天银机电(300342)股票信息
| 股票代码 | 300342 |
| 股票名称 | 天银机电 |
| 最新价/元 | 18.60 |
| 涨跌额/元 | 2.52 |
| 涨跌幅/% | 15.67 |
| 买入/元 | 18.60 |
| 卖出/元 | 18.61 |
| 昨收/元 | 16.08 |
| 今开/元 | 19.00 |
| 最高/元 | 19.00 |
| 最低/元 | 16.70 |
| 成交量/手 | 737253.05 |
| 成交额/万 | 132651.86 |
| 股净值/元 | 241.25 |
| 市净率 | 5.22 |
| 总市值/万 | 790565.31 |
| 流通值/万 | 777012.18 |
| 换手率/% | 17.65 |
| 入市日期 | 2012-07-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
天银机电(300342)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 | 19.00 | 18.60 | 2.52 | 15.67 | 737253.05 | 132651.86 | 17.65 |
| 2024-09-30 | 14.44 | 16.08 | 2.18 | 15.68 | 681289.77 | 103501.39 | 16.31 |
| 2024-09-27 | 13.30 | 13.90 | 0.77 | 5.86 | 414108.64 | 56524.41 | 9.91 |
| 2024-09-26 | 12.70 | 13.13 | 0.33 | 2.58 | 241343.10 | 31274.90 | 5.78 |
| 2024-09-25 | 12.71 | 12.80 | 0.20 | 1.59 | 284321.26 | 36591.32 | 6.81 |
| 2024-09-24 | 12.29 | 12.60 | 0.38 | 3.11 | 225300.41 | 27907.74 | 5.39 |
| 2024-09-23 | 12.08 | 12.22 | 0.12 | 0.99 | 129347.39 | 15815.94 | 3.10 |
| 2024-09-20 | 12.14 | 12.10 | -0.11 | -0.90 | 104004.40 | 12637.04 | 2.49 |
| 2024-09-19 | 11.99 | 12.21 | 0.42 | 3.56 | 158006.00 | 19168.77 | 3.78 |
| 2024-09-18 | 11.91 | 11.79 | -0.12 | -1.01 | 119558.25 | 14035.95 | 2.86 |
| 2024-09-13 | 12.30 | 11.91 | -0.34 | -2.78 | 124966.00 | 15109.02 | 2.99 |
| 2024-09-12 | 12.43 | 12.25 | -0.12 | -0.97 | 103809.26 | 12820.42 | 2.48 |
| 2024-09-11 | 12.60 | 12.37 | -0.21 | -1.67 | 106300.00 | 13180.80 | 2.54 |
| 2024-09-10 | 12.43 | 12.58 | 0.17 | 1.37 | 149894.00 | 18665.87 | 3.59 |
| 2024-09-09 | 12.26 | 12.41 | -0.16 | -1.27 | 136511.05 | 16884.85 | 3.27 |
| 2024-09-06 | 12.95 | 12.57 | -0.43 | -3.31 | 216410.00 | 27691.49 | 5.18 |
| 2024-09-05 | 12.85 | 13.00 | 0.15 | 1.17 | 185387.00 | 24059.57 | 4.44 |
| 2024-09-04 | 12.85 | 12.85 | -0.23 | -1.76 | 170871.17 | 22023.94 | 4.09 |
| 2024-09-03 | 12.70 | 13.08 | 0.39 | 3.07 | 214128.17 | 27551.96 | 5.13 |
| 2024-09-02 | 13.07 | 12.69 | -0.45 | -3.43 | 197379.00 | 25523.70 | 4.72 |
| 2024-08-30 | 12.80 | 13.14 | 0.29 | 2.26 | 267068.00 | 35112.16 | 6.39 |
| 2024-08-29 | 12.33 | 12.85 | 0.43 | 3.46 | 232054.00 | 29503.43 | 5.55 |
| 2024-08-28 | 12.39 | 12.42 | -0.08 | -0.64 | 149140.74 | 18585.89 | 3.57 |
| 2024-08-27 | 12.84 | 12.50 | -0.50 | -3.85 | 204139.54 | 25755.14 | 4.89 |
| 2024-08-26 | 12.80 | 13.00 | 0.20 | 1.56 | 212360.92 | 27365.24 | 5.08 |
| 2024-08-23 | 13.05 | 12.80 | -0.48 | -3.61 | 322470.59 | 41291.86 | 7.72 |
| 2024-08-22 | 12.89 | 13.28 | 0.35 | 2.71 | 430782.95 | 57765.57 | 10.31 |
| 2024-08-21 | 13.32 | 12.93 | -0.65 | -4.79 | 362765.30 | 47631.79 | 8.68 |
| 2024-08-20 | 13.29 | 13.58 | 0.28 | 2.11 | 517273.05 | 70202.78 | 12.38 |
| 2024-08-19 | 13.05 | 13.30 | 0.05 | 0.38 | 336083.00 | 44149.58 | 8.05 |
| 2024-08-16 | 13.88 | 13.25 | -0.20 | -1.49 | 342050.00 | 46269.75 | 8.19 |
| 2024-08-15 | 13.30 | 13.45 | 0.07 | 0.52 | 353850.66 | 47243.87 | 8.47 |
| 2024-08-14 | 13.33 | 13.38 | 0.02 | 0.15 | 286234.00 | 38290.20 | 6.85 |
| 2024-08-13 | 13.31 | 13.36 | 0.05 | 0.38 | 333291.52 | 44527.80 | 7.98 |
| 2024-08-12 | 13.99 | 13.31 | -0.97 | -6.79 | 522988.50 | 70387.58 | 12.52 |
| 2024-08-09 | 14.30 | 14.28 | -0.27 | -1.86 | 800304.40 | 117831.32 | 19.16 |
| 2024-08-08 | 16.39 | 14.55 | -1.83 | -11.17 | 1256868.91 | 195047.37 | 30.09 |
| 2024-08-07 | 13.84 | 16.38 | 2.73 | 20.00 | 1224927.04 | 193769.59 | 29.32 |
| 2024-08-06 | 13.57 | 13.65 | 0.37 | 2.79 | 299647.24 | 40678.74 | 7.17 |
| 2024-08-05 | 14.26 | 13.28 | -1.09 | -7.59 | 405045.51 | 56152.15 | 9.70 |
| 2024-08-02 | 14.83 | 14.37 | -0.74 | -4.90 | 436531.93 | 64276.35 | 10.45 |
| 2024-08-01 | 14.44 | 15.11 | 0.53 | 3.64 | 564332.81 | 84736.25 | 13.51 |
| 2024-07-31 | 14.15 | 14.58 | 0.11 | 0.76 | 460895.00 | 65989.69 | 11.03 |
| 2024-07-30 | 14.15 | 14.47 | 0.20 | 1.40 | 452099.75 | 64328.60 | 10.82 |
| 2024-07-29 | 14.63 | 14.27 | -0.22 | -1.52 | 483636.41 | 70262.69 | 11.58 |
| 2024-07-26 | 13.99 | 14.49 | 0.67 | 4.85 | 471368.32 | 67670.91 | 11.28 |
| 2024-07-25 | 13.54 | 13.82 | 0.27 | 1.99 | 316978.75 | 43291.54 | 7.59 |
| 2024-07-24 | 13.31 | 13.55 | 0.31 | 2.34 | 350391.52 | 47976.62 | 8.39 |
| 2024-07-23 | 13.48 | 13.24 | -0.26 | -1.93 | 272118.93 | 36726.36 | 6.51 |
| 2024-07-22 | 12.59 | 13.50 | 0.89 | 7.06 | 371491.80 | 49373.84 | 8.89 |
| 2024-07-19 | 12.18 | 12.61 | 0.33 | 2.69 | 179514.00 | 22585.97 | 4.30 |
| 2024-07-18 | 12.37 | 12.28 | -0.15 | -1.21 | 193968.90 | 23454.90 | 4.64 |
| 2024-07-17 | 12.93 | 12.43 | -0.62 | -4.75 | 165217.00 | 20948.03 | 3.95 |
| 2024-07-16 | 12.84 | 13.05 | 0.00 | 0.00 | 149650.00 | 19468.73 | 3.58 |
| 2024-07-15 | 13.50 | 13.05 | -0.14 | -1.06 | 189252.00 | 25102.88 | 4.53 |
| 2024-07-12 | 13.15 | 13.19 | 0.01 | 0.08 | 157887.00 | 20789.52 | 3.78 |
| 2024-07-11 | 13.18 | 13.18 | 0.28 | 2.17 | 196331.14 | 25866.56 | 4.70 |
| 2024-07-10 | 12.81 | 12.90 | -0.01 | -0.08 | 187720.00 | 24529.30 | 4.49 |
| 2024-07-09 | 12.59 | 12.91 | 0.26 | 2.06 | 248203.78 | 31279.34 | 5.94 |
| 2024-07-08 | 13.10 | 12.65 | -0.61 | -4.60 | 175441.80 | 22410.20 | 4.20 |
| 2024-07-05 | 13.17 | 13.26 | 0.04 | 0.30 | 187984.00 | 24620.75 | 4.50 |
| 2024-07-04 | 13.82 | 13.22 | -0.53 | -3.86 | 196734.92 | 26575.58 | 4.71 |
| 2024-07-03 | 14.33 | 13.75 | -0.55 | -3.85 | 233253.00 | 32488.25 | 5.58 |
| 2024-07-02 | 14.35 | 14.30 | -0.01 | -0.07 | 207173.00 | 29925.70 | 4.96 |
| 2024-07-01 | 14.35 | 14.31 | -0.32 | -2.19 | 248584.00 | 35265.65 | 5.95 |
| 2024-06-28 | 14.17 | 14.63 | 0.35 | 2.45 | 278503.01 | 40737.86 | 6.67 |
| 2024-06-27 | 14.44 | 14.28 | -0.31 | -2.13 | 231545.99 | 33581.32 | 5.54 |
| 2024-06-26 | 13.79 | 14.59 | 0.62 | 4.44 | 293960.00 | 41600.72 | 7.04 |
| 2024-06-25 | 14.02 | 13.97 | 0.10 | 0.72 | 306690.00 | 43546.02 | 7.34 |
| 2024-06-24 | 14.70 | 13.87 | -0.77 | -5.26 | 290039.49 | 41436.60 | 6.94 |
| 2024-06-21 | 14.67 | 14.64 | -0.07 | -0.48 | 227697.74 | 33360.84 | 5.45 |
| 2024-06-20 | 15.55 | 14.71 | -0.99 | -6.31 | 458775.91 | 69012.52 | 10.98 |
| 2024-06-19 | 15.51 | 15.70 | -0.09 | -0.57 | 545266.85 | 86541.96 | 13.05 |
| 2024-06-18 | 15.36 | 15.79 | 0.45 | 2.93 | 478431.28 | 75096.66 | 11.45 |
| 2024-06-17 | 15.30 | 15.34 | -0.11 | -0.71 | 471125.81 | 73624.35 | 11.28 |
| 2024-06-14 | 15.31 | 15.45 | -0.09 | -0.58 | 359259.95 | 55150.24 | 8.60 |
| 2024-06-13 | 15.42 | 15.54 | 0.20 | 1.30 | 533661.07 | 82505.53 | 12.77 |
| 2024-06-12 | 15.22 | 15.34 | 0.07 | 0.46 | 518910.81 | 79915.63 | 12.42 |
| 2024-06-11 | 14.36 | 15.27 | 0.87 | 6.04 | 647590.46 | 95916.87 | 15.50 |
| 2024-06-07 | 15.42 | 14.40 | -0.64 | -4.26 | 587837.37 | 86058.98 | 14.07 |
| 2024-06-06 | 15.74 | 15.04 | -0.88 | -5.53 | 677741.49 | 103600.24 | 16.22 |
| 2024-06-05 | 16.55 | 15.92 | -1.14 | -6.68 | 728393.38 | 119519.61 | 17.44 |
| 2024-06-04 | 16.40 | 17.06 | 0.14 | 0.83 | 895261.46 | 151780.89 | 21.43 |
| 2024-06-03 | 17.79 | 16.92 | -0.89 | -5.00 | 1215390.74 | 209547.76 | 29.09 |
| 2024-05-31 | 14.81 | 17.81 | 2.97 | 20.01 | 1079403.29 | 175126.66 | 25.84 |
| 2024-05-30 | 13.22 | 14.84 | 1.42 | 10.58 | 840715.24 | 123034.23 | 20.12 |
| 2024-05-29 | 14.14 | 13.42 | 0.11 | 0.83 | 355003.86 | 49228.57 | 8.50 |
| 2024-05-28 | 12.81 | 13.31 | 0.36 | 2.78 | 247044.09 | 33125.53 | 5.91 |
| 2024-05-27 | 13.06 | 12.95 | -0.16 | -1.22 | 178168.59 | 22738.59 | 4.26 |
| 2024-05-24 | 13.77 | 13.11 | -0.68 | -4.93 | 248138.03 | 33176.65 | 5.94 |
| 2024-05-23 | 14.09 | 13.79 | -0.64 | -4.44 | 311322.22 | 43689.61 | 7.45 |
| 2024-05-22 | 13.90 | 14.43 | 0.28 | 1.98 | 391463.10 | 56827.57 | 9.37 |
| 2024-05-21 | 13.84 | 14.15 | 0.33 | 2.39 | 334668.81 | 46783.36 | 8.01 |
| 2024-05-20 | 13.40 | 13.92 | 0.37 | 2.73 | 258642.52 | 35810.21 | 6.19 |
| 2024-05-17 | 13.11 | 13.55 | 0.35 | 2.65 | 207665.74 | 27963.04 | 4.97 |
| 2024-05-16 | 13.39 | 13.20 | -0.03 | -0.23 | 167065.57 | 22242.28 | 4.00 |
| 2024-05-15 | 13.46 | 13.23 | -0.17 | -1.27 | 185334.43 | 24927.71 | 4.44 |
| 2024-05-14 | 13.53 | 13.40 | -0.09 | -0.67 | 192628.98 | 25908.84 | 4.61 |
| 2024-05-13 | 13.90 | 13.49 | -0.93 | -6.45 | 330274.94 | 45070.14 | 7.91 |
| 2024-05-10 | 14.32 | 14.42 | 0.20 | 1.41 | 533775.46 | 78294.08 | 12.78 |
日K线
周K线
月K线
