天铁股份(300587)股票信息
| 股票代码 | 300587 |
| 股票名称 | 天铁股份 |
| 最新价/元 | 5.85 |
| 涨跌额/元 | 0.88 |
| 涨跌幅/% | 17.71 |
| 买入/元 | 5.84 |
| 卖出/元 | 5.85 |
| 昨收/元 | 4.97 |
| 今开/元 | 5.91 |
| 最高/元 | 5.95 |
| 最低/元 | 5.23 |
| 成交量/手 | 639971.87 |
| 成交额/万 | 36259.17 |
| 股净值/元 | -9.75 |
| 市净率 | 2.61 |
| 总市值/万 | 684882.98 |
| 流通值/万 | 555549.06 |
| 换手率/% | 6.74 |
| 入市日期 | 2017-01-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
天铁股份(300587)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 | 5.91 | 5.85 | 0.88 | 17.71 | 639971.87 | 36259.17 | 6.74 |
| 2024-09-30 | 4.50 | 4.97 | 0.71 | 16.67 | 454588.26 | 21373.97 | 4.79 |
| 2024-09-27 | 3.99 | 4.26 | 0.33 | 8.40 | 320933.71 | 13278.89 | 3.38 |
| 2024-09-26 | 3.78 | 3.93 | 0.16 | 4.24 | 186035.12 | 7135.59 | 1.96 |
| 2024-09-25 | 3.78 | 3.77 | 0.01 | 0.27 | 153281.61 | 5851.01 | 1.61 |
| 2024-09-24 | 3.56 | 3.76 | 0.20 | 5.62 | 219170.12 | 8051.74 | 2.31 |
| 2024-09-23 | 3.70 | 3.56 | -0.13 | -3.52 | 174189.38 | 6300.75 | 1.83 |
| 2024-09-20 | 3.73 | 3.69 | -0.03 | -0.81 | 72662.60 | 2676.81 | 0.77 |
| 2024-09-19 | 3.61 | 3.72 | 0.13 | 3.62 | 142132.05 | 5239.43 | 1.50 |
| 2024-09-18 | 3.66 | 3.59 | -0.01 | -0.28 | 65671.71 | 2351.63 | 0.69 |
| 2024-09-13 | 3.68 | 3.60 | -0.08 | -2.17 | 80783.00 | 2928.82 | 0.85 |
| 2024-09-12 | 3.66 | 3.68 | 0.02 | 0.55 | 98799.04 | 3665.11 | 1.04 |
| 2024-09-11 | 3.63 | 3.66 | 0.00 | 0.00 | 83944.45 | 3069.61 | 0.88 |
| 2024-09-10 | 3.64 | 3.66 | 0.03 | 0.83 | 88540.15 | 3196.58 | 0.93 |
| 2024-09-09 | 3.63 | 3.63 | 0.01 | 0.28 | 82244.55 | 2996.59 | 0.87 |
| 2024-09-06 | 3.73 | 3.62 | -0.11 | -2.95 | 85316.61 | 3121.54 | 0.90 |
| 2024-09-05 | 3.71 | 3.73 | 0.02 | 0.54 | 83597.38 | 3124.26 | 0.88 |
| 2024-09-04 | 3.70 | 3.71 | 0.00 | 0.00 | 101692.26 | 3793.81 | 1.07 |
| 2024-09-03 | 3.71 | 3.71 | -0.03 | -0.80 | 96697.14 | 3613.86 | 1.02 |
| 2024-09-02 | 3.80 | 3.74 | -0.06 | -1.58 | 101738.85 | 3851.13 | 1.07 |
| 2024-08-30 | 3.82 | 3.80 | 0.00 | 0.00 | 166351.07 | 6324.63 | 1.75 |
| 2024-08-29 | 3.76 | 3.80 | 0.02 | 0.53 | 84104.84 | 3183.24 | 0.89 |
| 2024-08-28 | 3.78 | 3.78 | 0.04 | 1.07 | 86349.64 | 3244.98 | 0.91 |
| 2024-08-27 | 3.74 | 3.74 | -0.01 | -0.27 | 91802.57 | 3430.61 | 0.97 |
| 2024-08-26 | 3.63 | 3.75 | 0.09 | 2.46 | 144038.44 | 5396.28 | 1.52 |
| 2024-08-23 | 3.63 | 3.66 | 0.05 | 1.39 | 93806.59 | 3394.49 | 0.99 |
| 2024-08-22 | 3.69 | 3.61 | -0.07 | -1.90 | 59293.35 | 2155.86 | 0.63 |
| 2024-08-21 | 3.71 | 3.68 | 0.00 | 0.00 | 67048.88 | 2475.98 | 0.71 |
| 2024-08-20 | 3.75 | 3.68 | -0.07 | -1.87 | 92588.15 | 3437.77 | 0.98 |
| 2024-08-19 | 3.75 | 3.75 | 0.00 | 0.00 | 76212.00 | 2865.25 | 0.80 |
| 2024-08-16 | 3.83 | 3.75 | -0.07 | -1.83 | 77824.00 | 2940.87 | 0.82 |
| 2024-08-15 | 3.78 | 3.82 | 0.05 | 1.33 | 94283.00 | 3571.75 | 0.99 |
| 2024-08-14 | 3.82 | 3.77 | -0.04 | -1.05 | 57238.31 | 2169.29 | 0.60 |
| 2024-08-13 | 3.77 | 3.81 | 0.04 | 1.06 | 68861.40 | 2594.74 | 0.73 |
| 2024-08-12 | 3.81 | 3.77 | -0.05 | -1.31 | 78513.41 | 2964.66 | 0.83 |
| 2024-08-09 | 3.89 | 3.82 | -0.06 | -1.55 | 89296.32 | 3445.86 | 0.94 |
| 2024-08-08 | 3.84 | 3.88 | 0.02 | 0.52 | 87034.49 | 3352.77 | 0.92 |
| 2024-08-07 | 3.92 | 3.86 | -0.06 | -1.53 | 93173.24 | 3615.09 | 0.98 |
| 2024-08-06 | 3.88 | 3.92 | 0.07 | 1.82 | 79009.14 | 3084.78 | 0.83 |
| 2024-08-05 | 3.94 | 3.85 | -0.12 | -3.02 | 124575.84 | 4906.11 | 1.31 |
| 2024-08-02 | 4.07 | 3.97 | -0.08 | -1.98 | 85286.92 | 3424.43 | 0.90 |
| 2024-08-01 | 4.14 | 4.05 | -0.08 | -1.94 | 106991.00 | 4369.63 | 1.13 |
| 2024-07-31 | 3.97 | 4.13 | 0.15 | 3.77 | 138312.52 | 5644.09 | 1.46 |
| 2024-07-30 | 3.88 | 3.98 | 0.06 | 1.53 | 79069.74 | 3119.79 | 0.83 |
| 2024-07-29 | 3.98 | 3.92 | 0.04 | 1.03 | 72854.70 | 2848.36 | 0.77 |
| 2024-07-26 | 3.84 | 3.88 | 0.04 | 1.04 | 69905.05 | 2720.43 | 0.74 |
| 2024-07-25 | 3.77 | 3.84 | 0.04 | 1.05 | 91485.29 | 3500.74 | 0.96 |
| 2024-07-24 | 3.88 | 3.80 | -0.12 | -3.06 | 120860.75 | 4636.35 | 1.27 |
| 2024-07-23 | 3.96 | 3.92 | 0.00 | 0.00 | 187946.65 | 7521.43 | 1.98 |
| 2024-07-22 | 3.93 | 3.92 | -0.02 | -0.51 | 104466.35 | 4078.36 | 1.10 |
| 2024-07-19 | 3.80 | 3.94 | 0.11 | 2.87 | 118767.91 | 4623.50 | 1.25 |
| 2024-07-18 | 3.92 | 3.83 | -0.10 | -2.55 | 178859.76 | 6764.27 | 1.89 |
| 2024-07-17 | 3.97 | 3.93 | -0.04 | -1.01 | 67160.02 | 2652.88 | 0.71 |
| 2024-07-16 | 4.03 | 3.97 | -0.07 | -1.73 | 101159.88 | 4017.29 | 1.07 |
| 2024-07-15 | 4.09 | 4.04 | -0.02 | -0.49 | 128636.01 | 5204.89 | 1.36 |
| 2024-07-12 | 4.07 | 4.06 | -0.02 | -0.49 | 63643.27 | 2591.52 | 0.67 |
| 2024-07-11 | 3.96 | 4.08 | 0.16 | 4.08 | 120593.37 | 4878.61 | 1.27 |
| 2024-07-10 | 3.92 | 3.92 | 0.00 | 0.00 | 65535.25 | 2571.52 | 0.69 |
| 2024-07-09 | 3.87 | 3.92 | 0.02 | 0.51 | 127856.91 | 4979.01 | 1.35 |
| 2024-07-08 | 3.99 | 3.90 | -0.12 | -2.99 | 85194.71 | 3334.57 | 0.90 |
| 2024-07-05 | 3.97 | 4.02 | 0.05 | 1.26 | 71798.00 | 2863.57 | 0.76 |
| 2024-07-04 | 4.14 | 3.97 | -0.15 | -3.64 | 99324.07 | 3989.72 | 1.05 |
| 2024-07-03 | 4.11 | 4.12 | 0.00 | 0.00 | 104337.45 | 4293.77 | 1.10 |
| 2024-07-02 | 4.02 | 4.12 | 0.06 | 1.48 | 121527.67 | 4974.44 | 1.28 |
| 2024-07-01 | 4.02 | 4.06 | 0.02 | 0.50 | 146077.42 | 5817.73 | 1.54 |
| 2024-06-28 | 4.09 | 4.04 | -0.04 | -0.98 | 123594.00 | 5042.81 | 1.30 |
| 2024-06-27 | 4.20 | 4.08 | -0.11 | -2.63 | 121959.73 | 5069.47 | 1.29 |
| 2024-06-26 | 4.02 | 4.19 | 0.15 | 3.71 | 100711.65 | 4126.08 | 1.06 |
| 2024-06-25 | 4.01 | 4.04 | 0.02 | 0.50 | 90358.04 | 3632.27 | 0.95 |
| 2024-06-24 | 4.14 | 4.02 | -0.16 | -3.83 | 105148.23 | 4285.66 | 1.11 |
| 2024-06-21 | 4.15 | 4.18 | 0.03 | 0.72 | 97888.45 | 4063.93 | 1.03 |
| 2024-06-20 | 4.28 | 4.15 | -0.12 | -2.81 | 88101.06 | 3691.22 | 0.93 |
| 2024-06-19 | 4.33 | 4.27 | -0.03 | -0.70 | 106595.31 | 4576.98 | 1.12 |
| 2024-06-18 | 4.17 | 4.30 | 0.12 | 2.87 | 122267.25 | 5211.04 | 1.29 |
| 2024-06-17 | 4.19 | 4.18 | -0.03 | -0.71 | 97506.31 | 4073.83 | 1.03 |
| 2024-06-14 | 4.40 | 4.21 | -0.09 | -2.09 | 140638.33 | 5940.03 | 1.48 |
| 2024-06-13 | 4.42 | 4.30 | -0.10 | -2.27 | 93947.21 | 4074.50 | 0.99 |
| 2024-06-12 | 4.28 | 4.40 | 0.12 | 2.80 | 134607.50 | 5881.63 | 1.42 |
| 2024-06-11 | 4.26 | 4.28 | 0.02 | 0.47 | 125204.27 | 5324.41 | 1.32 |
| 2024-06-07 | 4.15 | 4.26 | 0.14 | 3.40 | 141021.53 | 5982.95 | 1.49 |
| 2024-06-06 | 4.36 | 4.12 | -0.24 | -5.51 | 225619.89 | 9362.74 | 2.38 |
| 2024-06-05 | 4.45 | 4.36 | -0.07 | -1.58 | 82723.87 | 3632.70 | 0.87 |
| 2024-06-04 | 4.50 | 4.43 | -0.08 | -1.77 | 143933.73 | 6316.04 | 1.52 |
| 2024-06-03 | 4.63 | 4.51 | -0.09 | -1.96 | 147191.11 | 6656.73 | 1.55 |
| 2024-05-31 | 4.69 | 4.60 | -0.08 | -1.71 | 127215.23 | 5903.02 | 1.34 |
| 2024-05-30 | 4.70 | 4.68 | -0.06 | -1.27 | 85243.56 | 4007.19 | 0.90 |
| 2024-05-29 | 4.70 | 4.74 | 0.01 | 0.21 | 84247.12 | 4014.45 | 0.89 |
| 2024-05-28 | 4.82 | 4.73 | -0.12 | -2.47 | 100847.86 | 4820.28 | 1.06 |
| 2024-05-27 | 4.87 | 4.85 | 0.00 | 0.00 | 114084.61 | 5476.76 | 1.20 |
| 2024-05-24 | 4.81 | 4.85 | 0.04 | 0.83 | 105681.49 | 5149.83 | 1.11 |
| 2024-05-23 | 4.90 | 4.81 | -0.11 | -2.24 | 109377.01 | 5292.12 | 1.15 |
| 2024-05-22 | 4.91 | 4.92 | 0.02 | 0.41 | 85022.02 | 4184.20 | 0.90 |
| 2024-05-21 | 4.96 | 4.90 | -0.09 | -1.80 | 105549.51 | 5190.44 | 1.11 |
| 2024-05-20 | 4.95 | 4.99 | 0.05 | 1.01 | 174144.00 | 8731.55 | 1.84 |
| 2024-05-17 | 4.85 | 4.94 | 0.09 | 1.86 | 105231.98 | 5133.21 | 1.11 |
| 2024-05-16 | 4.90 | 4.85 | -0.02 | -0.41 | 111329.46 | 5439.43 | 1.17 |
| 2024-05-15 | 4.90 | 4.87 | -0.05 | -1.02 | 107263.83 | 5221.42 | 1.13 |
| 2024-05-14 | 4.88 | 4.92 | 0.00 | 0.00 | 143607.40 | 7096.76 | 1.51 |
| 2024-05-13 | 4.92 | 4.92 | -0.01 | -0.20 | 153524.60 | 7468.65 | 1.62 |
| 2024-05-10 | 4.95 | 4.93 | -0.02 | -0.40 | 168565.21 | 8302.33 | 1.78 |
日K线
周K线
月K线
