拓尔思(300229)股票信息
| 股票代码 | 300229 |
| 股票名称 | 拓尔思 |
| 最新价/元 | 19.97 |
| 涨跌额/元 | 3.33 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 19.97 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.64 |
| 今开/元 | 19.96 |
| 最高/元 | 19.97 |
| 最低/元 | 17.60 |
| 成交量/手 | 1028229.30 |
| 成交额/万 | 198399.12 |
| 股净值/元 | 427.62 |
| 市净率 | 4.69 |
| 总市值/万 | 1588198.03 |
| 流通值/万 | 1587018.40 |
| 换手率/% | 12.94 |
| 入市日期 | 2011-06-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
拓尔思(300229)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 | 19.96 | 19.97 | 3.33 | 20.01 | 1028229.30 | 198399.12 | 12.94 |
| 2024-09-30 | 15.06 | 16.64 | 2.72 | 19.54 | 792690.29 | 125122.80 | 9.97 |
| 2024-09-27 | 12.83 | 13.92 | 1.28 | 10.13 | 490048.95 | 66102.53 | 6.17 |
| 2024-09-26 | 12.30 | 12.64 | 0.34 | 2.76 | 243134.35 | 30348.25 | 3.06 |
| 2024-09-25 | 12.39 | 12.30 | 0.01 | 0.08 | 331127.72 | 41331.32 | 4.17 |
| 2024-09-24 | 12.06 | 12.29 | 0.23 | 1.91 | 311210.54 | 37680.01 | 3.92 |
| 2024-09-23 | 11.87 | 12.06 | 0.08 | 0.67 | 266582.78 | 32110.67 | 3.35 |
| 2024-09-20 | 11.63 | 11.98 | 0.41 | 3.54 | 379801.82 | 45465.79 | 4.78 |
| 2024-09-19 | 11.31 | 11.57 | 0.41 | 3.67 | 142798.02 | 16392.21 | 1.80 |
| 2024-09-18 | 11.30 | 11.16 | -0.14 | -1.24 | 92936.76 | 10378.16 | 1.17 |
| 2024-09-13 | 11.59 | 11.30 | -0.24 | -2.08 | 103799.15 | 11876.80 | 1.31 |
| 2024-09-12 | 11.56 | 11.54 | 0.02 | 0.17 | 135791.79 | 15806.78 | 1.71 |
| 2024-09-11 | 11.41 | 11.52 | 0.06 | 0.52 | 119532.68 | 13670.40 | 1.50 |
| 2024-09-10 | 11.20 | 11.46 | 0.36 | 3.24 | 129912.00 | 14667.21 | 1.63 |
| 2024-09-09 | 11.12 | 11.10 | -0.11 | -0.98 | 70223.90 | 7789.78 | 0.88 |
| 2024-09-06 | 11.48 | 11.21 | -0.25 | -2.18 | 79298.50 | 8972.27 | 1.00 |
| 2024-09-05 | 11.29 | 11.46 | 0.17 | 1.51 | 103303.00 | 11826.05 | 1.30 |
| 2024-09-04 | 11.21 | 11.29 | -0.07 | -0.62 | 78839.00 | 8950.92 | 0.99 |
| 2024-09-03 | 11.19 | 11.36 | 0.22 | 1.98 | 95824.00 | 10805.13 | 1.21 |
| 2024-09-02 | 11.47 | 11.14 | -0.38 | -3.30 | 104009.99 | 11753.75 | 1.31 |
| 2024-08-30 | 11.34 | 11.52 | 0.28 | 2.49 | 150308.62 | 17395.26 | 1.89 |
| 2024-08-29 | 10.96 | 11.24 | 0.21 | 1.90 | 83405.83 | 9335.27 | 1.05 |
| 2024-08-28 | 10.75 | 11.03 | 0.21 | 1.94 | 102903.93 | 11245.34 | 1.29 |
| 2024-08-27 | 11.16 | 10.82 | -0.35 | -3.13 | 102044.00 | 11158.35 | 1.28 |
| 2024-08-26 | 11.31 | 11.17 | -0.08 | -0.71 | 70444.05 | 7892.66 | 0.89 |
| 2024-08-23 | 11.03 | 11.25 | 0.22 | 2.00 | 107661.19 | 12047.88 | 1.35 |
| 2024-08-22 | 11.44 | 11.03 | -0.38 | -3.33 | 119313.42 | 13405.28 | 1.50 |
| 2024-08-21 | 11.58 | 11.41 | -0.21 | -1.81 | 76824.92 | 8876.31 | 0.97 |
| 2024-08-20 | 11.87 | 11.62 | -0.29 | -2.44 | 83103.05 | 9713.18 | 1.05 |
| 2024-08-19 | 11.85 | 11.91 | 0.07 | 0.59 | 88734.55 | 10602.17 | 1.12 |
| 2024-08-16 | 11.89 | 11.84 | -0.01 | -0.08 | 78240.49 | 9301.01 | 0.98 |
| 2024-08-15 | 11.63 | 11.85 | 0.17 | 1.46 | 119204.74 | 14131.91 | 1.50 |
| 2024-08-14 | 11.72 | 11.68 | -0.01 | -0.09 | 89012.23 | 10413.96 | 1.12 |
| 2024-08-13 | 11.66 | 11.69 | 0.03 | 0.26 | 72660.90 | 8441.18 | 0.91 |
| 2024-08-12 | 11.75 | 11.66 | -0.16 | -1.35 | 73769.84 | 8642.51 | 0.93 |
| 2024-08-09 | 12.05 | 11.82 | -0.15 | -1.25 | 68763.84 | 8234.65 | 0.87 |
| 2024-08-08 | 12.03 | 11.97 | -0.17 | -1.40 | 108791.00 | 12952.68 | 1.37 |
| 2024-08-07 | 12.17 | 12.14 | -0.08 | -0.66 | 78306.77 | 9551.26 | 0.99 |
| 2024-08-06 | 12.26 | 12.22 | 0.20 | 1.66 | 98972.25 | 12030.39 | 1.25 |
| 2024-08-05 | 12.45 | 12.02 | -0.57 | -4.53 | 159811.33 | 19735.64 | 2.01 |
| 2024-08-02 | 12.85 | 12.59 | -0.39 | -3.01 | 130730.45 | 16704.86 | 1.65 |
| 2024-08-01 | 13.03 | 12.98 | -0.08 | -0.61 | 119631.50 | 15595.07 | 1.51 |
| 2024-07-31 | 12.53 | 13.06 | 0.53 | 4.23 | 167899.49 | 21660.36 | 2.11 |
| 2024-07-30 | 12.46 | 12.53 | 0.02 | 0.16 | 88738.63 | 11103.86 | 1.12 |
| 2024-07-29 | 12.46 | 12.51 | 0.06 | 0.48 | 94694.40 | 11817.92 | 1.19 |
| 2024-07-26 | 12.47 | 12.45 | 0.09 | 0.73 | 83683.63 | 10426.27 | 1.05 |
| 2024-07-25 | 12.30 | 12.36 | -0.03 | -0.24 | 67665.53 | 8410.89 | 0.85 |
| 2024-07-24 | 12.52 | 12.39 | -0.29 | -2.29 | 84353.34 | 10576.49 | 1.06 |
| 2024-07-23 | 12.94 | 12.68 | -0.31 | -2.39 | 91666.00 | 11779.31 | 1.15 |
| 2024-07-22 | 13.09 | 12.99 | 0.21 | 1.64 | 115906.10 | 15077.79 | 1.46 |
| 2024-07-19 | 12.66 | 12.78 | 0.12 | 0.95 | 103033.00 | 13233.85 | 1.30 |
| 2024-07-18 | 12.72 | 12.66 | -0.20 | -1.56 | 134680.74 | 16833.85 | 1.69 |
| 2024-07-17 | 13.01 | 12.86 | -0.20 | -1.53 | 123543.74 | 16137.42 | 1.55 |
| 2024-07-16 | 12.78 | 13.06 | 0.24 | 1.87 | 100409.00 | 13002.31 | 1.26 |
| 2024-07-15 | 13.02 | 12.82 | -0.21 | -1.61 | 80069.47 | 10291.09 | 1.01 |
| 2024-07-12 | 13.21 | 13.03 | -0.30 | -2.25 | 97500.18 | 12795.59 | 1.23 |
| 2024-07-11 | 13.39 | 13.33 | 0.26 | 1.99 | 132968.55 | 17755.49 | 1.67 |
| 2024-07-10 | 13.10 | 13.07 | -0.09 | -0.68 | 112939.80 | 14863.77 | 1.42 |
| 2024-07-09 | 12.75 | 13.16 | 0.46 | 3.62 | 144275.49 | 18667.07 | 1.82 |
| 2024-07-08 | 13.14 | 12.70 | -0.47 | -3.57 | 106180.77 | 13588.74 | 1.34 |
| 2024-07-05 | 12.95 | 13.17 | 0.15 | 1.15 | 118611.83 | 15540.80 | 1.49 |
| 2024-07-04 | 13.38 | 13.02 | -0.30 | -2.25 | 97071.00 | 12806.11 | 1.22 |
| 2024-07-03 | 13.69 | 13.32 | -0.37 | -2.70 | 119661.00 | 16070.08 | 1.51 |
| 2024-07-02 | 13.55 | 13.69 | 0.17 | 1.26 | 182149.88 | 25174.12 | 2.29 |
| 2024-07-01 | 13.43 | 13.52 | 0.09 | 0.67 | 123356.60 | 16466.25 | 1.55 |
| 2024-06-28 | 13.83 | 13.43 | -0.29 | -2.11 | 201299.06 | 27537.70 | 2.53 |
| 2024-06-27 | 13.97 | 13.72 | -0.44 | -3.11 | 258767.02 | 35942.28 | 3.26 |
| 2024-06-26 | 12.55 | 14.16 | 1.56 | 12.38 | 391110.88 | 52946.18 | 4.92 |
| 2024-06-25 | 12.99 | 12.60 | -0.34 | -2.63 | 147661.55 | 18789.47 | 1.86 |
| 2024-06-24 | 13.62 | 12.94 | -0.69 | -5.06 | 133153.43 | 17573.61 | 1.68 |
| 2024-06-21 | 13.58 | 13.63 | 0.01 | 0.07 | 85620.98 | 11643.38 | 1.08 |
| 2024-06-20 | 14.03 | 13.62 | -0.50 | -3.54 | 143109.91 | 19757.43 | 1.80 |
| 2024-06-19 | 14.31 | 14.12 | -0.10 | -0.70 | 130115.05 | 18521.97 | 1.64 |
| 2024-06-18 | 13.98 | 14.22 | 0.20 | 1.43 | 109349.47 | 15525.13 | 1.38 |
| 2024-06-17 | 13.93 | 14.02 | -0.01 | -0.07 | 103980.49 | 14607.61 | 1.31 |
| 2024-06-14 | 13.76 | 14.03 | 0.21 | 1.52 | 142917.55 | 19957.78 | 1.80 |
| 2024-06-13 | 13.87 | 13.82 | -0.06 | -0.43 | 130890.63 | 18190.74 | 1.65 |
| 2024-06-12 | 13.60 | 13.88 | 0.23 | 1.69 | 133177.14 | 18470.31 | 1.68 |
| 2024-06-11 | 13.41 | 13.68 | 0.28 | 2.09 | 140985.43 | 19113.14 | 1.77 |
| 2024-06-07 | 13.36 | 13.40 | 0.15 | 1.13 | 123835.33 | 16536.65 | 1.56 |
| 2024-06-06 | 13.94 | 13.25 | -0.63 | -4.54 | 216308.13 | 29055.87 | 2.72 |
| 2024-06-05 | 14.00 | 13.88 | -0.18 | -1.28 | 102883.00 | 14463.99 | 1.29 |
| 2024-06-04 | 14.11 | 14.06 | -0.04 | -0.28 | 130824.28 | 18286.48 | 1.65 |
| 2024-06-03 | 14.57 | 14.10 | -0.42 | -2.89 | 176739.50 | 25070.92 | 2.22 |
| 2024-05-31 | 14.40 | 14.52 | 0.14 | 0.97 | 158830.42 | 23113.26 | 2.00 |
| 2024-05-30 | 14.43 | 14.38 | 0.05 | 0.35 | 122399.59 | 17577.45 | 1.54 |
| 2024-05-29 | 14.43 | 14.33 | 0.03 | 0.21 | 141977.92 | 20396.42 | 1.79 |
| 2024-05-28 | 14.69 | 14.30 | -0.43 | -2.92 | 144939.20 | 21030.36 | 1.82 |
| 2024-05-27 | 14.70 | 14.73 | 0.20 | 1.38 | 173025.41 | 24944.78 | 2.18 |
| 2024-05-24 | 14.84 | 14.53 | -0.34 | -2.29 | 190125.24 | 27827.91 | 2.39 |
| 2024-05-23 | 15.40 | 14.87 | -0.45 | -2.94 | 242194.60 | 36254.84 | 3.05 |
| 2024-05-22 | 15.50 | 15.32 | -0.10 | -0.65 | 220372.09 | 33535.00 | 2.77 |
| 2024-05-21 | 15.77 | 15.42 | -0.44 | -2.77 | 251764.00 | 39468.34 | 3.17 |
| 2024-05-20 | 16.02 | 15.86 | -0.42 | -2.58 | 329922.80 | 52431.97 | 4.15 |
| 2024-05-17 | 16.80 | 16.28 | -0.35 | -2.11 | 394899.78 | 64941.49 | 4.97 |
| 2024-05-16 | 16.11 | 16.63 | 0.52 | 3.23 | 376664.92 | 61891.65 | 4.74 |
| 2024-05-15 | 16.32 | 16.11 | -0.21 | -1.29 | 300320.43 | 48733.87 | 3.78 |
| 2024-05-14 | 15.84 | 16.32 | 0.77 | 4.95 | 403496.36 | 64857.45 | 5.08 |
| 2024-05-13 | 15.70 | 15.55 | -0.36 | -2.26 | 194293.27 | 30281.82 | 2.45 |
| 2024-05-10 | 15.82 | 15.91 | 0.09 | 0.57 | 304940.12 | 48494.13 | 3.84 |
日K线
周K线
月K线
