田中精机(300461)股票信息
| 股票代码 | 300461 |
| 股票名称 | 田中精机 |
| 最新价/元 | 24.81 |
| 涨跌额/元 | 3.34 |
| 涨跌幅/% | 15.56 |
| 买入/元 | 24.81 |
| 卖出/元 | 24.82 |
| 昨收/元 | 21.47 |
| 今开/元 | 25.48 |
| 最高/元 | 25.48 |
| 最低/元 | 21.61 |
| 成交量/手 | 160557.60 |
| 成交额/万 | 37823.07 |
| 股净值/元 | 354.43 |
| 市净率 | 5.88 |
| 总市值/万 | 386395.14 |
| 流通值/万 | 199634.15 |
| 换手率/% | 19.95 |
| 入市日期 | 2015-05-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
田中精机(300461)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 | 25.48 | 24.81 | 3.34 | 15.56 | 160557.60 | 37823.07 | 19.95 |
| 2024-09-30 | 19.10 | 21.47 | 2.78 | 14.87 | 150225.02 | 30458.28 | 18.67 |
| 2024-09-27 | 17.86 | 18.69 | 0.90 | 5.06 | 111684.59 | 20462.89 | 13.88 |
| 2024-09-26 | 16.88 | 17.79 | 0.73 | 4.28 | 91074.59 | 16038.79 | 11.32 |
| 2024-09-25 | 16.81 | 17.06 | 0.26 | 1.55 | 67022.00 | 11525.56 | 8.33 |
| 2024-09-24 | 16.32 | 16.80 | 0.41 | 2.50 | 47439.00 | 7857.69 | 5.90 |
| 2024-09-23 | 16.23 | 16.39 | 0.05 | 0.31 | 26406.00 | 4320.79 | 3.28 |
| 2024-09-20 | 16.50 | 16.34 | -0.20 | -1.21 | 32181.00 | 5275.67 | 4.00 |
| 2024-09-19 | 16.39 | 16.54 | 0.29 | 1.79 | 55675.00 | 9189.80 | 6.92 |
| 2024-09-18 | 16.73 | 16.25 | -0.22 | -1.34 | 26576.00 | 4325.14 | 3.30 |
| 2024-09-13 | 16.83 | 16.47 | -0.32 | -1.91 | 26391.00 | 4398.93 | 3.28 |
| 2024-09-12 | 17.26 | 16.79 | -0.30 | -1.76 | 33744.00 | 5721.84 | 4.19 |
| 2024-09-11 | 17.36 | 17.09 | -0.34 | -1.95 | 31266.41 | 5364.93 | 3.89 |
| 2024-09-10 | 17.50 | 17.43 | -0.19 | -1.08 | 43611.20 | 7511.32 | 5.42 |
| 2024-09-09 | 17.36 | 17.62 | 0.27 | 1.56 | 39355.79 | 6865.61 | 4.89 |
| 2024-09-06 | 18.01 | 17.35 | -0.79 | -4.36 | 64164.20 | 11317.75 | 7.97 |
| 2024-09-05 | 18.00 | 18.14 | -0.01 | -0.06 | 58544.25 | 10553.70 | 7.28 |
| 2024-09-04 | 18.53 | 18.15 | -1.04 | -5.42 | 83903.00 | 15259.07 | 10.43 |
| 2024-09-03 | 18.66 | 19.19 | 0.34 | 1.80 | 96552.25 | 18688.52 | 12.00 |
| 2024-09-02 | 19.50 | 18.85 | -0.75 | -3.83 | 94172.00 | 18130.42 | 11.70 |
| 2024-08-30 | 18.46 | 19.60 | 0.57 | 3.00 | 149870.42 | 29337.04 | 18.63 |
| 2024-08-29 | 18.30 | 19.03 | 0.35 | 1.87 | 120472.00 | 22865.67 | 14.62 |
| 2024-08-28 | 18.55 | 18.68 | 0.28 | 1.52 | 87827.00 | 16241.71 | 10.66 |
| 2024-08-27 | 20.02 | 18.40 | -2.49 | -11.92 | 135118.02 | 25890.29 | 16.40 |
| 2024-08-26 | 19.21 | 20.89 | 1.30 | 6.64 | 182778.65 | 35641.18 | 22.18 |
| 2024-08-23 | 20.46 | 19.59 | -1.96 | -9.10 | 174795.48 | 34643.56 | 21.21 |
| 2024-08-22 | 20.95 | 21.55 | 1.23 | 6.05 | 285235.94 | 60290.02 | 34.61 |
| 2024-08-21 | 16.94 | 20.32 | 3.39 | 20.02 | 106828.56 | 20711.47 | 12.96 |
| 2024-08-20 | 17.85 | 16.93 | -0.99 | -5.53 | 111415.03 | 19106.93 | 13.52 |
| 2024-08-19 | 19.58 | 17.92 | -0.82 | -4.38 | 174741.63 | 32804.07 | 21.20 |
| 2024-08-16 | 17.50 | 18.74 | 1.22 | 6.96 | 182925.92 | 33586.56 | 22.20 |
| 2024-08-15 | 15.71 | 17.52 | 1.64 | 10.33 | 132574.54 | 22680.67 | 16.09 |
| 2024-08-14 | 15.51 | 15.88 | 0.40 | 2.58 | 40600.00 | 6377.96 | 4.93 |
| 2024-08-13 | 15.08 | 15.48 | 0.38 | 2.52 | 33810.00 | 5198.28 | 4.10 |
| 2024-08-12 | 15.60 | 15.10 | -0.51 | -3.27 | 29346.00 | 4464.24 | 3.56 |
| 2024-08-09 | 15.48 | 15.61 | 0.22 | 1.43 | 28005.00 | 4352.51 | 3.40 |
| 2024-08-08 | 15.68 | 15.39 | -0.40 | -2.53 | 33053.00 | 5072.54 | 4.01 |
| 2024-08-07 | 15.62 | 15.79 | 0.18 | 1.15 | 33280.00 | 5273.06 | 4.04 |
| 2024-08-06 | 15.62 | 15.61 | 0.40 | 2.63 | 38490.52 | 5982.46 | 4.67 |
| 2024-08-05 | 16.44 | 15.21 | -1.39 | -8.37 | 77271.47 | 12244.94 | 9.38 |
| 2024-08-02 | 17.54 | 16.60 | -1.16 | -6.53 | 82365.00 | 14088.20 | 9.99 |
| 2024-08-01 | 17.67 | 17.76 | -0.01 | -0.06 | 84411.80 | 15120.57 | 10.24 |
| 2024-07-31 | 17.30 | 17.77 | 0.42 | 2.42 | 98816.30 | 17385.30 | 11.99 |
| 2024-07-30 | 17.05 | 17.35 | 0.02 | 0.12 | 86987.30 | 15022.72 | 10.56 |
| 2024-07-29 | 17.06 | 17.33 | 0.29 | 1.70 | 67234.80 | 11677.36 | 8.16 |
| 2024-07-26 | 17.12 | 17.04 | 0.01 | 0.06 | 65218.29 | 11076.82 | 7.91 |
| 2024-07-25 | 17.00 | 17.03 | -0.25 | -1.45 | 72993.61 | 12448.06 | 8.86 |
| 2024-07-24 | 18.35 | 17.28 | -1.27 | -6.85 | 116228.40 | 20770.17 | 14.10 |
| 2024-07-23 | 19.31 | 18.55 | -1.26 | -6.36 | 124828.95 | 24083.20 | 15.15 |
| 2024-07-22 | 19.05 | 19.81 | 0.25 | 1.28 | 153068.40 | 29685.12 | 18.57 |
| 2024-07-19 | 18.41 | 19.56 | 0.58 | 3.06 | 173802.19 | 33737.74 | 21.09 |
| 2024-07-18 | 17.31 | 18.98 | 0.99 | 5.50 | 202085.19 | 38311.17 | 24.52 |
| 2024-07-17 | 17.25 | 17.99 | 0.66 | 3.81 | 157248.09 | 27353.67 | 19.08 |
| 2024-07-16 | 17.01 | 17.33 | 0.32 | 1.88 | 108276.47 | 18660.10 | 13.14 |
| 2024-07-15 | 16.80 | 17.01 | -0.01 | -0.06 | 98248.58 | 16513.61 | 11.92 |
| 2024-07-12 | 17.55 | 17.02 | -0.44 | -2.52 | 91756.45 | 15642.39 | 11.13 |
| 2024-07-11 | 17.00 | 17.46 | 0.85 | 5.12 | 138970.23 | 24149.14 | 16.86 |
| 2024-07-10 | 17.12 | 16.61 | -1.42 | -7.88 | 140237.30 | 23736.22 | 17.02 |
| 2024-07-09 | 16.02 | 18.03 | 1.77 | 10.89 | 180997.32 | 31300.12 | 21.96 |
| 2024-07-08 | 17.10 | 16.26 | -1.01 | -5.85 | 122934.25 | 20116.73 | 14.92 |
| 2024-07-05 | 18.54 | 17.27 | -1.18 | -6.40 | 148395.17 | 25942.54 | 18.01 |
| 2024-07-04 | 19.18 | 18.45 | -2.68 | -12.68 | 187335.42 | 36172.43 | 22.73 |
| 2024-07-03 | 19.63 | 21.13 | 0.20 | 0.96 | 229479.63 | 47702.85 | 27.85 |
| 2024-07-02 | 23.66 | 20.93 | -4.32 | -17.11 | 257944.43 | 56189.99 | 31.30 |
| 2024-07-01 | 24.00 | 25.25 | 2.95 | 13.23 | 325833.63 | 77462.50 | 39.54 |
| 2024-06-28 | 18.64 | 22.30 | 3.72 | 20.02 | 222280.55 | 45389.98 | 26.97 |
| 2024-06-27 | 15.32 | 18.58 | 3.10 | 20.03 | 144517.80 | 25228.87 | 17.54 |
| 2024-06-26 | 15.65 | 15.48 | -0.74 | -4.56 | 90253.86 | 13740.78 | 10.95 |
| 2024-06-25 | 15.80 | 16.22 | 0.42 | 2.66 | 115463.40 | 18281.05 | 14.01 |
| 2024-06-24 | 15.37 | 15.80 | 0.20 | 1.28 | 88089.20 | 13830.29 | 10.69 |
| 2024-06-21 | 16.01 | 15.60 | -1.21 | -7.20 | 101696.28 | 16378.86 | 12.34 |
| 2024-06-20 | 16.73 | 16.81 | -1.20 | -6.66 | 162785.48 | 27188.84 | 19.75 |
| 2024-06-19 | 16.48 | 18.01 | 2.54 | 16.42 | 213532.27 | 37396.91 | 25.91 |
| 2024-06-18 | 12.97 | 15.47 | 2.58 | 20.02 | 65370.82 | 9840.43 | 7.93 |
| 2024-06-17 | 12.99 | 12.89 | 0.06 | 0.47 | 12010.00 | 1547.32 | 1.46 |
| 2024-06-14 | 13.01 | 12.83 | -0.16 | -1.23 | 14659.00 | 1877.70 | 1.78 |
| 2024-06-13 | 12.94 | 12.99 | 0.08 | 0.62 | 19393.00 | 2534.50 | 2.35 |
| 2024-06-12 | 12.52 | 12.91 | 0.39 | 3.12 | 20376.00 | 2640.91 | 2.47 |
| 2024-06-11 | 12.27 | 12.52 | 0.25 | 2.04 | 17271.00 | 2114.01 | 2.10 |
| 2024-06-07 | 12.16 | 12.27 | 0.30 | 2.51 | 16497.00 | 2032.56 | 2.00 |
| 2024-06-06 | 12.71 | 11.97 | -0.81 | -6.34 | 25406.00 | 3091.98 | 3.08 |
| 2024-06-05 | 12.92 | 12.78 | -0.37 | -2.81 | 16520.60 | 2130.28 | 2.00 |
| 2024-06-04 | 13.67 | 13.15 | -0.76 | -5.46 | 33804.60 | 4454.05 | 4.10 |
| 2024-06-03 | 14.53 | 13.91 | -0.63 | -4.33 | 30709.00 | 4314.10 | 3.73 |
| 2024-05-31 | 13.64 | 14.54 | 0.87 | 6.36 | 44280.89 | 6357.27 | 5.37 |
| 2024-05-30 | 13.45 | 13.67 | 0.15 | 1.11 | 25573.14 | 3500.22 | 3.10 |
| 2024-05-29 | 14.09 | 13.52 | -0.58 | -4.11 | 41043.54 | 5641.30 | 4.98 |
| 2024-05-28 | 14.47 | 14.10 | -0.37 | -2.56 | 11804.00 | 1679.75 | 1.43 |
| 2024-05-27 | 14.25 | 14.47 | 0.22 | 1.54 | 10971.00 | 1560.77 | 1.33 |
| 2024-05-24 | 14.51 | 14.25 | -0.26 | -1.79 | 13346.00 | 1917.55 | 1.62 |
| 2024-05-23 | 14.94 | 14.51 | -0.26 | -1.76 | 19079.00 | 2823.65 | 2.32 |
| 2024-05-22 | 14.80 | 14.77 | 0.12 | 0.82 | 10980.00 | 1616.01 | 1.33 |
| 2024-05-21 | 15.08 | 14.65 | -0.52 | -3.43 | 19864.00 | 2923.70 | 2.41 |
| 2024-05-20 | 15.28 | 15.17 | -0.09 | -0.59 | 35984.00 | 5456.82 | 4.37 |
| 2024-05-17 | 14.70 | 15.26 | 0.47 | 3.18 | 23351.00 | 3510.05 | 2.83 |
| 2024-05-16 | 14.65 | 14.79 | 0.14 | 0.96 | 21239.00 | 3169.57 | 2.58 |
| 2024-05-15 | 14.60 | 14.65 | 0.17 | 1.17 | 15013.20 | 2191.43 | 1.82 |
| 2024-05-14 | 13.85 | 14.48 | 0.33 | 2.33 | 18869.96 | 2730.15 | 2.29 |
| 2024-05-13 | 14.61 | 14.15 | -0.37 | -2.55 | 21738.00 | 3080.72 | 2.64 |
| 2024-05-10 | 15.13 | 14.52 | -0.60 | -3.97 | 24388.00 | 3566.67 | 2.96 |
日K线
周K线
月K线
