拓斯达(300607)股票信息
| 股票代码 | 300607 |
| 股票名称 | 拓斯达 |
| 最新价/元 | 12.58 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -11.66 |
| 买入/元 | 12.57 |
| 卖出/元 | 12.58 |
| 昨收/元 | 14.24 |
| 今开/元 | 13.65 |
| 最高/元 | 13.65 |
| 最低/元 | 12.50 |
| 成交量/手 | 179964.96 |
| 成交额/万 | 23716.88 |
| 股净值/元 | 59.91 |
| 市净率 | 2.28 |
| 总市值/万 | 534436.42 |
| 流通值/万 | 359219.13 |
| 换手率/% | 6.30 |
| 入市日期 | 2017-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
拓斯达(300607)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.65 | 12.58 | -1.66 | -11.66 | 179964.96 | 23716.88 | 6.30 |
| 2024-10-08 | 14.54 | 14.24 | 1.75 | 14.01 | 300105.26 | 41849.55 | 10.51 |
| 2024-09-30 | 11.62 | 12.49 | 1.41 | 12.73 | 211535.06 | 25475.34 | 7.41 |
| 2024-09-27 | 10.60 | 11.08 | 0.64 | 6.13 | 108854.60 | 11826.81 | 3.81 |
| 2024-09-26 | 10.04 | 10.44 | 0.41 | 4.09 | 72025.86 | 7387.02 | 2.52 |
| 2024-09-25 | 10.10 | 10.03 | 0.05 | 0.50 | 60928.80 | 6190.44 | 2.13 |
| 2024-09-24 | 9.64 | 9.98 | 0.33 | 3.42 | 52964.72 | 5200.74 | 1.85 |
| 2024-09-23 | 9.58 | 9.65 | 0.08 | 0.84 | 20312.36 | 1956.54 | 0.71 |
| 2024-09-20 | 9.78 | 9.57 | -0.15 | -1.54 | 24466.80 | 2356.90 | 0.86 |
| 2024-09-19 | 9.65 | 9.72 | 0.14 | 1.46 | 30762.80 | 2982.22 | 1.08 |
| 2024-09-18 | 9.58 | 9.58 | -0.03 | -0.31 | 27467.00 | 2608.95 | 0.96 |
| 2024-09-13 | 9.85 | 9.61 | -0.14 | -1.44 | 20101.00 | 1944.96 | 0.70 |
| 2024-09-12 | 9.87 | 9.75 | -0.10 | -1.02 | 22410.40 | 2205.87 | 0.78 |
| 2024-09-11 | 9.94 | 9.85 | -0.12 | -1.20 | 24239.23 | 2388.39 | 0.85 |
| 2024-09-10 | 9.84 | 9.97 | 0.13 | 1.32 | 35486.34 | 3473.01 | 1.24 |
| 2024-09-09 | 9.80 | 9.84 | -0.04 | -0.41 | 25012.80 | 2458.33 | 0.88 |
| 2024-09-06 | 10.05 | 9.88 | -0.21 | -2.08 | 28864.76 | 2877.22 | 1.01 |
| 2024-09-05 | 10.05 | 10.09 | 0.04 | 0.40 | 23514.80 | 2374.46 | 0.82 |
| 2024-09-04 | 10.02 | 10.05 | -0.03 | -0.30 | 24727.80 | 2483.79 | 0.87 |
| 2024-09-03 | 10.00 | 10.08 | 0.09 | 0.90 | 23378.40 | 2352.52 | 0.82 |
| 2024-09-02 | 10.31 | 9.99 | -0.32 | -3.10 | 44393.00 | 4503.76 | 1.55 |
| 2024-08-30 | 10.22 | 10.31 | 0.06 | 0.59 | 52901.60 | 5485.51 | 1.85 |
| 2024-08-29 | 10.00 | 10.25 | 0.27 | 2.71 | 40241.72 | 4097.06 | 1.41 |
| 2024-08-28 | 9.81 | 9.98 | 0.09 | 0.91 | 30023.64 | 2987.48 | 1.05 |
| 2024-08-27 | 10.00 | 9.89 | -0.17 | -1.69 | 37193.56 | 3697.34 | 1.30 |
| 2024-08-26 | 10.08 | 10.06 | -0.01 | -0.10 | 41827.20 | 4228.69 | 1.46 |
| 2024-08-23 | 10.22 | 10.07 | -0.83 | -7.62 | 110345.11 | 11086.06 | 3.86 |
| 2024-08-22 | 11.49 | 10.90 | -0.64 | -5.55 | 73394.96 | 8126.18 | 2.57 |
| 2024-08-21 | 11.31 | 11.54 | 0.16 | 1.41 | 55409.00 | 6360.27 | 1.94 |
| 2024-08-20 | 11.60 | 11.38 | -0.32 | -2.74 | 45253.47 | 5174.29 | 1.58 |
| 2024-08-19 | 11.60 | 11.70 | 0.14 | 1.21 | 40676.56 | 4738.50 | 1.42 |
| 2024-08-16 | 11.58 | 11.56 | -0.03 | -0.26 | 39985.80 | 4648.36 | 1.40 |
| 2024-08-15 | 11.44 | 11.59 | 0.12 | 1.05 | 43443.44 | 5026.22 | 1.52 |
| 2024-08-14 | 11.46 | 11.47 | -0.05 | -0.43 | 24728.64 | 2836.40 | 0.87 |
| 2024-08-13 | 11.41 | 11.52 | 0.11 | 0.96 | 32416.20 | 3706.29 | 1.14 |
| 2024-08-12 | 11.53 | 11.41 | -0.19 | -1.64 | 35214.20 | 4033.48 | 1.23 |
| 2024-08-09 | 11.83 | 11.60 | -0.16 | -1.36 | 42057.36 | 4924.54 | 1.47 |
| 2024-08-08 | 11.80 | 11.76 | -0.04 | -0.34 | 57611.04 | 6712.93 | 2.02 |
| 2024-08-07 | 11.75 | 11.80 | 0.07 | 0.60 | 49585.20 | 5853.72 | 1.74 |
| 2024-08-06 | 11.80 | 11.73 | 0.15 | 1.30 | 50904.60 | 5961.89 | 1.78 |
| 2024-08-05 | 12.03 | 11.58 | -0.53 | -4.38 | 82881.20 | 9844.00 | 2.90 |
| 2024-08-02 | 12.28 | 12.11 | -0.34 | -2.73 | 68065.88 | 8343.73 | 2.38 |
| 2024-08-01 | 12.53 | 12.45 | -0.08 | -0.64 | 86608.79 | 10828.13 | 3.03 |
| 2024-07-31 | 12.06 | 12.53 | 0.48 | 3.98 | 113654.32 | 14102.80 | 3.98 |
| 2024-07-30 | 11.93 | 12.05 | 0.13 | 1.09 | 60847.20 | 7283.48 | 2.13 |
| 2024-07-29 | 12.05 | 11.92 | -0.14 | -1.16 | 58930.00 | 7028.27 | 2.06 |
| 2024-07-26 | 11.70 | 12.06 | 0.39 | 3.34 | 70031.59 | 8371.89 | 2.45 |
| 2024-07-25 | 11.59 | 11.67 | -0.03 | -0.26 | 45207.40 | 5275.28 | 1.58 |
| 2024-07-24 | 11.65 | 11.70 | 0.02 | 0.17 | 58159.60 | 6809.11 | 2.04 |
| 2024-07-23 | 12.12 | 11.68 | -0.39 | -3.23 | 55918.40 | 6658.04 | 1.96 |
| 2024-07-22 | 11.93 | 12.07 | 0.12 | 1.00 | 52516.00 | 6308.15 | 1.84 |
| 2024-07-19 | 11.63 | 11.95 | 0.18 | 1.53 | 72849.60 | 8701.81 | 2.55 |
| 2024-07-18 | 11.63 | 11.77 | -0.04 | -0.34 | 87016.00 | 10089.55 | 3.05 |
| 2024-07-17 | 12.09 | 11.81 | -0.39 | -3.20 | 69755.36 | 8290.22 | 2.44 |
| 2024-07-16 | 11.86 | 12.20 | 0.36 | 3.04 | 86659.72 | 10453.24 | 3.03 |
| 2024-07-15 | 12.06 | 11.84 | -0.25 | -2.07 | 57705.80 | 6845.60 | 2.02 |
| 2024-07-12 | 12.38 | 12.09 | -0.34 | -2.74 | 89595.04 | 10879.78 | 3.14 |
| 2024-07-11 | 12.36 | 12.43 | 0.39 | 3.24 | 92884.76 | 11486.49 | 3.25 |
| 2024-07-10 | 12.09 | 12.04 | -0.09 | -0.74 | 79962.84 | 9708.64 | 2.80 |
| 2024-07-09 | 11.65 | 12.13 | 0.36 | 3.06 | 116835.57 | 13853.23 | 4.09 |
| 2024-07-08 | 12.50 | 11.77 | -0.74 | -5.92 | 132164.49 | 15790.88 | 4.63 |
| 2024-07-05 | 12.85 | 12.51 | -0.51 | -3.92 | 140276.24 | 17482.69 | 4.91 |
| 2024-07-04 | 12.87 | 13.02 | 0.12 | 0.93 | 148985.01 | 19602.41 | 5.22 |
| 2024-07-03 | 13.11 | 12.90 | -0.22 | -1.68 | 163771.32 | 21701.57 | 5.74 |
| 2024-07-02 | 13.30 | 13.12 | -0.30 | -2.24 | 125947.08 | 16518.76 | 4.41 |
| 2024-07-01 | 13.42 | 13.42 | -0.20 | -1.47 | 185072.22 | 24468.90 | 6.48 |
| 2024-06-28 | 12.85 | 13.62 | 0.64 | 4.93 | 278078.81 | 37361.68 | 9.74 |
| 2024-06-27 | 13.02 | 12.98 | -0.21 | -1.59 | 229462.01 | 30503.67 | 8.04 |
| 2024-06-26 | 13.02 | 13.19 | -0.14 | -1.05 | 216452.63 | 28102.97 | 7.58 |
| 2024-06-25 | 12.70 | 13.33 | 0.63 | 4.96 | 332727.80 | 44019.79 | 11.65 |
| 2024-06-24 | 12.27 | 12.70 | 0.76 | 6.37 | 268883.78 | 34031.01 | 9.42 |
| 2024-06-21 | 11.92 | 11.94 | -0.05 | -0.42 | 31602.37 | 3763.67 | 1.11 |
| 2024-06-20 | 12.24 | 11.99 | -0.30 | -2.44 | 49954.20 | 6072.79 | 1.75 |
| 2024-06-19 | 12.47 | 12.29 | -0.13 | -1.05 | 38877.83 | 4800.17 | 1.36 |
| 2024-06-18 | 12.09 | 12.42 | 0.35 | 2.90 | 51894.52 | 6376.73 | 1.82 |
| 2024-06-17 | 12.00 | 12.07 | -0.05 | -0.41 | 37628.26 | 4560.33 | 1.32 |
| 2024-06-14 | 12.13 | 12.12 | -0.01 | -0.08 | 39889.00 | 4793.85 | 1.40 |
| 2024-06-13 | 12.11 | 12.17 | 0.05 | 0.41 | 51765.22 | 6300.12 | 1.81 |
| 2024-06-12 | 11.97 | 12.12 | 0.13 | 1.08 | 54543.39 | 6645.12 | 1.91 |
| 2024-06-11 | 11.71 | 11.99 | 0.21 | 1.78 | 48478.32 | 5705.83 | 1.70 |
| 2024-06-07 | 11.76 | 11.78 | 0.21 | 1.82 | 43598.24 | 5125.69 | 1.53 |
| 2024-06-06 | 11.99 | 11.57 | -0.42 | -3.50 | 79042.32 | 9229.23 | 2.77 |
| 2024-06-05 | 12.19 | 11.99 | -0.24 | -1.96 | 48477.60 | 5856.28 | 1.70 |
| 2024-06-04 | 12.47 | 12.23 | -0.27 | -2.16 | 64620.92 | 7860.05 | 2.26 |
| 2024-06-03 | 12.87 | 12.50 | -0.29 | -2.27 | 78171.20 | 9935.88 | 2.74 |
| 2024-05-31 | 12.62 | 12.79 | 0.19 | 1.51 | 65782.22 | 8435.98 | 2.30 |
| 2024-05-30 | 12.46 | 12.60 | 0.05 | 0.40 | 41234.80 | 5174.73 | 1.44 |
| 2024-05-29 | 12.56 | 12.55 | -0.02 | -0.16 | 39918.08 | 5026.20 | 1.40 |
| 2024-05-28 | 12.80 | 12.57 | -0.31 | -2.41 | 50060.32 | 6351.67 | 1.75 |
| 2024-05-27 | 12.63 | 12.88 | 0.34 | 2.71 | 54296.20 | 6878.20 | 1.90 |
| 2024-05-24 | 12.80 | 12.54 | -0.39 | -3.02 | 82689.74 | 10488.06 | 2.90 |
| 2024-05-23 | 13.28 | 12.93 | -0.22 | -1.67 | 101331.85 | 13309.91 | 3.55 |
| 2024-05-22 | 12.95 | 13.15 | 0.11 | 0.84 | 80068.20 | 10540.63 | 2.80 |
| 2024-05-21 | 13.07 | 13.04 | -0.10 | -0.76 | 51470.60 | 6658.37 | 1.80 |
| 2024-05-20 | 13.20 | 13.14 | -0.09 | -0.68 | 81326.80 | 10675.44 | 2.85 |
| 2024-05-17 | 12.88 | 13.23 | 0.40 | 3.12 | 91159.54 | 11909.99 | 3.19 |
| 2024-05-16 | 12.73 | 12.83 | 0.12 | 0.94 | 74961.40 | 9676.97 | 2.63 |
| 2024-05-15 | 12.70 | 12.71 | -0.04 | -0.31 | 58989.80 | 7562.78 | 2.07 |
| 2024-05-14 | 12.71 | 12.75 | 0.06 | 0.47 | 49442.80 | 6339.33 | 1.73 |
| 2024-05-13 | 12.95 | 12.69 | -0.45 | -3.43 | 71328.56 | 9108.02 | 2.50 |
日K线
周K线
月K线
