天宇股份(300702)股票信息
| 股票代码 | 300702 |
| 股票名称 | 天宇股份 |
| 最新价/元 | 16.81 |
| 涨跌额/元 | -2.39 |
| 涨跌幅/% | -12.45 |
| 买入/元 | 16.81 |
| 卖出/元 | 16.82 |
| 昨收/元 | 19.20 |
| 今开/元 | 18.56 |
| 最高/元 | 18.66 |
| 最低/元 | 16.79 |
| 成交量/手 | 83725.39 |
| 成交额/万 | 14796.89 |
| 股净值/元 | 210.13 |
| 市净率 | 1.67 |
| 总市值/万 | 584949.60 |
| 流通值/万 | 354967.50 |
| 换手率/% | 3.96 |
| 入市日期 | 2017-09-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
天宇股份(300702)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 | 18.56 | 16.81 | -2.39 | -12.45 | 83725.39 | 14796.89 | 3.96 |
| 2024-10-08 | 20.87 | 19.20 | 1.60 | 9.09 | 132393.37 | 25090.66 | 6.27 |
| 2024-09-30 | 15.90 | 17.60 | 2.16 | 13.99 | 120327.23 | 20052.63 | 5.70 |
| 2024-09-27 | 14.91 | 15.44 | 0.76 | 5.18 | 79392.38 | 12115.80 | 3.76 |
| 2024-09-26 | 14.09 | 14.68 | 0.48 | 3.38 | 38873.40 | 5568.30 | 1.84 |
| 2024-09-25 | 13.96 | 14.20 | 0.40 | 2.90 | 45276.22 | 6442.23 | 2.14 |
| 2024-09-24 | 13.93 | 13.80 | 0.06 | 0.44 | 37937.22 | 5242.85 | 1.80 |
| 2024-09-23 | 13.91 | 13.74 | -0.20 | -1.44 | 15254.48 | 2104.36 | 0.72 |
| 2024-09-20 | 14.44 | 13.94 | -0.32 | -2.24 | 15091.40 | 2118.50 | 0.71 |
| 2024-09-19 | 14.28 | 14.26 | -0.01 | -0.07 | 20882.22 | 2997.91 | 0.99 |
| 2024-09-18 | 14.61 | 14.27 | -0.33 | -2.26 | 11499.60 | 1648.24 | 0.54 |
| 2024-09-13 | 14.74 | 14.60 | -0.22 | -1.48 | 8125.00 | 1192.78 | 0.38 |
| 2024-09-12 | 14.86 | 14.82 | -0.03 | -0.20 | 8028.00 | 1200.73 | 0.38 |
| 2024-09-11 | 14.86 | 14.85 | -0.06 | -0.40 | 7668.06 | 1141.77 | 0.36 |
| 2024-09-10 | 15.00 | 14.91 | -0.04 | -0.27 | 13810.63 | 2038.22 | 0.65 |
| 2024-09-09 | 14.58 | 14.95 | 0.24 | 1.63 | 18962.40 | 2840.50 | 0.90 |
| 2024-09-06 | 15.07 | 14.71 | -0.15 | -1.01 | 14711.71 | 2182.07 | 0.70 |
| 2024-09-05 | 14.89 | 14.86 | -0.03 | -0.20 | 18662.00 | 2791.86 | 0.88 |
| 2024-09-04 | 14.68 | 14.89 | 0.03 | 0.20 | 10642.00 | 1589.33 | 0.50 |
| 2024-09-03 | 14.73 | 14.86 | 0.14 | 0.95 | 14227.00 | 2122.25 | 0.67 |
| 2024-09-02 | 14.93 | 14.72 | -0.23 | -1.54 | 17839.00 | 2650.34 | 0.84 |
| 2024-08-30 | 14.71 | 14.95 | 0.36 | 2.47 | 24162.80 | 3616.45 | 1.14 |
| 2024-08-29 | 14.05 | 14.59 | 0.71 | 5.12 | 32043.60 | 4621.72 | 1.52 |
| 2024-08-28 | 14.15 | 13.88 | -0.21 | -1.49 | 17274.33 | 2420.15 | 0.82 |
| 2024-08-27 | 14.40 | 14.09 | -0.25 | -1.74 | 15609.89 | 2221.32 | 0.74 |
| 2024-08-26 | 14.20 | 14.34 | 0.03 | 0.21 | 16904.20 | 2423.01 | 0.80 |
| 2024-08-23 | 14.89 | 14.31 | -0.64 | -4.28 | 21105.84 | 3038.82 | 1.00 |
| 2024-08-22 | 15.01 | 14.95 | -0.19 | -1.26 | 14638.39 | 2185.90 | 0.69 |
| 2024-08-21 | 15.08 | 15.14 | -0.09 | -0.59 | 12051.00 | 1828.44 | 0.57 |
| 2024-08-20 | 15.73 | 15.23 | -0.53 | -3.36 | 15574.20 | 2389.54 | 0.74 |
| 2024-08-19 | 16.18 | 15.76 | -0.51 | -3.14 | 15490.53 | 2475.96 | 0.73 |
| 2024-08-16 | 16.13 | 16.27 | 0.15 | 0.93 | 12756.91 | 2065.29 | 0.60 |
| 2024-08-15 | 16.01 | 16.12 | 0.00 | 0.00 | 12780.40 | 2069.61 | 0.61 |
| 2024-08-14 | 16.21 | 16.12 | -0.22 | -1.35 | 11814.00 | 1904.46 | 0.56 |
| 2024-08-13 | 16.38 | 16.34 | -0.04 | -0.24 | 11554.83 | 1875.57 | 0.55 |
| 2024-08-12 | 16.17 | 16.38 | 0.29 | 1.80 | 18138.19 | 2957.42 | 0.86 |
| 2024-08-09 | 16.58 | 16.09 | -0.48 | -2.90 | 17209.63 | 2798.36 | 0.81 |
| 2024-08-08 | 16.26 | 16.57 | 0.19 | 1.16 | 18626.32 | 3071.71 | 0.88 |
| 2024-08-07 | 16.30 | 16.38 | -0.12 | -0.73 | 12455.85 | 2036.87 | 0.59 |
| 2024-08-06 | 16.38 | 16.50 | 0.29 | 1.79 | 16372.00 | 2686.87 | 0.78 |
| 2024-08-05 | 16.50 | 16.21 | -0.45 | -2.70 | 16471.00 | 2711.98 | 0.78 |
| 2024-08-02 | 16.31 | 16.66 | 0.20 | 1.22 | 15554.20 | 2599.84 | 0.74 |
| 2024-08-01 | 16.47 | 16.46 | -0.01 | -0.06 | 15612.56 | 2580.89 | 0.74 |
| 2024-07-31 | 15.69 | 16.47 | 0.78 | 4.97 | 18208.36 | 2943.27 | 0.86 |
| 2024-07-30 | 15.70 | 15.69 | 0.07 | 0.45 | 9089.73 | 1422.55 | 0.43 |
| 2024-07-29 | 15.96 | 15.62 | -0.30 | -1.88 | 14964.50 | 2345.33 | 0.71 |
| 2024-07-26 | 16.08 | 15.92 | -0.16 | -1.00 | 9737.03 | 1557.72 | 0.46 |
| 2024-07-25 | 15.90 | 16.08 | 0.21 | 1.32 | 11387.00 | 1821.64 | 0.54 |
| 2024-07-24 | 16.32 | 15.87 | -0.45 | -2.76 | 12353.04 | 1980.86 | 0.59 |
| 2024-07-23 | 16.95 | 16.32 | -0.50 | -2.97 | 11752.00 | 1943.19 | 0.56 |
| 2024-07-22 | 16.61 | 16.82 | 0.18 | 1.08 | 19687.50 | 3305.87 | 0.93 |
| 2024-07-19 | 16.86 | 16.64 | -0.24 | -1.42 | 13062.00 | 2179.50 | 0.62 |
| 2024-07-18 | 16.60 | 16.88 | 0.14 | 0.84 | 14558.96 | 2427.37 | 0.69 |
| 2024-07-17 | 16.79 | 16.74 | 0.10 | 0.60 | 10989.80 | 1838.22 | 0.52 |
| 2024-07-16 | 16.75 | 16.64 | -0.10 | -0.60 | 12242.29 | 2038.02 | 0.58 |
| 2024-07-15 | 17.30 | 16.74 | -0.55 | -3.18 | 22039.00 | 3740.00 | 1.04 |
| 2024-07-12 | 16.98 | 17.29 | 0.33 | 1.95 | 16099.16 | 2779.14 | 0.76 |
| 2024-07-11 | 16.48 | 16.96 | 0.65 | 3.99 | 13390.00 | 2246.45 | 0.63 |
| 2024-07-10 | 16.32 | 16.31 | 0.01 | 0.06 | 15401.80 | 2525.79 | 0.73 |
| 2024-07-09 | 16.32 | 16.30 | 0.02 | 0.12 | 20119.80 | 3233.99 | 0.95 |
| 2024-07-08 | 17.09 | 16.28 | -0.81 | -4.74 | 18798.92 | 3097.20 | 0.89 |
| 2024-07-05 | 16.52 | 17.09 | 0.69 | 4.21 | 38370.00 | 6447.05 | 1.82 |
| 2024-07-04 | 17.12 | 16.40 | -0.73 | -4.26 | 20467.00 | 3416.71 | 0.97 |
| 2024-07-03 | 17.61 | 17.13 | -0.33 | -1.89 | 11616.20 | 2002.60 | 0.55 |
| 2024-07-02 | 17.70 | 17.46 | -0.35 | -1.97 | 10511.48 | 1844.10 | 0.50 |
| 2024-07-01 | 17.78 | 17.81 | -0.02 | -0.11 | 11648.00 | 2068.45 | 0.55 |
| 2024-06-28 | 17.80 | 17.83 | -0.06 | -0.34 | 11984.88 | 2157.11 | 0.57 |
| 2024-06-27 | 18.30 | 17.89 | -0.68 | -3.66 | 12035.53 | 2178.67 | 0.57 |
| 2024-06-26 | 18.13 | 18.57 | 0.51 | 2.82 | 10100.60 | 1843.58 | 0.48 |
| 2024-06-25 | 17.98 | 18.06 | 0.05 | 0.28 | 8731.68 | 1577.55 | 0.41 |
| 2024-06-24 | 18.44 | 18.01 | -0.50 | -2.70 | 12207.41 | 2213.73 | 0.58 |
| 2024-06-21 | 18.28 | 18.51 | 0.28 | 1.54 | 13660.30 | 2517.84 | 0.65 |
| 2024-06-20 | 18.38 | 18.23 | -0.15 | -0.82 | 15401.00 | 2813.40 | 0.73 |
| 2024-06-19 | 18.55 | 18.38 | -0.17 | -0.92 | 10587.71 | 1943.46 | 0.50 |
| 2024-06-18 | 18.83 | 18.55 | -0.28 | -1.49 | 15357.26 | 2869.61 | 0.73 |
| 2024-06-17 | 18.90 | 18.83 | -0.17 | -0.90 | 25658.80 | 4798.00 | 1.22 |
| 2024-06-14 | 18.67 | 19.00 | 0.17 | 0.90 | 24500.00 | 4584.62 | 1.16 |
| 2024-06-13 | 18.81 | 18.83 | -0.22 | -1.16 | 17907.00 | 3369.19 | 0.85 |
| 2024-06-12 | 19.20 | 19.05 | -0.18 | -0.94 | 19783.50 | 3803.14 | 0.94 |
| 2024-06-11 | 18.65 | 19.23 | 0.59 | 3.17 | 15028.60 | 2847.19 | 0.71 |
| 2024-06-07 | 18.56 | 18.64 | 0.02 | 0.11 | 11184.78 | 2080.97 | 0.53 |
| 2024-06-06 | 18.85 | 18.62 | -0.43 | -2.26 | 15546.40 | 2915.07 | 0.74 |
| 2024-06-05 | 19.22 | 19.10 | -0.19 | -0.99 | 15671.28 | 3003.68 | 0.74 |
| 2024-06-04 | 19.35 | 19.29 | 0.09 | 0.47 | 11457.38 | 2195.44 | 0.54 |
| 2024-06-03 | 19.40 | 19.20 | -0.15 | -0.78 | 18492.56 | 3543.15 | 0.88 |
| 2024-05-31 | 19.57 | 19.35 | -0.12 | -0.62 | 21473.00 | 4173.74 | 1.02 |
| 2024-05-30 | 19.55 | 19.47 | -0.11 | -0.56 | 16021.00 | 3118.08 | 0.76 |
| 2024-05-29 | 19.41 | 19.58 | -0.05 | -0.26 | 17149.18 | 3361.04 | 0.81 |
| 2024-05-28 | 20.00 | 19.63 | -0.37 | -1.85 | 20660.60 | 4089.67 | 0.98 |
| 2024-05-27 | 20.03 | 20.00 | -0.16 | -0.79 | 32532.07 | 6415.47 | 1.54 |
| 2024-05-24 | 20.59 | 20.16 | -0.23 | -1.13 | 8241.00 | 1678.54 | 0.39 |
| 2024-05-23 | 20.79 | 20.39 | -0.40 | -1.92 | 13155.26 | 2698.49 | 0.62 |
| 2024-05-22 | 20.55 | 20.79 | 0.19 | 0.92 | 10583.48 | 2182.43 | 0.50 |
| 2024-05-21 | 20.69 | 20.60 | -0.18 | -0.87 | 11641.60 | 2396.94 | 0.55 |
| 2024-05-20 | 20.47 | 20.78 | 0.29 | 1.42 | 15363.00 | 3173.85 | 0.73 |
| 2024-05-17 | 20.52 | 20.49 | -0.20 | -0.97 | 18554.44 | 3802.46 | 0.88 |
| 2024-05-16 | 20.72 | 20.69 | -0.16 | -0.77 | 14941.20 | 3102.03 | 0.71 |
| 2024-05-15 | 20.98 | 20.85 | 0.02 | 0.10 | 15567.20 | 3247.72 | 0.74 |
| 2024-05-14 | 20.10 | 20.83 | 0.69 | 3.43 | 22311.78 | 4631.30 | 1.06 |
| 2024-05-13 | 20.80 | 20.14 | -0.64 | -3.08 | 27389.44 | 5582.69 | 1.30 |
日K线
周K线
月K线
