33 | 5.58 | 0.21 | 3.91 | 583069.00 | 32935.44 | 19.32 |
| 2024-08-14 | 5.23 | 5.37 | 0.00 | 0.00 | 357657.99 | 19284.40 | 11.85 |
| 2024-08-13 | 5.10 | 5.37 | 0.25 | 4.88 | 345001.57 | 18200.17 | 11.43 |
| 2024-08-12 | 5.06 | 5.12 | -0.08 | -1.54 | 241951.33 | 12543.62 | 8.02 |
| 2024-08-09 | 5.61 | 5.20 | -0.34 | -6.14 | 407686.00 | 22176.93 | 13.51 |
| 2024-08-08 | 5.38 | 5.54 | 0.08 | 1.47 | 483583.63 | 27070.89 | 16.03 |
| 2024-08-07 | 5.53 | 5.46 | -0.12 | -2.15 | 321166.00 | 17745.85 | 10.64 |
| 2024-08-06 | 5.61 | 5.58 | 0.10 | 1.83 | 379159.00 | 20747.36 | 12.57 |
| 2024-08-05 | 5.39 | 5.48 | -0.02 | -0.36 | 477968.85 | 26564.86 | 15.84 |
| 2024-08-02 | 5.65 | 5.50 | -0.21 | -3.68 | 500627.00 | 28060.68 | 16.59 |
| 2024-08-01 | 5.90 | 5.71 | -0.23 | -3.87 | 851825.24 | 49026.13 | 28.23 |
| 2024-07-31 | 4.92 | 5.94 | 0.99 | 20.00 | 713426.76 | 39868.01 | 23.64 |
| 2024-07-30 | 5.05 | 4.95 | -0.20 | -3.88 | 498247.09 | 25750.83 | 16.51 |
| 2024-07-29 | 4.81 | 5.15 | 0.19 | 3.83 | 412564.09 | 20685.59 | 13.67 |
| 2024-07-26 | 4.63 | 4.96 | 0.28 | 5.98 | 455059.00 | 22758.70 | 15.08 |
| 2024-07-25 | 4.48 | 4.68 | 0.12 | 2.63 | 273677.00 | 12978.17 | 9.07 |
| 2024-07-24 | 4.69 | 4.56 | -0.19 | -4.00 | 199570.95 | 9262.62 | 6.61 |
| 2024-07-23 | 4.72 | 4.75 | -0.09 | -1.86 | 322524.10 | 15647.15 | 10.69 |
| 2024-07-22 | 4.76 | 4.84 | 0.28 | 6.14 | 309372.38 | 14794.14 | 10.25 |
| 2024-07-19 | 4.39 | 4.56 | 0.14 | 3.17 | 196922.00 | 8993.68 | 6.53 |
| 2024-07-18 | 4.38 | 4.42 | -0.03 | -0.67 | 114406.00 | 4966.40 | 3.79 |
| 2024-07-17 | 4.45 | 4.45 | -0.02 | -0.45 | 85621.02 | 3838.13 | 2.84 |
| 2024-07-16 | 4.46 | 4.47 | 0.03 | 0.68 | 73542.00 | 3295.09 | 2.44 |
| 2024-07-15 | 4.51 | 4.44 | -0.11 | -2.42 | 78611.00 | 3506.91 | 2.61 |
| 2024-07-12 | 4.58 | 4.55 | -0.09 | -1.94 | 110009.33 | 5050.34 | 3.65 |
| 2024-07-11 | 4.60 | 4.64 | 0.12 | 2.66 | 149977.00 | 6956.92 | 4.97 |
| 2024-07-10 | 4.57 | 4.52 | -0.13 | -2.80 | 146936.00 | 6730.99 | 4.87 |
| 2024-07-09 | 4.44 | 4.65 | 0.21 | 4.73 | 199347.01 | 9053.88 | 6.61 |
| 2024-07-08 | 4.35 | 4.44 | -0.22 | -4.72 | 182527.00 | 8130.08 | 6.05 |
| 2024-07-05 | 4.44 | 4.66 | 0.20 | 4.48 | 261216.00 | 12421.73 | 8.66 |
| 2024-07-04 | 4.73 | 4.46 | -0.21 | -4.50 | 154969.00 | 7070.87 | 5.14 |
| 2024-07-03 | 4.72 | 4.67 | -0.03 | -0.64 | 118225.67 | 5527.65 | 3.92 |
| 2024-07-02 | 4.62 | 4.70 | 0.07 | 1.51 | 139938.00 | 6624.63 | 4.64 |
| 2024-07-01 | 4.61 | 4.63 | 0.00 | 0.00 | 122488.00 | 5646.05 | 4.06 |
| 2024-06-28 | 4.72 | 4.63 | -0.06 | -1.28 | 158546.00 | 7466.55 | 5.25 |
| 2024-06-27 | 4.83 | 4.69 | -0.18 | -3.70 | 164255.00 | 7817.95 | 5.44 |
| 2024-06-26 | 4.64 | 4.87 | 0.17 | 3.62 | 194257.00 | 9310.17 | 6.44 |
| 2024-06-25 | 5.00 | 4.70 | -0.36 | -7.12 | 252737.18 | 12180.97 | 8.38 |
| 2024-06-24 | 4.95 | 5.06 | 0.05 | 1.00 | 243221.00 | 12243.75 | 8.06 |
| 2024-06-21 | 5.02 | 5.01 | 0.03 | 0.60 | 264309.00 | 13365.07 | 8.76 |
| 2024-06-20 | 4.87 | 4.98 | 0.05 | 1.01 | 288403.04 | 14420.07 | 9.56 |
| 2024-06-19 | 5.05 | 4.93 | -0.13 | -2.57 | 183074.00 | 9108.32 | 6.07 |
| 2024-06-18 | 4.91 | 5.06 | 0.16 | 3.27 | 245683.04 | 12360.63 | 8.14 |
| 2024-06-17 | 4.86 | 4.90 | -0.14 | -2.78 | 263573.00 | 12901.82 | 8.74 |
| 2024-06-14 | 4.64 | 5.04 | 0.43 | 9.33 | 392682.18 | 19483.24 | 13.01 |
| 2024-06-13 | 4.64 | 4.61 | -0.03 | -0.65 | 106760.00 | 4948.23 | 3.54 |
| 2024-06-12 | 4.53 | 4.64 | 0.07 | 1.53 | 124308.00 | 5747.70 | 4.12 |
| 2024-06-11 | 4.58 | 4.57 | 0.10 | 2.24 | 151082.00 | 6841.28 | 5.01 |
| 2024-06-07 | 4.28 | 4.47 | 0.19 | 4.44 | 169118.88 | 7465.10 | 5.60 |
| 2024-06-06 | 4.46 | 4.28 | -0.28 | -6.14 | 236402.66 | 10205.85 | 7.83 |
| 2024-06-05 | 4.63 | 4.56 | -0.24 | -5.00 | 187977.02 | 8567.99 | 6.23 |
| 2024-06-04 | 4.68 | 4.80 | 0.04 | 0.84 | 221830.00 | 10386.68 | 7.35 |
| 2024-06-03 | 4.88 | 4.76 | -0.16 | -3.25 | 146304.00 | 7008.40 | 4.85 |
| 2024-05-31 | 4.90 | 4.92 | 0.03 | 0.61 | 123829.86 | 6124.05 | 4.10 |
| 2024-05-30 | 4.97 | 4.89 | -0.11 | -2.20 | 134190.86 | 6601.39 | 4.45 |
| 2024-05-29 | 4.96 | 5.00 | 0.00 | 0.00 | 140522.00 | 7052.18 | 4.66 |
| 2024-05-28 | 5.06 | 5.00 | -0.09 | -1.77 | 140109.00 | 7078.79 | 4.64 |
| 2024-05-27 | 5.08 | 5.09 | 0.04 | 0.79 | 134925.63 | 6778.08 | 4.47 |
| 2024-05-24 | 5.15 | 5.05 | -0.10 | -1.94 | 166634.00 | 8455.97 | 5.52 |
| 2024-05-23 | 5.27 | 5.15 | -0.18 | -3.38 | 237476.12 | 12282.83 | 7.87 |
| 2024-05-22 | 5.28 | 5.33 | 0.08 | 1.52 | 303626.99 | 16048.59 | 10.06 |
| 2024-05-21 | 5.32 | 5.25 | -0.75 | -12.50 | 522519.12 | 27862.92 | 17.32 |
| 2024-05-20 | 5.93 | 6.00 | -0.08 | -1.32 | 392978.00 | 23881.51 | 13.02 |
| 2024-05-17 | 5.85 | 6.08 | 0.24 | 4.11 | 468552.00 | 27598.17 | 15.53 |
| 2024-05-16 | 5.95 | 5.84 | -0.26 | -4.26 | 462151.00 | 27538.59 | 15.32 |
| 2024-05-15 | 6.53 | 6.10 | -0.54 | -8.13 | 546140.00 | 34460.29 | 18.10 |
| 2024-05-14 | 6.13 | 6.64 | 0.36 | 5.73 | 598982.99 | 37885.41 | 19.85 |
| 2024-05-13 | 6.02 | 6.28 | 0.01 | 0.16 | 597436.99 | 36607.40 | 19.80 |
| 2024-05-10 | 5.90 | 6.27 | 0.40 | 6.81 | 772471.54 | 47570.93 | 25.60 |
日K线
周K线
月K线
