天能重工(300569)股票信息
| 股票代码 | 300569 |
| 股票名称 | 天能重工 |
| 最新价/元 | 5.96 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 13.09 |
| 买入/元 | 5.96 |
| 卖出/元 | 5.97 |
| 昨收/元 | 5.27 |
| 今开/元 | 6.28 |
| 最高/元 | 6.28 |
| 最低/元 | 5.51 |
| 成交量/手 | 779922.75 |
| 成交额/万 | 45904.82 |
| 股净值/元 | 21.71 |
| 市净率 | 1.10 |
| 总市值/万 | 609514.19 |
| 流通值/万 | 556813.50 |
| 换手率/% | 8.35 |
| 入市日期 | 2016-11-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
天能重工(300569)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 | 6.28 | 5.96 | 0.69 | 13.09 | 779922.75 | 45904.82 | 8.35 |
| 2024-09-30 | 4.84 | 5.27 | 0.64 | 13.82 | 690686.42 | 34535.03 | 7.39 |
| 2024-09-27 | 4.43 | 4.63 | 0.30 | 6.93 | 417037.96 | 18804.68 | 4.46 |
| 2024-09-26 | 4.18 | 4.33 | 0.14 | 3.34 | 245867.94 | 10465.95 | 2.63 |
| 2024-09-25 | 4.30 | 4.19 | 0.10 | 2.45 | 277832.51 | 11823.22 | 2.97 |
| 2024-09-24 | 3.95 | 4.09 | 0.16 | 4.07 | 116724.19 | 4702.23 | 1.25 |
| 2024-09-23 | 3.96 | 3.93 | -0.01 | -0.25 | 35728.40 | 1408.52 | 0.38 |
| 2024-09-20 | 4.01 | 3.94 | -0.07 | -1.75 | 57843.02 | 2288.18 | 0.62 |
| 2024-09-19 | 3.92 | 4.01 | 0.10 | 2.56 | 70632.70 | 2806.23 | 0.76 |
| 2024-09-18 | 3.95 | 3.91 | -0.04 | -1.01 | 50130.40 | 1955.38 | 0.54 |
| 2024-09-13 | 4.06 | 3.95 | -0.08 | -1.99 | 64135.63 | 2559.60 | 0.69 |
| 2024-09-12 | 3.99 | 4.03 | 0.04 | 1.00 | 65137.90 | 2637.74 | 0.70 |
| 2024-09-11 | 4.00 | 3.99 | -0.01 | -0.25 | 39188.30 | 1569.13 | 0.42 |
| 2024-09-10 | 4.01 | 4.00 | 0.01 | 0.25 | 46030.70 | 1831.34 | 0.49 |
| 2024-09-09 | 3.97 | 3.99 | -0.01 | -0.25 | 44504.31 | 1776.95 | 0.48 |
| 2024-09-06 | 4.08 | 4.00 | -0.07 | -1.72 | 60791.00 | 2447.98 | 0.65 |
| 2024-09-05 | 4.04 | 4.07 | 0.02 | 0.49 | 40241.54 | 1640.67 | 0.43 |
| 2024-09-04 | 4.04 | 4.05 | -0.03 | -0.74 | 56907.17 | 2316.21 | 0.61 |
| 2024-09-03 | 4.06 | 4.08 | 0.02 | 0.49 | 41939.62 | 1707.83 | 0.45 |
| 2024-09-02 | 4.15 | 4.06 | -0.10 | -2.40 | 61115.00 | 2514.12 | 0.65 |
| 2024-08-30 | 4.09 | 4.16 | 0.06 | 1.46 | 82264.53 | 3416.13 | 0.88 |
| 2024-08-29 | 4.03 | 4.10 | 0.07 | 1.74 | 63428.92 | 2588.71 | 0.68 |
| 2024-08-28 | 4.00 | 4.03 | 0.04 | 1.00 | 55859.74 | 2245.28 | 0.60 |
| 2024-08-27 | 4.05 | 3.99 | -0.08 | -1.97 | 51374.69 | 2059.06 | 0.55 |
| 2024-08-26 | 3.98 | 4.07 | 0.04 | 0.99 | 70747.70 | 2876.17 | 0.76 |
| 2024-08-23 | 4.05 | 4.03 | -0.02 | -0.49 | 50580.90 | 2038.94 | 0.54 |
| 2024-08-22 | 4.14 | 4.05 | -0.05 | -1.22 | 70746.81 | 2911.53 | 0.76 |
| 2024-08-21 | 4.08 | 4.10 | 0.01 | 0.24 | 48618.00 | 1984.30 | 0.52 |
| 2024-08-20 | 4.16 | 4.09 | -0.07 | -1.68 | 65175.26 | 2676.23 | 0.70 |
| 2024-08-19 | 4.20 | 4.16 | -0.04 | -0.95 | 62930.24 | 2630.58 | 0.67 |
| 2024-08-16 | 4.28 | 4.20 | -0.09 | -2.10 | 79349.50 | 3360.62 | 0.85 |
| 2024-08-15 | 4.24 | 4.29 | 0.04 | 0.94 | 88271.87 | 3757.72 | 0.94 |
| 2024-08-14 | 4.32 | 4.25 | -0.08 | -1.85 | 56162.00 | 2405.35 | 0.60 |
| 2024-08-13 | 4.23 | 4.33 | 0.07 | 1.64 | 112446.12 | 4806.76 | 1.20 |
| 2024-08-12 | 4.35 | 4.26 | 0.00 | 0.00 | 125849.78 | 5456.90 | 1.35 |
| 2024-08-09 | 4.31 | 4.26 | -0.05 | -1.16 | 66525.15 | 2856.30 | 0.71 |
| 2024-08-08 | 4.30 | 4.31 | 0.00 | 0.00 | 81642.54 | 3501.56 | 0.87 |
| 2024-08-07 | 4.34 | 4.31 | -0.01 | -0.23 | 90126.66 | 3911.15 | 0.96 |
| 2024-08-06 | 4.22 | 4.32 | 0.14 | 3.35 | 134172.84 | 5757.59 | 1.44 |
| 2024-08-05 | 4.33 | 4.18 | -0.13 | -3.02 | 138205.28 | 5908.47 | 1.48 |
| 2024-08-02 | 4.35 | 4.31 | -0.09 | -2.05 | 132380.39 | 5757.02 | 1.42 |
| 2024-08-01 | 4.43 | 4.40 | -0.05 | -1.12 | 141879.58 | 6255.91 | 1.52 |
| 2024-07-31 | 4.36 | 4.45 | 0.09 | 2.06 | 190173.94 | 8402.05 | 2.04 |
| 2024-07-30 | 4.39 | 4.36 | -0.11 | -2.46 | 165991.34 | 7272.31 | 1.78 |
| 2024-07-29 | 4.51 | 4.47 | -0.11 | -2.40 | 262360.27 | 11665.52 | 2.81 |
| 2024-07-26 | 4.35 | 4.58 | 0.20 | 4.57 | 410199.51 | 18628.69 | 4.39 |
| 2024-07-25 | 4.29 | 4.38 | 0.01 | 0.23 | 283754.53 | 12393.11 | 3.04 |
| 2024-07-24 | 4.16 | 4.37 | 0.14 | 3.31 | 363766.52 | 15644.07 | 3.89 |
| 2024-07-23 | 4.09 | 4.23 | 0.14 | 3.42 | 268087.61 | 11312.66 | 2.87 |
| 2024-07-22 | 4.00 | 4.09 | 0.10 | 2.51 | 104374.30 | 4256.40 | 1.12 |
| 2024-07-19 | 3.96 | 3.99 | 0.00 | 0.00 | 49354.00 | 1967.37 | 0.53 |
| 2024-07-18 | 3.97 | 3.99 | 0.01 | 0.25 | 62126.00 | 2446.51 | 0.66 |
| 2024-07-17 | 4.04 | 3.98 | -0.05 | -1.24 | 47916.19 | 1918.04 | 0.51 |
| 2024-07-16 | 4.03 | 4.03 | -0.02 | -0.49 | 45171.64 | 1816.61 | 0.48 |
| 2024-07-15 | 4.09 | 4.05 | -0.07 | -1.70 | 43791.95 | 1774.72 | 0.47 |
| 2024-07-12 | 4.15 | 4.12 | -0.01 | -0.24 | 52712.90 | 2178.23 | 0.56 |
| 2024-07-11 | 4.03 | 4.13 | 0.17 | 4.29 | 91678.36 | 3763.68 | 0.98 |
| 2024-07-10 | 3.98 | 3.96 | -0.07 | -1.74 | 54249.80 | 2164.79 | 0.58 |
| 2024-07-09 | 3.96 | 4.03 | 0.06 | 1.51 | 71286.92 | 2827.55 | 0.76 |
| 2024-07-08 | 4.07 | 3.97 | -0.11 | -2.70 | 63741.18 | 2546.26 | 0.68 |
| 2024-07-05 | 4.03 | 4.08 | 0.04 | 0.99 | 59680.92 | 2417.85 | 0.64 |
| 2024-07-04 | 4.14 | 4.04 | -0.10 | -2.42 | 81437.14 | 3316.68 | 0.87 |
| 2024-07-03 | 4.20 | 4.14 | -0.06 | -1.43 | 46955.00 | 1950.81 | 0.50 |
| 2024-07-02 | 4.23 | 4.20 | -0.01 | -0.24 | 75049.69 | 3156.51 | 0.80 |
| 2024-07-01 | 4.16 | 4.21 | 0.05 | 1.20 | 64583.00 | 2709.05 | 0.69 |
| 2024-06-28 | 4.15 | 4.16 | 0.02 | 0.48 | 55776.00 | 2334.52 | 0.60 |
| 2024-06-27 | 4.23 | 4.14 | -0.10 | -2.36 | 60208.00 | 2509.76 | 0.64 |
| 2024-06-26 | 4.12 | 4.24 | 0.12 | 2.91 | 71088.69 | 2959.26 | 0.76 |
| 2024-06-25 | 4.10 | 4.12 | 0.04 | 0.98 | 65875.70 | 2709.13 | 0.71 |
| 2024-06-24 | 4.26 | 4.08 | -0.20 | -4.67 | 87783.00 | 3632.28 | 0.94 |
| 2024-06-21 | 4.34 | 4.28 | -0.05 | -1.16 | 61059.91 | 2627.46 | 0.65 |
| 2024-06-20 | 4.47 | 4.33 | -0.14 | -3.13 | 93265.59 | 4080.69 | 1.00 |
| 2024-06-19 | 4.50 | 4.47 | -0.01 | -0.22 | 59290.95 | 2647.69 | 0.63 |
| 2024-06-18 | 4.46 | 4.48 | 0.04 | 0.90 | 66115.68 | 2953.68 | 0.71 |
| 2024-06-17 | 4.50 | 4.51 | -0.01 | -0.22 | 69471.82 | 3141.60 | 0.74 |
| 2024-06-14 | 4.49 | 4.52 | 0.02 | 0.44 | 75809.96 | 3418.60 | 0.81 |
| 2024-06-13 | 4.53 | 4.50 | -0.02 | -0.44 | 85480.59 | 3865.24 | 0.91 |
| 2024-06-12 | 4.48 | 4.52 | 0.04 | 0.89 | 70709.47 | 3189.99 | 0.76 |
| 2024-06-11 | 4.53 | 4.48 | -0.05 | -1.10 | 108065.58 | 4810.99 | 1.16 |
| 2024-06-07 | 4.50 | 4.53 | 0.05 | 1.12 | 95019.99 | 4297.57 | 1.02 |
| 2024-06-06 | 4.77 | 4.48 | -0.30 | -6.28 | 207271.35 | 9429.14 | 2.22 |
| 2024-06-05 | 4.95 | 4.78 | -0.19 | -3.82 | 94486.41 | 4578.44 | 1.01 |
| 2024-06-04 | 4.86 | 4.97 | 0.05 | 1.02 | 119483.33 | 5843.57 | 1.28 |
| 2024-06-03 | 5.04 | 4.92 | -0.14 | -2.77 | 151255.98 | 7476.65 | 1.62 |
| 2024-05-31 | 5.06 | 5.06 | -0.03 | -0.59 | 99066.99 | 5021.75 | 1.06 |
| 2024-05-30 | 5.17 | 5.09 | -0.03 | -0.59 | 156950.00 | 8082.16 | 1.68 |
| 2024-05-29 | 5.10 | 5.12 | -0.03 | -0.58 | 126821.79 | 6531.41 | 1.36 |
| 2024-05-28 | 5.10 | 5.15 | 0.07 | 1.38 | 165108.57 | 8544.97 | 1.77 |
| 2024-05-27 | 5.10 | 5.08 | 0.00 | 0.00 | 86336.72 | 4357.02 | 0.92 |
| 2024-05-24 | 5.03 | 5.08 | 0.00 | 0.00 | 107130.57 | 5479.38 | 1.15 |
| 2024-05-23 | 5.22 | 5.08 | -0.15 | -2.87 | 136786.00 | 6982.93 | 1.46 |
| 2024-05-22 | 5.11 | 5.23 | 0.14 | 2.75 | 147704.03 | 7644.82 | 1.58 |
| 2024-05-21 | 5.15 | 5.09 | -0.08 | -1.55 | 81030.90 | 4131.21 | 0.87 |
| 2024-05-20 | 5.15 | 5.17 | 0.01 | 0.19 | 88317.80 | 4558.27 | 0.95 |
| 2024-05-17 | 5.11 | 5.16 | 0.07 | 1.38 | 84177.51 | 4295.51 | 0.90 |
| 2024-05-16 | 5.09 | 5.09 | 0.00 | 0.00 | 80599.22 | 4118.75 | 0.86 |
| 2024-05-15 | 5.18 | 5.09 | -0.12 | -2.30 | 121811.49 | 6249.98 | 1.30 |
| 2024-05-14 | 5.22 | 5.21 | -0.02 | -0.38 | 130251.06 | 6807.06 | 1.39 |
| 2024-05-13 | 5.22 | 5.23 | -0.02 | -0.38 | 163395.04 | 8524.09 | 1.75 |
| 2024-05-10 | 5.22 | 5.25 | 0.04 | 0.77 | 161976.92 | 8435.70 | 1.73 |
日K线
周K线
月K线
