天玑科技(300245)股票信息
| 股票代码 | 300245 |
| 股票名称 | 天玑科技 |
| 最新价/元 | 11.39 |
| 涨跌额/元 | 1.90 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 11.39 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.49 |
| 今开/元 | 11.39 |
| 最高/元 | 11.39 |
| 最低/元 | 10.30 |
| 成交量/手 | 500719.31 |
| 成交额/万 | 56558.02 |
| 股净值/元 | -49.52 |
| 市净率 | 2.67 |
| 总市值/万 | 357028.08 |
| 流通值/万 | 354543.97 |
| 换手率/% | 16.09 |
| 入市日期 | 2011-07-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
天玑科技(300245)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 | 11.39 | 11.39 | 1.90 | 20.02 | 500719.31 | 56558.02 | 16.09 |
| 2024-09-30 | 9.25 | 9.49 | 1.58 | 19.98 | 595576.34 | 56026.20 | 19.13 |
| 2024-09-27 | 6.93 | 7.91 | 1.32 | 20.03 | 398479.54 | 29867.71 | 12.80 |
| 2024-09-26 | 6.43 | 6.59 | 0.06 | 0.92 | 248117.97 | 16132.67 | 7.97 |
| 2024-09-25 | 6.43 | 6.53 | 0.14 | 2.19 | 310837.10 | 20349.69 | 9.99 |
| 2024-09-24 | 6.18 | 6.39 | 0.19 | 3.07 | 271306.76 | 16952.72 | 8.72 |
| 2024-09-23 | 6.29 | 6.20 | -0.13 | -2.05 | 200964.00 | 12431.94 | 6.46 |
| 2024-09-20 | 6.43 | 6.33 | -0.12 | -1.86 | 296985.16 | 19038.21 | 9.54 |
| 2024-09-19 | 6.08 | 6.45 | 0.33 | 5.39 | 326725.16 | 20508.08 | 10.50 |
| 2024-09-18 | 6.28 | 6.12 | -0.02 | -0.33 | 228499.97 | 13920.76 | 7.34 |
| 2024-09-13 | 5.89 | 6.14 | 0.20 | 3.37 | 278495.78 | 16950.77 | 8.95 |
| 2024-09-12 | 5.78 | 5.94 | 0.17 | 2.95 | 124464.00 | 7352.45 | 4.00 |
| 2024-09-11 | 5.80 | 5.77 | -0.07 | -1.20 | 68349.00 | 3951.75 | 2.20 |
| 2024-09-10 | 5.75 | 5.84 | 0.16 | 2.82 | 107670.00 | 6128.17 | 3.46 |
| 2024-09-09 | 5.68 | 5.68 | -0.04 | -0.70 | 115188.00 | 6505.16 | 3.70 |
| 2024-09-06 | 5.81 | 5.72 | -0.11 | -1.89 | 191030.50 | 11334.82 | 6.14 |
| 2024-09-05 | 5.70 | 5.83 | 0.18 | 3.19 | 97115.00 | 5632.66 | 3.12 |
| 2024-09-04 | 5.80 | 5.65 | -0.19 | -3.25 | 79094.00 | 4498.42 | 2.54 |
| 2024-09-03 | 5.74 | 5.84 | 0.15 | 2.64 | 93650.00 | 5374.78 | 3.01 |
| 2024-09-02 | 5.88 | 5.69 | -0.15 | -2.57 | 83001.00 | 4771.67 | 2.67 |
| 2024-08-30 | 5.50 | 5.84 | 0.37 | 6.76 | 143649.00 | 8332.87 | 4.61 |
| 2024-08-29 | 5.39 | 5.47 | 0.04 | 0.74 | 78304.00 | 4257.86 | 2.52 |
| 2024-08-28 | 5.47 | 5.43 | -0.16 | -2.86 | 122047.58 | 6599.43 | 3.92 |
| 2024-08-27 | 5.88 | 5.59 | -0.22 | -3.79 | 114015.97 | 6533.90 | 3.66 |
| 2024-08-26 | 5.88 | 5.81 | -0.08 | -1.36 | 94378.00 | 5478.87 | 3.03 |
| 2024-08-23 | 5.70 | 5.89 | 0.21 | 3.70 | 153934.99 | 9023.69 | 4.95 |
| 2024-08-22 | 5.90 | 5.68 | -0.24 | -4.05 | 98810.99 | 5768.75 | 3.17 |
| 2024-08-21 | 5.83 | 5.92 | 0.05 | 0.85 | 87359.00 | 5192.36 | 2.81 |
| 2024-08-20 | 5.94 | 5.87 | -0.11 | -1.84 | 70835.03 | 4166.62 | 2.28 |
| 2024-08-19 | 6.02 | 5.98 | -0.05 | -0.83 | 116956.01 | 7029.58 | 3.76 |
| 2024-08-16 | 5.97 | 6.03 | 0.05 | 0.84 | 162111.00 | 9772.13 | 5.21 |
| 2024-08-15 | 5.67 | 5.98 | 0.32 | 5.65 | 177452.00 | 10427.17 | 5.70 |
| 2024-08-14 | 5.54 | 5.66 | 0.10 | 1.80 | 65053.00 | 3672.67 | 2.09 |
| 2024-08-13 | 5.51 | 5.56 | 0.08 | 1.46 | 54854.00 | 3020.04 | 1.76 |
| 2024-08-12 | 5.61 | 5.48 | -0.20 | -3.52 | 88822.84 | 4890.88 | 2.85 |
| 2024-08-09 | 5.77 | 5.68 | -0.02 | -0.35 | 66699.00 | 3824.35 | 2.14 |
| 2024-08-08 | 5.82 | 5.70 | -0.15 | -2.56 | 87568.96 | 4994.30 | 2.81 |
| 2024-08-07 | 5.69 | 5.85 | 0.17 | 2.99 | 105251.00 | 6131.76 | 3.38 |
| 2024-08-06 | 5.71 | 5.68 | 0.07 | 1.25 | 91384.00 | 5179.83 | 2.94 |
| 2024-08-05 | 5.86 | 5.61 | -0.30 | -5.08 | 118448.00 | 6833.50 | 3.81 |
| 2024-08-02 | 6.06 | 5.91 | -0.21 | -3.43 | 122895.00 | 7368.77 | 3.95 |
| 2024-08-01 | 6.10 | 6.12 | -0.02 | -0.33 | 149623.13 | 9158.83 | 4.81 |
| 2024-07-31 | 5.86 | 6.14 | 0.28 | 4.78 | 195380.55 | 11825.69 | 6.28 |
| 2024-07-30 | 5.82 | 5.86 | -0.02 | -0.34 | 123755.98 | 7287.85 | 3.98 |
| 2024-07-29 | 5.70 | 5.88 | 0.19 | 3.34 | 147617.00 | 8588.85 | 4.74 |
| 2024-07-26 | 5.63 | 5.69 | 0.08 | 1.43 | 101597.00 | 5756.10 | 3.26 |
| 2024-07-25 | 5.65 | 5.61 | -0.06 | -1.06 | 117332.78 | 6563.01 | 3.77 |
| 2024-07-24 | 5.86 | 5.67 | -0.23 | -3.90 | 163974.09 | 9401.76 | 5.27 |
| 2024-07-23 | 5.96 | 5.90 | -0.15 | -2.48 | 202099.81 | 12093.15 | 6.49 |
| 2024-07-22 | 6.00 | 6.05 | 0.15 | 2.54 | 240113.36 | 14555.65 | 7.71 |
| 2024-07-19 | 5.77 | 5.90 | 0.07 | 1.20 | 213072.79 | 12581.23 | 6.85 |
| 2024-07-18 | 5.76 | 5.83 | -0.06 | -1.02 | 257666.00 | 14657.13 | 8.28 |
| 2024-07-17 | 6.13 | 5.89 | -0.23 | -3.76 | 265304.33 | 16318.74 | 8.52 |
| 2024-07-16 | 6.21 | 6.12 | -0.15 | -2.39 | 268368.75 | 16389.73 | 8.62 |
| 2024-07-15 | 6.61 | 6.27 | -0.59 | -8.60 | 358059.19 | 22737.51 | 11.50 |
| 2024-07-12 | 6.95 | 6.86 | -0.22 | -3.11 | 413683.23 | 29286.70 | 13.29 |
| 2024-07-11 | 6.97 | 7.08 | -0.13 | -1.80 | 474619.76 | 33451.75 | 15.25 |
| 2024-07-10 | 6.60 | 7.21 | 0.39 | 5.72 | 598924.45 | 41696.19 | 19.24 |
| 2024-07-09 | 6.95 | 6.82 | -0.33 | -4.62 | 530926.28 | 35344.38 | 17.06 |
| 2024-07-08 | 7.00 | 7.15 | -0.47 | -6.17 | 644483.68 | 45475.38 | 20.70 |
| 2024-07-05 | 6.10 | 7.62 | 1.27 | 20.00 | 562276.05 | 40117.93 | 18.06 |
| 2024-07-04 | 5.77 | 6.35 | 0.50 | 8.55 | 463247.94 | 29212.71 | 14.88 |
| 2024-07-03 | 5.65 | 5.85 | 0.03 | 0.52 | 279760.35 | 16360.85 | 8.99 |
| 2024-07-02 | 5.40 | 5.82 | 0.43 | 7.98 | 248617.28 | 14186.66 | 7.99 |
| 2024-07-01 | 5.44 | 5.39 | 0.02 | 0.37 | 103003.00 | 5464.64 | 3.31 |
| 2024-06-28 | 5.49 | 5.37 | -0.21 | -3.76 | 170010.00 | 9288.75 | 5.46 |
| 2024-06-27 | 5.37 | 5.58 | 0.21 | 3.91 | 248108.09 | 14052.35 | 7.97 |
| 2024-06-26 | 4.97 | 5.37 | 0.37 | 7.40 | 82375.50 | 4272.24 | 2.65 |
| 2024-06-25 | 5.00 | 5.00 | 0.00 | 0.00 | 62877.45 | 3134.61 | 2.02 |
| 2024-06-24 | 5.20 | 5.00 | -0.22 | -4.22 | 69174.00 | 3472.97 | 2.22 |
| 2024-06-21 | 5.26 | 5.22 | -0.05 | -0.95 | 49606.00 | 2588.22 | 1.59 |
| 2024-06-20 | 5.38 | 5.27 | -0.13 | -2.41 | 45142.00 | 2406.11 | 1.45 |
| 2024-06-19 | 5.34 | 5.40 | 0.04 | 0.75 | 54384.88 | 2947.85 | 1.75 |
| 2024-06-18 | 5.10 | 5.36 | 0.24 | 4.69 | 59947.00 | 3168.77 | 1.93 |
| 2024-06-17 | 5.17 | 5.12 | -0.08 | -1.54 | 57980.50 | 2993.92 | 1.86 |
| 2024-06-14 | 5.16 | 5.20 | 0.04 | 0.78 | 41296.00 | 2126.30 | 1.33 |
| 2024-06-13 | 5.24 | 5.16 | -0.03 | -0.58 | 52701.00 | 2721.63 | 1.69 |
| 2024-06-12 | 5.08 | 5.19 | 0.12 | 2.37 | 46824.00 | 2420.49 | 1.50 |
| 2024-06-11 | 4.97 | 5.07 | 0.10 | 2.01 | 57752.00 | 2877.30 | 1.86 |
| 2024-06-07 | 4.78 | 4.97 | 0.27 | 5.75 | 81794.50 | 4020.71 | 2.63 |
| 2024-06-06 | 5.06 | 4.70 | -0.37 | -7.30 | 141494.32 | 6776.18 | 4.55 |
| 2024-06-05 | 5.13 | 5.07 | -0.09 | -1.74 | 54417.27 | 2774.00 | 1.75 |
| 2024-06-04 | 5.30 | 5.16 | -0.19 | -3.55 | 70072.00 | 3616.90 | 2.25 |
| 2024-06-03 | 5.70 | 5.35 | -0.35 | -6.14 | 95808.00 | 5209.90 | 3.08 |
| 2024-05-31 | 5.49 | 5.70 | 0.21 | 3.83 | 50785.00 | 2861.88 | 1.63 |
| 2024-05-30 | 5.43 | 5.49 | 0.03 | 0.55 | 37494.00 | 2048.42 | 1.20 |
| 2024-05-29 | 5.38 | 5.46 | -0.05 | -0.91 | 46362.48 | 2551.77 | 1.49 |
| 2024-05-28 | 5.50 | 5.51 | -0.09 | -1.61 | 45581.00 | 2519.76 | 1.46 |
| 2024-05-27 | 5.66 | 5.60 | 0.00 | 0.00 | 58116.17 | 3219.63 | 1.87 |
| 2024-05-24 | 5.70 | 5.60 | -0.13 | -2.27 | 41103.00 | 2314.83 | 1.32 |
| 2024-05-23 | 5.80 | 5.73 | -0.10 | -1.72 | 41921.78 | 2412.66 | 1.35 |
| 2024-05-22 | 5.77 | 5.83 | 0.06 | 1.04 | 39587.25 | 2299.01 | 1.27 |
| 2024-05-21 | 5.90 | 5.77 | -0.09 | -1.54 | 60966.86 | 3532.94 | 1.96 |
| 2024-05-20 | 6.05 | 5.86 | -0.26 | -4.25 | 95202.25 | 5652.33 | 3.06 |
| 2024-05-17 | 6.04 | 6.12 | 0.11 | 1.83 | 75515.00 | 4565.82 | 2.43 |
| 2024-05-16 | 5.72 | 6.01 | 0.31 | 5.44 | 83074.86 | 4929.39 | 2.67 |
| 2024-05-15 | 5.76 | 5.70 | -0.09 | -1.55 | 46736.00 | 2695.72 | 1.50 |
| 2024-05-14 | 5.66 | 5.79 | 0.16 | 2.84 | 50391.00 | 2905.63 | 1.62 |
| 2024-05-13 | 5.86 | 5.63 | -0.31 | -5.22 | 58125.00 | 3312.37 | 1.87 |
| 2024-05-10 | 6.06 | 5.94 | -0.11 | -1.82 | 49520.48 | 2950.95 | 1.59 |
日K线
周K线
月K线
