天利科技(300399)股票信息
| 股票代码 | 300399 |
| 股票名称 | 天利科技 |
| 最新价/元 | 23.77 |
| 涨跌额/元 | 3.96 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 23.77 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.81 |
| 今开/元 | 23.77 |
| 最高/元 | 23.77 |
| 最低/元 | 20.12 |
| 成交量/手 | 362601.91 |
| 成交额/万 | 83894.73 |
| 股净值/元 | 125.11 |
| 市净率 | 9.44 |
| 总市值/万 | 469695.20 |
| 流通值/万 | 469649.38 |
| 换手率/% | 18.35 |
| 入市日期 | 2014-10-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
天利科技(300399)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 | 23.77 | 23.77 | 3.96 | 19.99 | 362601.91 | 83894.73 | 18.35 |
| 2024-09-30 | 17.59 | 19.81 | 3.30 | 19.99 | 355672.70 | 67948.48 | 18.00 |
| 2024-09-27 | 14.27 | 16.51 | 2.75 | 19.99 | 481674.95 | 74179.10 | 24.38 |
| 2024-09-26 | 12.75 | 13.76 | 0.60 | 4.56 | 286539.40 | 38164.58 | 14.50 |
| 2024-09-25 | 13.72 | 13.16 | -0.07 | -0.53 | 368246.77 | 50721.27 | 18.64 |
| 2024-09-24 | 12.45 | 13.23 | 0.87 | 7.04 | 328240.91 | 42138.89 | 16.61 |
| 2024-09-23 | 11.98 | 12.36 | 0.30 | 2.49 | 172281.60 | 20803.37 | 8.72 |
| 2024-09-20 | 12.34 | 12.06 | -0.56 | -4.44 | 207826.10 | 25287.48 | 10.52 |
| 2024-09-19 | 12.36 | 12.62 | 0.09 | 0.72 | 248780.40 | 31524.48 | 12.59 |
| 2024-09-18 | 12.10 | 12.53 | -0.31 | -2.41 | 293663.70 | 36349.20 | 14.86 |
| 2024-09-13 | 11.76 | 12.84 | 0.61 | 4.99 | 373874.60 | 48020.33 | 18.92 |
| 2024-09-12 | 11.30 | 12.23 | 0.76 | 6.63 | 308209.06 | 36139.82 | 15.60 |
| 2024-09-11 | 11.29 | 11.47 | 0.35 | 3.15 | 214028.30 | 24482.34 | 10.83 |
| 2024-09-10 | 11.44 | 11.12 | -0.41 | -3.56 | 210847.56 | 23631.74 | 10.67 |
| 2024-09-09 | 10.98 | 11.53 | -0.53 | -4.40 | 313922.26 | 35019.97 | 15.89 |
| 2024-09-06 | 13.65 | 12.06 | -0.24 | -1.95 | 439456.37 | 59410.95 | 22.24 |
| 2024-09-05 | 11.50 | 12.30 | 0.69 | 5.94 | 329786.97 | 40753.32 | 16.69 |
| 2024-09-04 | 11.14 | 11.61 | 0.39 | 3.48 | 345045.52 | 40699.73 | 17.46 |
| 2024-09-03 | 11.43 | 11.22 | -0.38 | -3.28 | 194785.22 | 21820.64 | 9.86 |
| 2024-09-02 | 11.60 | 11.60 | -0.94 | -7.50 | 323572.00 | 37943.46 | 16.38 |
| 2024-08-30 | 10.58 | 12.54 | 2.09 | 20.00 | 314525.10 | 37979.75 | 15.92 |
| 2024-08-29 | 9.94 | 10.45 | 0.45 | 4.50 | 182668.09 | 19041.03 | 9.25 |
| 2024-08-28 | 9.82 | 10.00 | 0.03 | 0.30 | 113528.00 | 11269.86 | 5.75 |
| 2024-08-27 | 9.62 | 9.97 | 0.22 | 2.26 | 149031.02 | 14737.24 | 7.54 |
| 2024-08-26 | 9.68 | 9.75 | -0.11 | -1.12 | 83255.29 | 8048.16 | 4.21 |
| 2024-08-23 | 9.72 | 9.86 | 0.08 | 0.82 | 117906.28 | 11545.52 | 5.97 |
| 2024-08-22 | 10.39 | 9.78 | -0.59 | -5.69 | 138976.06 | 13951.65 | 7.03 |
| 2024-08-21 | 10.41 | 10.37 | -0.20 | -1.89 | 116267.63 | 12068.65 | 5.88 |
| 2024-08-20 | 10.63 | 10.57 | -0.16 | -1.49 | 155096.33 | 16302.01 | 7.85 |
| 2024-08-19 | 10.79 | 10.73 | -0.38 | -3.42 | 233158.50 | 25385.17 | 11.80 |
| 2024-08-16 | 11.54 | 11.11 | -0.66 | -5.61 | 414216.99 | 48369.07 | 20.96 |
| 2024-08-15 | 9.88 | 11.77 | 1.96 | 19.98 | 382185.32 | 43323.51 | 19.34 |
| 2024-08-14 | 9.91 | 9.81 | -0.27 | -2.68 | 73935.00 | 7341.71 | 3.74 |
| 2024-08-13 | 9.94 | 10.08 | 0.20 | 2.02 | 76471.00 | 7635.13 | 3.87 |
| 2024-08-12 | 10.15 | 9.88 | -0.49 | -4.73 | 116870.18 | 11695.60 | 5.91 |
| 2024-08-09 | 10.32 | 10.37 | 0.10 | 0.97 | 127768.52 | 13378.97 | 6.47 |
| 2024-08-08 | 10.22 | 10.27 | 0.08 | 0.79 | 160569.86 | 16752.06 | 8.13 |
| 2024-08-07 | 10.11 | 10.19 | -0.19 | -1.83 | 114879.20 | 11810.20 | 5.81 |
| 2024-08-06 | 10.24 | 10.38 | 0.28 | 2.77 | 175265.91 | 17777.62 | 8.87 |
| 2024-08-05 | 10.19 | 10.10 | -0.14 | -1.37 | 175472.00 | 18345.32 | 8.88 |
| 2024-08-02 | 10.47 | 10.24 | -0.56 | -5.19 | 210883.03 | 22342.75 | 10.67 |
| 2024-08-01 | 11.41 | 10.80 | 0.01 | 0.09 | 323876.13 | 35940.51 | 16.39 |
| 2024-07-31 | 8.92 | 10.79 | 1.80 | 20.02 | 207957.33 | 21536.08 | 10.52 |
| 2024-07-30 | 8.94 | 8.99 | -0.03 | -0.33 | 41940.00 | 3779.83 | 2.12 |
| 2024-07-29 | 8.68 | 9.02 | 0.32 | 3.68 | 59185.60 | 5286.04 | 3.00 |
| 2024-07-26 | 8.51 | 8.70 | 0.20 | 2.35 | 49659.00 | 4339.41 | 2.51 |
| 2024-07-25 | 8.51 | 8.50 | 0.00 | 0.00 | 38168.00 | 3267.22 | 1.93 |
| 2024-07-24 | 8.62 | 8.50 | -0.23 | -2.64 | 44633.83 | 3827.97 | 2.26 |
| 2024-07-23 | 8.90 | 8.73 | -0.40 | -4.38 | 55633.60 | 4933.26 | 2.82 |
| 2024-07-22 | 8.62 | 9.13 | 0.52 | 6.04 | 71099.30 | 6375.87 | 3.60 |
| 2024-07-19 | 8.61 | 8.61 | -0.04 | -0.46 | 37697.47 | 3251.88 | 1.91 |
| 2024-07-18 | 9.34 | 8.65 | -0.82 | -8.66 | 101486.47 | 8897.40 | 5.14 |
| 2024-07-17 | 9.39 | 9.47 | 0.07 | 0.75 | 56102.28 | 5320.53 | 2.84 |
| 2024-07-16 | 9.52 | 9.40 | -0.07 | -0.74 | 48135.00 | 4533.61 | 2.44 |
| 2024-07-15 | 9.51 | 9.47 | -0.16 | -1.66 | 47885.00 | 4559.42 | 2.42 |
| 2024-07-12 | 9.79 | 9.63 | -0.26 | -2.63 | 73247.00 | 7088.62 | 3.71 |
| 2024-07-11 | 9.99 | 9.89 | 0.10 | 1.02 | 118177.26 | 11665.23 | 5.98 |
| 2024-07-10 | 9.62 | 9.79 | -0.02 | -0.20 | 130030.21 | 12725.98 | 6.58 |
| 2024-07-09 | 9.16 | 9.81 | 0.62 | 6.75 | 137032.78 | 13128.05 | 6.94 |
| 2024-07-08 | 9.39 | 9.19 | -0.43 | -4.47 | 85209.58 | 7817.20 | 4.31 |
| 2024-07-05 | 8.95 | 9.62 | 0.59 | 6.53 | 126481.10 | 11900.22 | 6.40 |
| 2024-07-04 | 9.15 | 9.03 | -0.11 | -1.20 | 77047.00 | 6920.29 | 3.90 |
| 2024-07-03 | 9.41 | 9.14 | -0.49 | -5.09 | 88600.00 | 8182.46 | 4.48 |
| 2024-07-02 | 9.28 | 9.63 | 0.13 | 1.37 | 144703.39 | 13988.54 | 7.32 |
| 2024-07-01 | 8.77 | 9.50 | 0.71 | 8.08 | 143644.01 | 13188.91 | 7.27 |
| 2024-06-28 | 9.12 | 8.79 | -0.45 | -4.87 | 102648.38 | 9152.76 | 5.20 |
| 2024-06-27 | 9.35 | 9.24 | -0.39 | -4.05 | 97677.60 | 9093.50 | 4.94 |
| 2024-06-26 | 8.98 | 9.63 | 0.37 | 4.00 | 155850.19 | 14643.00 | 7.89 |
| 2024-06-25 | 8.55 | 9.26 | 0.56 | 6.44 | 174730.30 | 16331.72 | 8.84 |
| 2024-06-24 | 8.38 | 8.70 | 0.25 | 2.96 | 88540.81 | 7558.86 | 4.48 |
| 2024-06-21 | 8.43 | 8.45 | -0.02 | -0.24 | 25899.00 | 2183.31 | 1.31 |
| 2024-06-20 | 8.70 | 8.47 | -0.27 | -3.09 | 20945.00 | 1798.99 | 1.06 |
| 2024-06-19 | 8.64 | 8.74 | 0.09 | 1.04 | 37220.00 | 3271.60 | 1.88 |
| 2024-06-18 | 8.32 | 8.65 | 0.31 | 3.72 | 26766.30 | 2291.07 | 1.35 |
| 2024-06-17 | 8.47 | 8.34 | -0.19 | -2.23 | 24544.70 | 2059.38 | 1.24 |
| 2024-06-14 | 8.43 | 8.53 | 0.08 | 0.95 | 25972.00 | 2197.79 | 1.31 |
| 2024-06-13 | 8.41 | 8.45 | 0.05 | 0.60 | 31054.30 | 2614.35 | 1.57 |
| 2024-06-12 | 8.25 | 8.40 | 0.14 | 1.70 | 22329.61 | 1865.41 | 1.13 |
| 2024-06-11 | 8.13 | 8.26 | 0.14 | 1.72 | 30842.90 | 2504.00 | 1.56 |
| 2024-06-07 | 7.96 | 8.12 | 0.34 | 4.37 | 35011.00 | 2826.38 | 1.77 |
| 2024-06-06 | 8.45 | 7.78 | -0.52 | -6.27 | 45437.60 | 3580.82 | 2.30 |
| 2024-06-05 | 8.49 | 8.30 | -0.19 | -2.24 | 22878.00 | 1918.18 | 1.16 |
| 2024-06-04 | 8.71 | 8.49 | -0.30 | -3.41 | 35082.50 | 2966.96 | 1.78 |
| 2024-06-03 | 9.18 | 8.83 | -0.35 | -3.81 | 36570.49 | 3243.16 | 1.85 |
| 2024-05-31 | 8.98 | 9.18 | 0.25 | 2.80 | 31900.00 | 2911.55 | 1.61 |
| 2024-05-30 | 8.95 | 8.93 | -0.06 | -0.67 | 19931.00 | 1778.10 | 1.01 |
| 2024-05-29 | 9.00 | 8.99 | -0.09 | -0.99 | 19382.60 | 1755.43 | 0.98 |
| 2024-05-28 | 9.10 | 9.08 | -0.06 | -0.66 | 14944.00 | 1363.52 | 0.76 |
| 2024-05-27 | 9.12 | 9.14 | 0.07 | 0.77 | 23684.00 | 2137.97 | 1.20 |
| 2024-05-24 | 9.28 | 9.07 | -0.21 | -2.26 | 22408.39 | 2051.58 | 1.13 |
| 2024-05-23 | 9.51 | 9.28 | -0.30 | -3.13 | 21893.88 | 2049.02 | 1.11 |
| 2024-05-22 | 9.35 | 9.58 | 0.20 | 2.13 | 23891.28 | 2267.55 | 1.21 |
| 2024-05-21 | 9.58 | 9.38 | -0.24 | -2.50 | 25776.68 | 2435.80 | 1.30 |
| 2024-05-20 | 9.70 | 9.62 | -0.04 | -0.41 | 24659.30 | 2376.99 | 1.25 |
| 2024-05-17 | 9.60 | 9.66 | 0.17 | 1.79 | 29424.90 | 2809.21 | 1.49 |
| 2024-05-16 | 9.32 | 9.49 | 0.26 | 2.82 | 33520.30 | 3181.35 | 1.70 |
| 2024-05-15 | 9.35 | 9.23 | -0.18 | -1.91 | 25575.90 | 2388.90 | 1.29 |
| 2024-05-14 | 9.23 | 9.41 | 0.25 | 2.73 | 34569.00 | 3230.95 | 1.75 |
| 2024-05-13 | 9.56 | 9.16 | -0.41 | -4.28 | 36080.43 | 3338.84 | 1.83 |
| 2024-05-10 | 9.81 | 9.57 | -0.20 | -2.05 | 34064.00 | 3272.83 | 1.72 |
日K线
周K线
月K线
