太辰光(300570)股票信息
| 股票代码 | 300570 |
| 股票名称 | 太辰光 |
| 最新价/元 | 44.44 |
| 涨跌额/元 | 7.40 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 44.43 |
| 卖出/元 | 44.44 |
| 昨收/元 | 37.04 |
| 今开/元 | 44.00 |
| 最高/元 | 44.45 |
| 最低/元 | 38.70 |
| 成交量/手 | 317947.06 |
| 成交额/万 | 133881.09 |
| 股净值/元 | 64.41 |
| 市净率 | 7.53 |
| 总市值/万 | 1009351.80 |
| 流通值/万 | 854558.75 |
| 换手率/% | 16.53 |
| 入市日期 | 2016-12-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
太辰光(300570)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 | 44.00 | 44.44 | 7.40 | 19.98 | 317947.06 | 133881.09 | 16.53 |
| 2024-09-30 | 33.15 | 37.04 | 4.91 | 15.28 | 238810.60 | 83663.08 | 12.42 |
| 2024-09-27 | 31.01 | 32.13 | 0.98 | 3.15 | 201072.05 | 63837.79 | 10.46 |
| 2024-09-26 | 29.72 | 31.15 | 1.16 | 3.87 | 170851.33 | 52546.85 | 8.88 |
| 2024-09-25 | 29.00 | 29.99 | 1.24 | 4.31 | 175383.00 | 52278.57 | 9.12 |
| 2024-09-24 | 27.62 | 28.75 | 1.28 | 4.66 | 113796.66 | 32013.78 | 5.92 |
| 2024-09-23 | 27.05 | 27.47 | 0.31 | 1.14 | 56172.00 | 15452.55 | 2.92 |
| 2024-09-20 | 27.24 | 27.16 | -0.05 | -0.18 | 37159.67 | 10072.83 | 1.93 |
| 2024-09-19 | 27.10 | 27.21 | 0.22 | 0.82 | 50087.00 | 13622.06 | 2.60 |
| 2024-09-18 | 27.45 | 26.99 | -0.26 | -0.95 | 43149.00 | 11647.86 | 2.24 |
| 2024-09-13 | 27.75 | 27.25 | -0.27 | -0.98 | 74229.03 | 20602.78 | 3.86 |
| 2024-09-12 | 28.28 | 27.52 | -0.45 | -1.61 | 46710.16 | 13030.19 | 2.43 |
| 2024-09-11 | 27.70 | 27.97 | -0.01 | -0.04 | 53798.13 | 14987.31 | 2.80 |
| 2024-09-10 | 27.21 | 27.98 | 0.99 | 3.67 | 95010.22 | 26166.47 | 4.94 |
| 2024-09-09 | 26.60 | 26.99 | 0.04 | 0.15 | 39828.00 | 10719.95 | 2.07 |
| 2024-09-06 | 27.60 | 26.95 | -0.59 | -2.14 | 48258.00 | 13132.30 | 2.51 |
| 2024-09-05 | 27.49 | 27.54 | 0.02 | 0.07 | 49664.00 | 13768.25 | 2.58 |
| 2024-09-04 | 27.10 | 27.52 | -0.40 | -1.43 | 59455.00 | 16232.30 | 3.09 |
| 2024-09-03 | 27.85 | 27.92 | 0.00 | 0.00 | 55590.22 | 15530.14 | 2.89 |
| 2024-09-02 | 28.95 | 27.92 | -1.20 | -4.12 | 56640.00 | 16146.42 | 2.95 |
| 2024-08-30 | 28.19 | 29.12 | 0.83 | 2.93 | 75042.00 | 21791.45 | 3.90 |
| 2024-08-29 | 27.89 | 28.29 | 0.09 | 0.32 | 56539.00 | 15844.43 | 2.94 |
| 2024-08-28 | 27.89 | 28.20 | 0.21 | 0.75 | 35702.00 | 10044.18 | 1.86 |
| 2024-08-27 | 28.25 | 27.99 | -0.50 | -1.76 | 49246.00 | 13851.20 | 2.56 |
| 2024-08-26 | 29.98 | 28.49 | -1.37 | -4.59 | 91426.48 | 26412.31 | 4.75 |
| 2024-08-23 | 29.74 | 29.86 | 0.16 | 0.54 | 55146.85 | 16346.12 | 2.87 |
| 2024-08-22 | 30.01 | 29.70 | -0.04 | -0.13 | 68200.04 | 20471.67 | 3.55 |
| 2024-08-21 | 29.30 | 29.74 | 0.24 | 0.81 | 37467.57 | 11115.44 | 1.95 |
| 2024-08-20 | 30.40 | 29.50 | -0.61 | -2.03 | 45831.00 | 13647.43 | 2.38 |
| 2024-08-19 | 29.68 | 30.11 | 0.30 | 1.01 | 54432.84 | 16315.73 | 2.83 |
| 2024-08-16 | 29.98 | 29.81 | 0.01 | 0.03 | 74483.98 | 22476.66 | 3.87 |
| 2024-08-15 | 29.20 | 29.80 | 0.46 | 1.57 | 54784.98 | 16228.08 | 2.85 |
| 2024-08-14 | 30.30 | 29.34 | -0.41 | -1.38 | 46827.26 | 13915.10 | 2.43 |
| 2024-08-13 | 29.32 | 29.75 | 0.43 | 1.47 | 48700.98 | 14381.73 | 2.53 |
| 2024-08-12 | 29.50 | 29.32 | -0.50 | -1.68 | 63656.76 | 18726.07 | 3.31 |
| 2024-08-09 | 30.99 | 29.82 | -1.48 | -4.73 | 136356.98 | 41397.87 | 7.08 |
| 2024-08-08 | 30.76 | 31.30 | -0.25 | -0.79 | 193845.98 | 62827.48 | 10.07 |
| 2024-08-07 | 31.80 | 31.55 | 1.98 | 6.70 | 160582.60 | 50783.96 | 8.34 |
| 2024-08-06 | 29.58 | 29.57 | 0.68 | 2.35 | 48863.00 | 14318.29 | 2.54 |
| 2024-08-05 | 30.00 | 28.89 | -1.73 | -5.65 | 81615.00 | 24243.83 | 4.24 |
| 2024-08-02 | 31.33 | 30.62 | -1.41 | -4.40 | 85861.43 | 26702.72 | 4.46 |
| 2024-08-01 | 33.00 | 32.03 | -0.60 | -1.84 | 92798.12 | 30063.33 | 4.82 |
| 2024-07-31 | 31.96 | 32.63 | 1.81 | 5.87 | 131045.41 | 42450.37 | 6.81 |
| 2024-07-30 | 29.91 | 30.82 | 0.37 | 1.22 | 63000.83 | 19259.35 | 3.27 |
| 2024-07-29 | 30.69 | 30.45 | 0.10 | 0.33 | 58611.50 | 18007.19 | 3.05 |
| 2024-07-26 | 29.69 | 30.35 | 0.66 | 2.22 | 49642.00 | 14973.66 | 2.58 |
| 2024-07-25 | 29.88 | 29.69 | -0.78 | -2.56 | 61307.55 | 18155.10 | 3.19 |
| 2024-07-24 | 29.98 | 30.47 | 0.19 | 0.63 | 71556.00 | 22026.78 | 3.72 |
| 2024-07-23 | 31.61 | 30.28 | -1.02 | -3.26 | 51794.70 | 16021.83 | 2.69 |
| 2024-07-22 | 31.20 | 31.30 | -0.12 | -0.38 | 49792.00 | 15641.02 | 2.59 |
| 2024-07-19 | 32.10 | 31.42 | -0.37 | -1.16 | 71433.60 | 22592.31 | 3.71 |
| 2024-07-18 | 31.27 | 31.79 | 0.05 | 0.16 | 68223.55 | 21216.44 | 3.54 |
| 2024-07-17 | 32.71 | 31.74 | -1.14 | -3.47 | 64107.00 | 20583.12 | 3.33 |
| 2024-07-16 | 32.60 | 32.88 | 0.24 | 0.74 | 67296.00 | 21998.45 | 3.50 |
| 2024-07-15 | 33.26 | 32.64 | -0.72 | -2.16 | 49487.61 | 16229.33 | 2.57 |
| 2024-07-12 | 33.42 | 33.36 | -0.47 | -1.39 | 69656.36 | 23161.60 | 3.62 |
| 2024-07-11 | 34.02 | 33.83 | 0.20 | 0.60 | 103473.61 | 34845.05 | 5.38 |
| 2024-07-10 | 33.29 | 33.63 | 0.16 | 0.48 | 134388.38 | 45254.14 | 6.98 |
| 2024-07-09 | 30.08 | 33.47 | 3.41 | 11.34 | 179086.52 | 57690.64 | 9.30 |
| 2024-07-08 | 30.80 | 30.56 | -0.51 | -1.64 | 44240.50 | 13641.70 | 2.30 |
| 2024-07-05 | 30.95 | 31.07 | 0.14 | 0.45 | 45927.86 | 14176.45 | 2.39 |
| 2024-07-04 | 32.10 | 30.93 | -0.83 | -2.61 | 52467.78 | 16510.84 | 2.73 |
| 2024-07-03 | 32.47 | 31.76 | -0.86 | -2.64 | 47792.53 | 15251.33 | 2.48 |
| 2024-07-02 | 33.50 | 32.62 | -0.48 | -1.45 | 66945.09 | 22039.57 | 3.48 |
| 2024-07-01 | 32.53 | 33.10 | 0.44 | 1.35 | 70327.50 | 23092.27 | 3.65 |
| 2024-06-28 | 31.89 | 32.66 | 0.41 | 1.27 | 83069.00 | 27289.21 | 4.32 |
| 2024-06-27 | 32.88 | 32.25 | -0.45 | -1.38 | 80974.45 | 26517.14 | 4.21 |
| 2024-06-26 | 31.98 | 32.70 | 1.47 | 4.71 | 83648.57 | 26776.20 | 4.35 |
| 2024-06-25 | 32.16 | 31.23 | -1.19 | -3.67 | 85464.00 | 27098.95 | 4.44 |
| 2024-06-24 | 33.49 | 32.42 | -1.57 | -4.62 | 70678.53 | 23422.24 | 3.67 |
| 2024-06-21 | 33.50 | 33.99 | -0.01 | -0.03 | 71519.00 | 24282.97 | 3.72 |
| 2024-06-20 | 34.99 | 34.00 | -1.19 | -3.38 | 87807.70 | 30353.35 | 4.56 |
| 2024-06-19 | 35.49 | 35.19 | -0.21 | -0.59 | 106888.50 | 37676.86 | 5.55 |
| 2024-06-18 | 34.90 | 35.40 | 0.50 | 1.43 | 130290.73 | 46496.05 | 6.77 |
| 2024-06-17 | 34.86 | 34.90 | -0.49 | -1.39 | 108462.00 | 37956.54 | 5.64 |
| 2024-06-14 | 34.24 | 35.39 | 1.46 | 4.30 | 189366.40 | 66157.49 | 9.84 |
| 2024-06-13 | 33.71 | 33.93 | 0.60 | 1.80 | 113698.32 | 38819.02 | 5.91 |
| 2024-06-12 | 33.62 | 33.33 | 0.55 | 1.68 | 66050.00 | 21988.22 | 3.43 |
| 2024-06-11 | 31.88 | 32.78 | 0.60 | 1.87 | 61535.22 | 19925.18 | 3.20 |
| 2024-06-07 | 33.33 | 32.18 | -0.83 | -2.51 | 97748.06 | 31614.74 | 5.08 |
| 2024-06-06 | 33.75 | 33.01 | -0.29 | -0.87 | 105044.26 | 35496.61 | 5.46 |
| 2024-06-05 | 34.23 | 33.30 | -0.96 | -2.80 | 63348.00 | 21390.83 | 3.29 |
| 2024-06-04 | 34.50 | 34.26 | -0.60 | -1.72 | 82022.37 | 28051.83 | 4.26 |
| 2024-06-03 | 34.10 | 34.86 | 0.85 | 2.50 | 125027.51 | 43406.08 | 6.50 |
| 2024-05-31 | 33.70 | 34.01 | 0.30 | 0.89 | 93707.74 | 32154.43 | 4.87 |
| 2024-05-30 | 33.33 | 33.71 | 0.13 | 0.39 | 67766.08 | 22767.90 | 3.52 |
| 2024-05-29 | 34.39 | 33.58 | -0.44 | -1.29 | 90602.08 | 30595.18 | 4.71 |
| 2024-05-28 | 34.45 | 34.02 | -0.58 | -1.68 | 99372.20 | 33947.95 | 5.16 |
| 2024-05-27 | 36.42 | 34.60 | -2.27 | -6.16 | 168978.40 | 58798.67 | 8.78 |
| 2024-05-24 | 37.69 | 36.87 | -0.50 | -1.34 | 140994.00 | 53274.10 | 7.33 |
| 2024-05-23 | 37.87 | 37.37 | 0.08 | 0.22 | 116299.00 | 43797.09 | 6.04 |
| 2024-05-22 | 37.25 | 37.29 | -0.20 | -0.53 | 78419.00 | 29090.49 | 4.07 |
| 2024-05-21 | 38.65 | 37.49 | -1.24 | -3.20 | 110138.00 | 41825.76 | 5.72 |
| 2024-05-20 | 38.00 | 38.73 | 0.15 | 0.39 | 128618.00 | 49366.33 | 6.68 |
| 2024-05-17 | 37.01 | 38.58 | 0.73 | 1.93 | 161764.15 | 61424.31 | 8.40 |
| 2024-05-16 | 37.45 | 37.85 | 1.07 | 2.91 | 139371.82 | 52528.79 | 7.24 |
| 2024-05-15 | 36.80 | 36.78 | -0.42 | -1.13 | 77430.28 | 28728.50 | 4.02 |
| 2024-05-14 | 37.52 | 37.20 | -0.22 | -0.59 | 101754.32 | 37842.98 | 5.29 |
| 2024-05-13 | 37.00 | 37.42 | 0.51 | 1.38 | 126193.57 | 47381.69 | 6.56 |
| 2024-05-10 | 37.48 | 36.91 | -0.70 | -1.86 | 114590.20 | 42324.58 | 5.95 |
日K线
周K线
月K线
