天邑股份(300504)股票信息
| 股票代码 | 300504 |
| 股票名称 | 天邑股份 |
| 最新价/元 | 19.60 |
| 涨跌额/元 | 3.27 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 19.59 |
| 卖出/元 | 19.60 |
| 昨收/元 | 16.33 |
| 今开/元 | 19.58 |
| 最高/元 | 19.60 |
| 最低/元 | 17.30 |
| 成交量/手 | 264274.57 |
| 成交额/万 | 49224.09 |
| 股净值/元 | 52.97 |
| 市净率 | 2.37 |
| 总市值/万 | 531208.18 |
| 流通值/万 | 427303.21 |
| 换手率/% | 12.12 |
| 入市日期 | 2018-03-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
天邑股份(300504)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 | 19.58 | 19.60 | 3.27 | 20.02 | 264274.57 | 49224.09 | 12.12 |
| 2024-09-30 | 14.36 | 16.33 | 2.52 | 18.25 | 217678.81 | 32984.51 | 9.98 |
| 2024-09-27 | 13.20 | 13.81 | 0.80 | 6.15 | 146193.08 | 19735.18 | 6.71 |
| 2024-09-26 | 12.72 | 13.01 | 0.16 | 1.25 | 108905.02 | 14021.25 | 5.00 |
| 2024-09-25 | 12.88 | 12.85 | 0.10 | 0.78 | 119943.02 | 15484.92 | 5.50 |
| 2024-09-24 | 12.43 | 12.75 | 0.20 | 1.59 | 122819.21 | 15290.51 | 5.63 |
| 2024-09-23 | 12.28 | 12.55 | 0.26 | 2.12 | 115972.00 | 14569.42 | 5.32 |
| 2024-09-20 | 12.15 | 12.29 | 0.07 | 0.57 | 79207.70 | 9727.30 | 3.63 |
| 2024-09-19 | 12.10 | 12.22 | 0.20 | 1.66 | 69727.51 | 8486.66 | 3.20 |
| 2024-09-18 | 12.30 | 12.02 | -0.28 | -2.28 | 67272.28 | 8137.72 | 3.09 |
| 2024-09-13 | 12.71 | 12.30 | -0.40 | -3.15 | 76526.60 | 9501.68 | 3.51 |
| 2024-09-12 | 13.15 | 12.70 | -0.32 | -2.46 | 83454.00 | 10731.80 | 3.83 |
| 2024-09-11 | 13.18 | 13.02 | -0.40 | -2.98 | 99439.00 | 13011.28 | 4.56 |
| 2024-09-10 | 13.09 | 13.42 | 0.35 | 2.68 | 148554.62 | 19295.11 | 6.81 |
| 2024-09-09 | 14.00 | 13.07 | -1.53 | -10.48 | 150456.00 | 20112.87 | 6.90 |
| 2024-09-06 | 14.93 | 14.60 | -0.71 | -4.64 | 161157.56 | 23474.26 | 7.39 |
| 2024-09-05 | 15.17 | 15.31 | -0.31 | -1.99 | 226690.23 | 33958.15 | 10.40 |
| 2024-09-04 | 14.58 | 15.62 | 0.86 | 5.83 | 309951.00 | 46838.37 | 14.22 |
| 2024-09-03 | 14.16 | 14.76 | 0.67 | 4.76 | 222572.43 | 32761.69 | 10.21 |
| 2024-09-02 | 14.47 | 14.09 | -0.60 | -4.08 | 173507.01 | 24939.92 | 7.96 |
| 2024-08-30 | 13.50 | 14.69 | 1.00 | 7.31 | 272008.14 | 39622.88 | 12.48 |
| 2024-08-29 | 14.00 | 13.69 | -0.67 | -4.67 | 204026.87 | 27879.41 | 9.36 |
| 2024-08-28 | 13.65 | 14.36 | 0.15 | 1.06 | 191634.66 | 27090.69 | 8.79 |
| 2024-08-27 | 15.21 | 14.21 | -1.87 | -11.63 | 256122.17 | 37423.03 | 11.75 |
| 2024-08-26 | 14.99 | 16.08 | 0.90 | 5.93 | 344817.70 | 53382.29 | 15.82 |
| 2024-08-23 | 13.60 | 15.18 | 1.09 | 7.74 | 329501.92 | 49561.15 | 15.11 |
| 2024-08-22 | 13.68 | 14.09 | 0.30 | 2.18 | 234755.25 | 33328.32 | 10.77 |
| 2024-08-21 | 14.50 | 13.79 | -0.52 | -3.63 | 263648.93 | 37893.58 | 12.09 |
| 2024-08-20 | 13.00 | 14.31 | -1.69 | -10.56 | 307858.95 | 43824.21 | 14.12 |
| 2024-08-19 | 16.21 | 16.00 | 0.58 | 3.76 | 495899.55 | 82800.16 | 22.75 |
| 2024-08-16 | 13.61 | 15.42 | 2.57 | 20.00 | 331669.35 | 48710.03 | 15.21 |
| 2024-08-15 | 12.53 | 12.85 | -0.28 | -2.13 | 204582.39 | 26295.24 | 9.38 |
| 2024-08-14 | 11.21 | 13.13 | 1.79 | 15.79 | 233225.04 | 30346.50 | 10.70 |
| 2024-08-13 | 11.15 | 11.34 | 0.17 | 1.52 | 17479.00 | 1965.20 | 0.80 |
| 2024-08-12 | 11.68 | 11.17 | -0.44 | -3.79 | 29785.00 | 3358.01 | 1.37 |
| 2024-08-09 | 11.47 | 11.61 | 0.23 | 2.02 | 32816.00 | 3807.97 | 1.51 |
| 2024-08-08 | 11.47 | 11.38 | -0.15 | -1.30 | 38564.78 | 4440.97 | 1.77 |
| 2024-08-07 | 11.15 | 11.53 | 0.40 | 3.59 | 33467.00 | 3844.87 | 1.54 |
| 2024-08-06 | 11.12 | 11.13 | 0.23 | 2.11 | 15665.00 | 1735.14 | 0.72 |
| 2024-08-05 | 11.35 | 10.90 | -0.47 | -4.13 | 24391.00 | 2721.66 | 1.12 |
| 2024-08-02 | 11.67 | 11.37 | -0.36 | -3.07 | 28356.00 | 3262.33 | 1.30 |
| 2024-08-01 | 11.66 | 11.73 | 0.07 | 0.60 | 22685.00 | 2667.17 | 1.04 |
| 2024-07-31 | 11.34 | 11.66 | 0.32 | 2.82 | 22489.00 | 2595.93 | 1.03 |
| 2024-07-30 | 11.28 | 11.34 | 0.02 | 0.18 | 16914.00 | 1916.13 | 0.78 |
| 2024-07-29 | 11.20 | 11.32 | 0.11 | 0.98 | 21125.14 | 2387.31 | 0.97 |
| 2024-07-26 | 10.95 | 11.21 | 0.29 | 2.66 | 19706.14 | 2193.33 | 0.90 |
| 2024-07-25 | 10.64 | 10.92 | 0.17 | 1.58 | 24033.00 | 2619.12 | 1.10 |
| 2024-07-24 | 10.88 | 10.75 | -0.13 | -1.20 | 24845.65 | 2695.13 | 1.14 |
| 2024-07-23 | 11.24 | 10.88 | -0.33 | -2.94 | 15682.00 | 1734.05 | 0.72 |
| 2024-07-22 | 10.91 | 11.21 | 0.24 | 2.19 | 21393.41 | 2386.33 | 0.98 |
| 2024-07-19 | 10.76 | 10.97 | 0.17 | 1.57 | 17934.72 | 1960.30 | 0.82 |
| 2024-07-18 | 10.92 | 10.80 | -0.24 | -2.17 | 28451.00 | 3047.04 | 1.30 |
| 2024-07-17 | 11.20 | 11.04 | -0.38 | -3.33 | 29713.62 | 3322.46 | 1.36 |
| 2024-07-16 | 11.32 | 11.42 | 0.04 | 0.35 | 32347.00 | 3713.18 | 1.48 |
| 2024-07-15 | 11.57 | 11.38 | -0.22 | -1.90 | 15115.00 | 1718.64 | 0.69 |
| 2024-07-12 | 11.79 | 11.60 | -0.20 | -1.70 | 13384.00 | 1560.18 | 0.61 |
| 2024-07-11 | 11.65 | 11.80 | 0.35 | 3.06 | 16537.00 | 1942.03 | 0.76 |
| 2024-07-10 | 11.52 | 11.45 | -0.10 | -0.87 | 13636.00 | 1570.39 | 0.63 |
| 2024-07-09 | 11.02 | 11.55 | 0.49 | 4.43 | 22408.66 | 2530.99 | 1.03 |
| 2024-07-08 | 11.29 | 11.06 | -0.47 | -4.08 | 21194.00 | 2367.40 | 0.97 |
| 2024-07-05 | 11.41 | 11.53 | 0.13 | 1.14 | 16703.00 | 1902.10 | 0.77 |
| 2024-07-04 | 11.83 | 11.40 | -0.43 | -3.64 | 22424.00 | 2595.69 | 1.03 |
| 2024-07-03 | 12.02 | 11.83 | -0.27 | -2.23 | 16808.00 | 1992.91 | 0.77 |
| 2024-07-02 | 12.11 | 12.10 | 0.00 | 0.00 | 18101.00 | 2195.36 | 0.83 |
| 2024-07-01 | 12.11 | 12.10 | -0.09 | -0.74 | 16058.00 | 1930.04 | 0.74 |
| 2024-06-28 | 11.90 | 12.19 | 0.22 | 1.84 | 21354.00 | 2616.12 | 0.98 |
| 2024-06-27 | 12.20 | 11.97 | -0.19 | -1.56 | 20584.00 | 2501.88 | 0.94 |
| 2024-06-26 | 11.41 | 12.16 | 0.67 | 5.83 | 22876.00 | 2712.63 | 1.05 |
| 2024-06-25 | 11.60 | 11.49 | -0.28 | -2.38 | 25803.82 | 2996.63 | 1.18 |
| 2024-06-24 | 12.37 | 11.77 | -0.60 | -4.85 | 23937.00 | 2865.88 | 1.10 |
| 2024-06-21 | 12.40 | 12.37 | -0.03 | -0.24 | 16999.00 | 2100.52 | 0.78 |
| 2024-06-20 | 12.74 | 12.40 | -0.35 | -2.75 | 24006.28 | 3021.48 | 1.10 |
| 2024-06-19 | 12.78 | 12.75 | -0.02 | -0.16 | 21383.00 | 2729.69 | 0.98 |
| 2024-06-18 | 12.42 | 12.77 | 0.36 | 2.90 | 21362.00 | 2711.49 | 0.98 |
| 2024-06-17 | 12.34 | 12.41 | 0.01 | 0.08 | 19597.00 | 2438.85 | 0.90 |
| 2024-06-14 | 12.25 | 12.40 | 0.11 | 0.90 | 17273.00 | 2126.28 | 0.79 |
| 2024-06-13 | 12.23 | 12.29 | 0.06 | 0.49 | 21686.00 | 2671.19 | 0.99 |
| 2024-06-12 | 12.00 | 12.23 | 0.32 | 2.69 | 20283.00 | 2468.96 | 0.93 |
| 2024-06-11 | 11.65 | 11.91 | 0.29 | 2.50 | 25317.00 | 2966.40 | 1.16 |
| 2024-06-07 | 11.51 | 11.62 | 0.29 | 2.56 | 26779.12 | 3105.25 | 1.23 |
| 2024-06-06 | 11.95 | 11.33 | -0.64 | -5.35 | 39188.12 | 4522.21 | 1.80 |
| 2024-06-05 | 12.08 | 11.97 | -0.17 | -1.40 | 20425.00 | 2471.77 | 0.94 |
| 2024-06-04 | 12.83 | 12.14 | -0.61 | -4.78 | 41576.50 | 5068.75 | 1.91 |
| 2024-06-03 | 12.94 | 12.75 | -0.29 | -2.22 | 27051.00 | 3475.62 | 1.24 |
| 2024-05-31 | 12.72 | 13.04 | 0.39 | 3.08 | 29580.00 | 3837.52 | 1.36 |
| 2024-05-30 | 12.74 | 12.85 | 0.09 | 0.71 | 19907.61 | 2545.18 | 0.91 |
| 2024-05-29 | 12.90 | 12.76 | -0.10 | -0.78 | 18255.00 | 2359.25 | 0.84 |
| 2024-05-28 | 12.94 | 12.86 | -0.19 | -1.46 | 19280.00 | 2503.14 | 0.88 |
| 2024-05-27 | 13.12 | 13.05 | 0.01 | 0.08 | 22986.73 | 2957.46 | 1.05 |
| 2024-05-24 | 13.22 | 13.04 | -0.19 | -1.44 | 19342.73 | 2552.44 | 0.89 |
| 2024-05-23 | 13.44 | 13.23 | -0.22 | -1.64 | 20859.00 | 2779.92 | 0.96 |
| 2024-05-22 | 13.28 | 13.45 | 0.12 | 0.90 | 21833.00 | 2927.60 | 1.00 |
| 2024-05-21 | 13.31 | 13.33 | -0.07 | -0.52 | 22540.28 | 3015.60 | 1.03 |
| 2024-05-20 | 13.33 | 13.40 | 0.03 | 0.22 | 20187.00 | 2697.55 | 0.93 |
| 2024-05-17 | 13.00 | 13.37 | 0.34 | 2.61 | 23819.00 | 3152.52 | 1.09 |
| 2024-05-16 | 12.83 | 13.03 | 0.25 | 1.96 | 21007.00 | 2748.12 | 0.96 |
| 2024-05-15 | 12.86 | 12.78 | -0.14 | -1.08 | 15057.00 | 1945.57 | 0.69 |
| 2024-05-14 | 12.88 | 12.92 | 0.12 | 0.94 | 17453.00 | 2263.02 | 0.80 |
| 2024-05-13 | 13.15 | 12.80 | -0.40 | -3.03 | 27408.00 | 3538.08 | 1.26 |
| 2024-05-10 | 13.57 | 13.20 | -0.40 | -2.94 | 28969.00 | 3840.02 | 1.33 |
日K线
周K线
月K线
