中泰股份(300435)股票信息
| 股票代码 | 300435 |
| 股票名称 | 中泰股份 |
| 最新价/元 | 12.97 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 8.63 |
| 买入/元 | 12.97 |
| 卖出/元 | 12.98 |
| 昨收/元 | 11.94 |
| 今开/元 | 13.90 |
| 最高/元 | 14.00 |
| 最低/元 | 12.23 |
| 成交量/手 | 203953.10 |
| 成交额/万 | 26669.47 |
| 股净值/元 | 14.10 |
| 市净率 | 1.57 |
| 总市值/万 | 500269.76 |
| 流通值/万 | 478412.69 |
| 换手率/% | 5.53 |
| 入市日期 | 2015-03-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
中泰股份(300435)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 | 13.90 | 12.97 | 1.03 | 8.63 | 203953.10 | 26669.47 | 5.53 |
| 2024-09-30 | 11.09 | 11.94 | 1.25 | 11.69 | 159575.60 | 18432.04 | 4.33 |
| 2024-09-27 | 10.39 | 10.69 | 0.48 | 4.70 | 74579.00 | 7894.37 | 2.02 |
| 2024-09-26 | 10.00 | 10.21 | 0.26 | 2.61 | 35726.00 | 3604.96 | 0.97 |
| 2024-09-25 | 9.95 | 9.95 | 0.03 | 0.30 | 33472.69 | 3371.47 | 0.91 |
| 2024-09-24 | 9.64 | 9.92 | 0.34 | 3.55 | 33699.10 | 3318.97 | 0.91 |
| 2024-09-23 | 9.64 | 9.58 | 0.04 | 0.42 | 11487.00 | 1099.38 | 0.31 |
| 2024-09-20 | 9.71 | 9.54 | -0.18 | -1.85 | 18624.00 | 1786.10 | 0.50 |
| 2024-09-19 | 9.76 | 9.72 | 0.14 | 1.46 | 18954.10 | 1845.26 | 0.51 |
| 2024-09-18 | 9.88 | 9.58 | -0.21 | -2.15 | 16364.00 | 1576.55 | 0.44 |
| 2024-09-13 | 9.81 | 9.79 | 0.00 | 0.00 | 16406.00 | 1602.14 | 0.44 |
| 2024-09-12 | 9.90 | 9.79 | -0.11 | -1.11 | 19388.23 | 1906.47 | 0.53 |
| 2024-09-11 | 9.78 | 9.90 | 0.07 | 0.71 | 31250.00 | 3105.54 | 0.85 |
| 2024-09-10 | 9.86 | 9.83 | 0.02 | 0.20 | 19026.00 | 1861.45 | 0.52 |
| 2024-09-09 | 9.74 | 9.81 | -0.03 | -0.31 | 29841.00 | 2911.88 | 0.81 |
| 2024-09-06 | 9.89 | 9.84 | -0.07 | -0.71 | 45917.00 | 4504.82 | 1.24 |
| 2024-09-05 | 10.04 | 9.91 | -0.17 | -1.69 | 72712.25 | 7234.24 | 1.98 |
| 2024-09-04 | 9.49 | 10.08 | 0.57 | 5.99 | 110130.35 | 11111.87 | 3.00 |
| 2024-09-03 | 9.41 | 9.51 | 0.00 | 0.00 | 18788.00 | 1793.02 | 0.51 |
| 2024-09-02 | 9.82 | 9.51 | -0.31 | -3.16 | 30613.00 | 2967.26 | 0.83 |
| 2024-08-30 | 9.61 | 9.82 | 0.19 | 1.97 | 25722.69 | 2524.30 | 0.70 |
| 2024-08-29 | 9.58 | 9.63 | 0.04 | 0.42 | 21034.16 | 2016.59 | 0.57 |
| 2024-08-28 | 9.43 | 9.59 | 0.15 | 1.59 | 35493.00 | 3391.04 | 0.97 |
| 2024-08-27 | 9.85 | 9.44 | -0.72 | -7.09 | 63911.72 | 6052.08 | 1.74 |
| 2024-08-26 | 9.89 | 10.16 | 0.28 | 2.83 | 19700.01 | 1986.08 | 0.54 |
| 2024-08-23 | 9.96 | 9.88 | -0.07 | -0.70 | 11757.00 | 1161.06 | 0.32 |
| 2024-08-22 | 10.07 | 9.95 | -0.13 | -1.29 | 16491.00 | 1645.95 | 0.45 |
| 2024-08-21 | 10.33 | 10.08 | -0.12 | -1.18 | 16462.00 | 1664.19 | 0.45 |
| 2024-08-20 | 10.41 | 10.20 | -0.21 | -2.02 | 20343.00 | 2080.49 | 0.55 |
| 2024-08-19 | 10.33 | 10.41 | 0.07 | 0.68 | 18390.00 | 1920.93 | 0.50 |
| 2024-08-16 | 10.59 | 10.34 | -0.24 | -2.27 | 28200.00 | 2937.51 | 0.77 |
| 2024-08-15 | 10.40 | 10.58 | -0.04 | -0.38 | 16025.00 | 1696.77 | 0.44 |
| 2024-08-14 | 10.84 | 10.62 | -0.18 | -1.67 | 16606.00 | 1773.54 | 0.45 |
| 2024-08-13 | 10.75 | 10.80 | 0.00 | 0.00 | 20537.01 | 2203.31 | 0.56 |
| 2024-08-12 | 10.74 | 10.80 | 0.06 | 0.56 | 32439.01 | 3503.85 | 0.88 |
| 2024-08-09 | 10.89 | 10.74 | -0.12 | -1.11 | 13752.99 | 1489.96 | 0.37 |
| 2024-08-08 | 10.79 | 10.86 | 0.08 | 0.74 | 19067.00 | 2056.98 | 0.52 |
| 2024-08-07 | 10.92 | 10.78 | -0.08 | -0.74 | 14674.04 | 1587.58 | 0.40 |
| 2024-08-06 | 10.76 | 10.86 | 0.19 | 1.78 | 26658.00 | 2885.59 | 0.73 |
| 2024-08-05 | 10.77 | 10.67 | -0.18 | -1.66 | 26482.00 | 2851.66 | 0.72 |
| 2024-08-02 | 10.88 | 10.85 | -0.09 | -0.82 | 17990.00 | 1967.46 | 0.49 |
| 2024-08-01 | 10.96 | 10.94 | -0.02 | -0.18 | 25452.00 | 2804.28 | 0.69 |
| 2024-07-31 | 10.60 | 10.96 | 0.38 | 3.59 | 25066.00 | 2721.73 | 0.68 |
| 2024-07-30 | 10.57 | 10.58 | -0.04 | -0.38 | 13892.00 | 1464.41 | 0.38 |
| 2024-07-29 | 10.76 | 10.62 | -0.08 | -0.75 | 16790.00 | 1791.11 | 0.46 |
| 2024-07-26 | 10.51 | 10.70 | 0.21 | 2.00 | 16941.00 | 1804.20 | 0.46 |
| 2024-07-25 | 10.39 | 10.49 | 0.14 | 1.35 | 20914.04 | 2185.97 | 0.57 |
| 2024-07-24 | 10.55 | 10.35 | -0.20 | -1.90 | 17796.00 | 1851.53 | 0.48 |
| 2024-07-23 | 10.80 | 10.55 | -0.25 | -2.32 | 14649.00 | 1564.77 | 0.40 |
| 2024-07-22 | 10.81 | 10.80 | -0.01 | -0.09 | 12817.00 | 1380.11 | 0.35 |
| 2024-07-19 | 10.57 | 10.81 | 0.23 | 2.17 | 21905.00 | 2358.08 | 0.60 |
| 2024-07-18 | 10.60 | 10.58 | -0.06 | -0.56 | 18828.00 | 1982.67 | 0.51 |
| 2024-07-17 | 10.73 | 10.64 | -0.08 | -0.75 | 15170.00 | 1618.87 | 0.41 |
| 2024-07-16 | 10.76 | 10.72 | -0.10 | -0.92 | 15898.00 | 1707.95 | 0.43 |
| 2024-07-15 | 11.07 | 10.82 | -0.23 | -2.08 | 19292.98 | 2086.56 | 0.53 |
| 2024-07-12 | 11.11 | 11.05 | -0.09 | -0.81 | 21468.17 | 2379.60 | 0.58 |
| 2024-07-11 | 11.00 | 11.14 | 0.29 | 2.67 | 26873.03 | 2970.61 | 0.73 |
| 2024-07-10 | 10.97 | 10.85 | -0.14 | -1.27 | 20981.00 | 2283.75 | 0.57 |
| 2024-07-09 | 10.86 | 10.99 | 0.07 | 0.64 | 27419.33 | 2976.00 | 0.75 |
| 2024-07-08 | 11.14 | 10.92 | -0.26 | -2.33 | 15095.00 | 1658.47 | 0.41 |
| 2024-07-05 | 11.05 | 11.18 | 0.13 | 1.18 | 14242.00 | 1580.89 | 0.39 |
| 2024-07-04 | 11.37 | 11.05 | -0.33 | -2.90 | 28155.00 | 3142.07 | 0.77 |
| 2024-07-03 | 11.55 | 11.38 | -0.20 | -1.73 | 18313.00 | 2094.40 | 0.50 |
| 2024-07-02 | 11.63 | 11.58 | -0.10 | -0.86 | 24417.00 | 2839.41 | 0.67 |
| 2024-07-01 | 11.65 | 11.68 | -0.09 | -0.77 | 28065.00 | 3260.59 | 0.76 |
| 2024-06-28 | 11.37 | 11.77 | 0.40 | 3.52 | 36286.00 | 4232.56 | 0.99 |
| 2024-06-27 | 11.62 | 11.37 | -0.25 | -2.15 | 14855.00 | 1703.34 | 0.40 |
| 2024-06-26 | 11.32 | 11.62 | 0.27 | 2.38 | 18549.00 | 2129.07 | 0.51 |
| 2024-06-25 | 11.37 | 11.35 | 0.08 | 0.71 | 20969.01 | 2395.76 | 0.57 |
| 2024-06-24 | 11.72 | 11.27 | -0.52 | -4.41 | 25961.00 | 2968.60 | 0.71 |
| 2024-06-21 | 11.71 | 11.79 | 0.08 | 0.68 | 17270.00 | 2031.54 | 0.47 |
| 2024-06-20 | 11.95 | 11.71 | -0.32 | -2.66 | 20452.00 | 2424.55 | 0.56 |
| 2024-06-19 | 12.22 | 12.03 | -0.20 | -1.64 | 15030.00 | 1819.56 | 0.41 |
| 2024-06-18 | 12.17 | 12.23 | 0.07 | 0.58 | 14909.00 | 1820.63 | 0.41 |
| 2024-06-17 | 12.37 | 12.16 | -0.21 | -1.70 | 18141.00 | 2220.22 | 0.49 |
| 2024-06-14 | 12.40 | 12.37 | -0.03 | -0.24 | 16806.00 | 2078.00 | 0.46 |
| 2024-06-13 | 12.66 | 12.40 | -0.16 | -1.27 | 11733.00 | 1457.59 | 0.32 |
| 2024-06-12 | 12.50 | 12.56 | 0.06 | 0.48 | 16175.00 | 2026.06 | 0.44 |
| 2024-06-11 | 12.30 | 12.50 | 0.14 | 1.13 | 20852.00 | 2576.93 | 0.57 |
| 2024-06-07 | 12.10 | 12.36 | 0.35 | 2.91 | 34188.00 | 4197.25 | 0.93 |
| 2024-06-06 | 12.61 | 12.01 | -0.61 | -4.83 | 48766.00 | 5920.01 | 1.33 |
| 2024-06-05 | 12.78 | 12.62 | -0.17 | -1.33 | 18638.00 | 2373.11 | 0.51 |
| 2024-06-04 | 12.71 | 12.79 | -0.01 | -0.08 | 20695.00 | 2636.41 | 0.56 |
| 2024-06-03 | 13.05 | 12.80 | -0.28 | -2.14 | 28325.00 | 3638.00 | 0.77 |
| 2024-05-31 | 13.05 | 13.08 | 0.05 | 0.38 | 18807.00 | 2458.00 | 0.51 |
| 2024-05-30 | 13.01 | 13.03 | -0.02 | -0.15 | 22111.00 | 2897.05 | 0.60 |
| 2024-05-29 | 12.98 | 13.05 | 0.04 | 0.31 | 14389.00 | 1879.08 | 0.39 |
| 2024-05-28 | 13.00 | 13.01 | -0.02 | -0.15 | 14420.00 | 1883.00 | 0.39 |
| 2024-05-27 | 12.90 | 13.03 | 0.15 | 1.17 | 16147.00 | 2090.01 | 0.44 |
| 2024-05-24 | 12.83 | 12.88 | -0.02 | -0.16 | 18134.00 | 2345.71 | 0.50 |
| 2024-05-23 | 13.09 | 12.90 | -0.23 | -1.75 | 27044.01 | 3502.39 | 0.74 |
| 2024-05-22 | 13.03 | 13.13 | 0.14 | 1.08 | 23573.99 | 3091.51 | 0.64 |
| 2024-05-21 | 13.32 | 13.14 | -0.17 | -1.28 | 28576.00 | 3765.38 | 0.78 |
| 2024-05-20 | 13.28 | 13.31 | 0.00 | 0.00 | 25603.00 | 3415.42 | 0.70 |
| 2024-05-17 | 13.30 | 13.31 | 0.02 | 0.15 | 24807.00 | 3290.93 | 0.68 |
| 2024-05-16 | 13.29 | 13.29 | 0.01 | 0.08 | 27530.00 | 3671.53 | 0.75 |
| 2024-05-15 | 13.50 | 13.28 | -0.27 | -1.99 | 39912.00 | 5339.24 | 1.09 |
| 2024-05-14 | 13.65 | 13.55 | -0.16 | -1.17 | 57501.02 | 7805.60 | 1.57 |
| 2024-05-13 | 13.49 | 13.71 | 0.16 | 1.18 | 79845.04 | 10903.04 | 2.18 |
| 2024-05-10 | 13.61 | 13.55 | -0.06 | -0.44 | 35561.00 | 4811.66 | 0.97 |
日K线
周K线
月K线
