ST天喻(300205)股票信息
| 股票代码 | 300205 |
| 股票名称 | ST天喻 |
| 最新价/元 | 6.36 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 12.37 |
| 买入/元 | 6.36 |
| 卖出/元 | 6.37 |
| 昨收/元 | 5.66 |
| 今开/元 | 6.40 |
| 最高/元 | 6.49 |
| 最低/元 | 5.71 |
| 成交量/手 | 335873.33 |
| 成交额/万 | 20671.31 |
| 股净值/元 | 138.87 |
| 市净率 | 1.90 |
| 总市值/万 | 273515.62 |
| 流通值/万 | 270930.41 |
| 换手率/% | 7.88 |
| 入市日期 | 2011-04-21 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:54 |
ST天喻(300205)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 | 6.40 | 6.36 | 0.70 | 12.37 | 335873.33 | 20671.31 | 7.88 |
| 2024-09-30 | 5.15 | 5.66 | 0.67 | 13.43 | 291990.24 | 15765.77 | 6.85 |
| 2024-09-27 | 4.81 | 4.99 | 0.12 | 2.46 | 221295.26 | 10909.94 | 5.19 |
| 2024-09-26 | 5.13 | 4.87 | -0.20 | -3.95 | 229058.32 | 11223.97 | 5.38 |
| 2024-09-25 | 4.92 | 5.07 | -0.07 | -1.36 | 236726.81 | 11820.05 | 5.56 |
| 2024-09-24 | 5.04 | 5.14 | 0.10 | 1.98 | 146628.00 | 7442.33 | 3.44 |
| 2024-09-23 | 4.90 | 5.04 | 0.15 | 3.07 | 180425.00 | 8912.37 | 4.24 |
| 2024-09-20 | 4.61 | 4.89 | 0.23 | 4.94 | 155164.00 | 7456.51 | 3.64 |
| 2024-09-19 | 4.57 | 4.66 | 0.07 | 1.53 | 107518.02 | 5002.54 | 2.52 |
| 2024-09-18 | 4.55 | 4.59 | 0.18 | 4.08 | 137675.53 | 6355.07 | 3.23 |
| 2024-09-13 | 4.23 | 4.41 | 0.14 | 3.28 | 145410.60 | 6415.33 | 3.41 |
| 2024-09-12 | 4.11 | 4.27 | 0.18 | 4.40 | 145759.87 | 6105.24 | 3.42 |
| 2024-09-11 | 4.19 | 4.09 | -0.14 | -3.31 | 93638.60 | 3851.90 | 2.20 |
| 2024-09-10 | 4.48 | 4.23 | -0.59 | -12.24 | 197383.87 | 8521.88 | 4.63 |
| 2024-09-09 | 4.79 | 4.82 | 0.01 | 0.21 | 58086.87 | 2785.24 | 1.36 |
| 2024-09-06 | 4.94 | 4.81 | -0.15 | -3.02 | 116343.00 | 5577.38 | 2.73 |
| 2024-09-05 | 4.91 | 4.96 | 0.02 | 0.41 | 99885.21 | 4950.23 | 2.34 |
| 2024-09-04 | 5.32 | 4.94 | -0.43 | -8.01 | 195234.79 | 9850.57 | 4.58 |
| 2024-09-03 | 5.44 | 5.37 | -0.09 | -1.65 | 140259.33 | 7594.65 | 3.29 |
| 2024-09-02 | 5.40 | 5.46 | 0.03 | 0.55 | 102885.34 | 5706.08 | 2.42 |
| 2024-08-30 | 5.40 | 5.43 | 0.10 | 1.88 | 80437.60 | 4363.21 | 1.89 |
| 2024-08-29 | 5.29 | 5.33 | -0.02 | -0.37 | 50638.33 | 2720.89 | 1.19 |
| 2024-08-28 | 5.30 | 5.35 | -0.26 | -4.64 | 99173.10 | 5261.38 | 2.33 |
| 2024-08-27 | 5.13 | 5.61 | 0.48 | 9.36 | 158971.61 | 9009.71 | 3.73 |
| 2024-08-26 | 5.50 | 5.13 | -0.37 | -6.73 | 68517.96 | 3507.71 | 1.61 |
| 2024-08-23 | 5.62 | 5.50 | -0.06 | -1.08 | 27172.00 | 1508.86 | 0.64 |
| 2024-08-22 | 5.59 | 5.56 | -0.03 | -0.54 | 34998.00 | 1970.53 | 0.82 |
| 2024-08-21 | 5.50 | 5.59 | -0.01 | -0.18 | 37120.00 | 2068.07 | 0.87 |
| 2024-08-20 | 6.30 | 5.60 | -0.70 | -11.11 | 124795.75 | 7177.14 | 2.93 |
| 2024-08-19 | 6.40 | 6.30 | -0.11 | -1.72 | 27393.00 | 1743.96 | 0.64 |
| 2024-08-16 | 6.55 | 6.41 | -0.15 | -2.29 | 27765.00 | 1795.61 | 0.65 |
| 2024-08-15 | 6.56 | 6.56 | 0.00 | 0.00 | 15781.00 | 1031.12 | 0.37 |
| 2024-08-14 | 6.53 | 6.56 | -0.03 | -0.46 | 18457.00 | 1206.95 | 0.43 |
| 2024-08-13 | 6.54 | 6.59 | 0.04 | 0.61 | 17297.00 | 1140.29 | 0.41 |
| 2024-08-12 | 6.74 | 6.55 | -0.20 | -2.96 | 23869.10 | 1584.83 | 0.56 |
| 2024-08-09 | 6.72 | 6.75 | 0.01 | 0.15 | 27498.00 | 1852.84 | 0.65 |
| 2024-08-08 | 6.65 | 6.74 | 0.04 | 0.60 | 32179.00 | 2158.48 | 0.76 |
| 2024-08-07 | 6.61 | 6.70 | 0.01 | 0.15 | 31539.00 | 2097.81 | 0.74 |
| 2024-08-06 | 6.71 | 6.69 | 0.07 | 1.06 | 24464.00 | 1632.22 | 0.57 |
| 2024-08-05 | 6.71 | 6.62 | -0.14 | -2.07 | 50331.20 | 3408.54 | 1.18 |
| 2024-08-02 | 6.59 | 6.76 | 0.18 | 2.74 | 38096.43 | 2550.56 | 0.89 |
| 2024-08-01 | 6.58 | 6.58 | -0.02 | -0.30 | 21783.00 | 1435.37 | 0.51 |
| 2024-07-31 | 6.50 | 6.60 | 0.04 | 0.61 | 43880.00 | 2898.47 | 1.03 |
| 2024-07-30 | 6.61 | 6.56 | -0.12 | -1.80 | 41508.00 | 2716.38 | 0.97 |
| 2024-07-29 | 6.54 | 6.68 | 0.22 | 3.41 | 39625.55 | 2642.77 | 0.93 |
| 2024-07-26 | 6.70 | 6.46 | -0.19 | -2.86 | 36254.55 | 2389.53 | 0.85 |
| 2024-07-25 | 6.60 | 6.65 | 0.05 | 0.76 | 27526.45 | 1819.38 | 0.65 |
| 2024-07-24 | 6.81 | 6.60 | -0.30 | -4.35 | 45884.00 | 3096.71 | 1.08 |
| 2024-07-23 | 7.19 | 6.90 | -0.30 | -4.17 | 36705.33 | 2585.80 | 0.86 |
| 2024-07-22 | 7.03 | 7.20 | 0.17 | 2.42 | 32869.45 | 2343.54 | 0.77 |
| 2024-07-19 | 6.91 | 7.03 | 0.11 | 1.59 | 28696.45 | 2012.65 | 0.67 |
| 2024-07-18 | 7.00 | 6.92 | -0.11 | -1.57 | 25480.00 | 1760.56 | 0.60 |
| 2024-07-17 | 7.00 | 7.03 | -0.09 | -1.26 | 47978.57 | 3350.64 | 1.13 |
| 2024-07-16 | 7.22 | 7.14 | -0.17 | -2.33 | 38414.64 | 2755.76 | 0.90 |
| 2024-07-15 | 7.43 | 7.31 | -0.11 | -1.48 | 44186.57 | 3234.15 | 1.04 |
| 2024-07-12 | 7.35 | 7.42 | 0.07 | 0.95 | 36393.00 | 2684.89 | 0.85 |
| 2024-07-11 | 7.35 | 7.35 | 0.06 | 0.82 | 35063.00 | 2569.70 | 0.82 |
| 2024-07-10 | 7.27 | 7.29 | -0.10 | -1.35 | 44071.00 | 3235.35 | 1.03 |
| 2024-07-09 | 7.44 | 7.39 | -0.05 | -0.67 | 52626.00 | 3859.52 | 1.24 |
| 2024-07-08 | 7.40 | 7.44 | -0.06 | -0.80 | 59115.47 | 4379.79 | 1.39 |
| 2024-07-05 | 7.26 | 7.50 | 0.25 | 3.45 | 65431.10 | 4834.92 | 1.54 |
| 2024-07-04 | 7.11 | 7.25 | 0.07 | 0.98 | 53425.00 | 3824.58 | 1.25 |
| 2024-07-03 | 6.98 | 7.18 | 0.18 | 2.57 | 74386.97 | 5318.79 | 1.75 |
| 2024-07-02 | 7.23 | 7.00 | -0.29 | -3.98 | 105299.32 | 7523.67 | 2.47 |
| 2024-07-01 | 7.01 | 7.29 | 0.32 | 4.59 | 67545.12 | 4857.68 | 1.59 |
| 2024-06-28 | 6.78 | 6.97 | 0.18 | 2.65 | 40999.20 | 2824.52 | 0.96 |
| 2024-06-27 | 6.81 | 6.79 | -0.02 | -0.29 | 40246.08 | 2753.94 | 0.94 |
| 2024-06-26 | 6.67 | 6.81 | 0.00 | 0.00 | 50332.00 | 3336.33 | 1.18 |
| 2024-06-25 | 7.00 | 6.81 | -0.23 | -3.27 | 57250.00 | 3941.57 | 1.34 |
| 2024-06-24 | 7.15 | 7.04 | -0.13 | -1.81 | 46317.06 | 3261.09 | 1.09 |
| 2024-06-21 | 6.90 | 7.17 | 0.27 | 3.91 | 78656.01 | 5612.73 | 1.85 |
| 2024-06-20 | 6.86 | 6.90 | 0.00 | 0.00 | 36920.18 | 2540.34 | 0.87 |
| 2024-06-19 | 6.87 | 6.90 | -0.08 | -1.15 | 41036.00 | 2837.67 | 0.96 |
| 2024-06-18 | 6.86 | 6.98 | 0.13 | 1.90 | 39837.00 | 2767.53 | 0.94 |
| 2024-06-17 | 6.79 | 6.85 | -0.09 | -1.30 | 34837.00 | 2380.04 | 0.82 |
| 2024-06-14 | 6.94 | 6.94 | 0.00 | 0.00 | 37081.00 | 2584.90 | 0.87 |
| 2024-06-13 | 6.98 | 6.94 | -0.02 | -0.29 | 33415.00 | 2329.71 | 0.78 |
| 2024-06-12 | 6.85 | 6.96 | -0.05 | -0.71 | 54101.00 | 3756.73 | 1.27 |
| 2024-06-11 | 6.76 | 7.01 | 0.16 | 2.34 | 67252.00 | 4669.32 | 1.58 |
| 2024-06-07 | 6.62 | 6.85 | 0.43 | 6.70 | 54981.10 | 3707.50 | 1.29 |
| 2024-06-06 | 6.64 | 6.42 | -0.35 | -5.17 | 54280.00 | 3553.45 | 1.27 |
| 2024-06-05 | 6.83 | 6.77 | 0.24 | 3.68 | 58515.66 | 4013.12 | 1.37 |
| 2024-06-04 | 6.54 | 6.53 | -0.28 | -4.11 | 43361.00 | 2826.67 | 1.02 |
| 2024-06-03 | 6.96 | 6.81 | -0.19 | -2.71 | 89805.87 | 6025.43 | 2.11 |
| 2024-05-31 | 6.71 | 7.00 | 0.30 | 4.48 | 69293.55 | 4755.97 | 1.63 |
| 2024-05-30 | 6.53 | 6.70 | 0.09 | 1.36 | 45865.00 | 3068.47 | 1.08 |
| 2024-05-29 | 6.85 | 6.61 | -0.29 | -4.20 | 63448.00 | 4279.34 | 1.49 |
| 2024-05-28 | 6.77 | 6.90 | 0.08 | 1.17 | 44153.00 | 3007.42 | 1.04 |
| 2024-05-27 | 7.06 | 6.82 | -0.28 | -3.94 | 62606.12 | 4368.43 | 1.47 |
| 2024-05-24 | 6.99 | 7.10 | 0.05 | 0.71 | 76168.00 | 5333.85 | 1.79 |
| 2024-05-23 | 6.82 | 7.05 | 0.12 | 1.73 | 78124.19 | 5432.64 | 1.83 |
| 2024-05-22 | 6.90 | 6.93 | 0.07 | 1.02 | 66856.00 | 4664.99 | 1.57 |
| 2024-05-21 | 7.25 | 6.86 | -0.81 | -10.56 | 166258.78 | 11761.46 | 3.90 |
| 2024-05-20 | 7.62 | 7.67 | -0.01 | -0.13 | 103930.47 | 7924.07 | 2.44 |
| 2024-05-17 | 7.48 | 7.68 | 0.18 | 2.40 | 97474.48 | 7397.95 | 2.29 |
| 2024-05-16 | 7.54 | 7.50 | -0.05 | -0.66 | 104839.05 | 7861.43 | 2.46 |
| 2024-05-15 | 7.23 | 7.55 | 0.24 | 3.28 | 119536.89 | 9089.56 | 2.81 |
| 2024-05-14 | 6.70 | 7.31 | 0.63 | 9.43 | 128285.03 | 9123.22 | 3.01 |
| 2024-05-13 | 6.74 | 6.68 | -0.19 | -2.77 | 45974.10 | 3085.35 | 1.08 |
| 2024-05-10 | 6.75 | 6.87 | 0.13 | 1.93 | 63324.00 | 4357.41 | 1.49 |
日K线
周K线
月K线
