天地数码(300743)股票信息
| 股票代码 | 300743 |
| 股票名称 | 天地数码 |
| 最新价/元 | 13.85 |
| 涨跌额/元 | -2.15 |
| 涨跌幅/% | -13.44 |
| 买入/元 | 13.84 |
| 卖出/元 | 13.85 |
| 昨收/元 | 16.00 |
| 今开/元 | 15.10 |
| 最高/元 | 15.23 |
| 最低/元 | 13.67 |
| 成交量/手 | 87675.07 |
| 成交额/万 | 12732.94 |
| 股净值/元 | 34.63 |
| 市净率 | 3.65 |
| 总市值/万 | 212570.07 |
| 流通值/万 | 179381.60 |
| 换手率/% | 6.77 |
| 入市日期 | 2018-04-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
天地数码(300743)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 | 15.10 | 13.85 | -2.15 | -13.44 | 87675.07 | 12732.94 | 6.77 |
| 2024-10-08 | 16.90 | 16.00 | 1.72 | 12.05 | 108788.17 | 17062.81 | 8.40 |
| 2024-09-30 | 13.21 | 14.28 | 1.48 | 11.56 | 81551.39 | 11227.73 | 6.30 |
| 2024-09-27 | 12.30 | 12.80 | 0.61 | 5.00 | 40282.65 | 5090.20 | 3.11 |
| 2024-09-26 | 11.97 | 12.19 | 0.22 | 1.84 | 18488.63 | 2230.38 | 1.43 |
| 2024-09-25 | 12.15 | 11.97 | -0.02 | -0.17 | 23915.00 | 2902.30 | 1.85 |
| 2024-09-24 | 11.56 | 11.99 | 0.44 | 3.81 | 21001.90 | 2471.69 | 1.62 |
| 2024-09-23 | 11.52 | 11.55 | 0.02 | 0.17 | 10025.04 | 1159.40 | 0.77 |
| 2024-09-20 | 11.59 | 11.53 | -0.05 | -0.43 | 11640.30 | 1347.16 | 0.90 |
| 2024-09-19 | 11.35 | 11.58 | 0.31 | 2.75 | 15181.04 | 1748.35 | 1.17 |
| 2024-09-18 | 11.44 | 11.27 | -0.17 | -1.49 | 23032.00 | 2584.33 | 1.78 |
| 2024-09-13 | 11.74 | 11.44 | -0.32 | -2.72 | 12828.49 | 1488.51 | 0.99 |
| 2024-09-12 | 11.89 | 11.76 | -0.06 | -0.51 | 13906.64 | 1651.16 | 1.07 |
| 2024-09-11 | 11.84 | 11.82 | -0.09 | -0.76 | 11135.59 | 1321.88 | 0.86 |
| 2024-09-10 | 11.74 | 11.91 | 0.15 | 1.28 | 17751.00 | 2082.33 | 1.37 |
| 2024-09-09 | 11.66 | 11.76 | -0.04 | -0.34 | 18426.93 | 2163.71 | 1.42 |
| 2024-09-06 | 12.20 | 11.80 | -0.40 | -3.28 | 24354.50 | 2917.84 | 1.88 |
| 2024-09-05 | 12.02 | 12.20 | 0.19 | 1.58 | 19998.64 | 2438.94 | 1.55 |
| 2024-09-04 | 12.15 | 12.01 | -0.12 | -0.99 | 16186.00 | 1954.47 | 1.25 |
| 2024-09-03 | 12.04 | 12.13 | 0.11 | 0.92 | 22490.75 | 2728.64 | 1.74 |
| 2024-09-02 | 12.03 | 12.02 | 0.00 | 0.00 | 33667.06 | 4076.59 | 2.60 |
| 2024-08-30 | 11.91 | 12.02 | 0.12 | 1.01 | 22291.00 | 2687.24 | 1.72 |
| 2024-08-29 | 11.77 | 11.90 | 0.27 | 2.32 | 20369.30 | 2401.70 | 1.57 |
| 2024-08-28 | 11.36 | 11.63 | 0.22 | 1.93 | 20251.10 | 2353.57 | 1.57 |
| 2024-08-27 | 11.94 | 11.41 | -0.36 | -3.06 | 29159.15 | 3369.82 | 2.25 |
| 2024-08-26 | 11.38 | 11.77 | 0.30 | 2.62 | 20005.99 | 2335.27 | 1.55 |
| 2024-08-23 | 11.60 | 11.47 | -0.06 | -0.52 | 15538.00 | 1779.92 | 1.20 |
| 2024-08-22 | 11.83 | 11.53 | -0.22 | -1.87 | 11803.00 | 1375.53 | 0.91 |
| 2024-08-21 | 11.60 | 11.75 | 0.03 | 0.26 | 9681.41 | 1135.24 | 0.75 |
| 2024-08-20 | 11.90 | 11.72 | -0.13 | -1.10 | 14139.55 | 1671.34 | 1.09 |
| 2024-08-19 | 12.24 | 11.85 | -0.16 | -1.33 | 17901.39 | 2123.61 | 1.38 |
| 2024-08-16 | 11.83 | 12.01 | 0.10 | 0.84 | 16508.00 | 1988.82 | 1.28 |
| 2024-08-15 | 11.72 | 11.91 | 0.17 | 1.45 | 18220.81 | 2159.44 | 1.41 |
| 2024-08-14 | 11.80 | 11.74 | 0.00 | 0.00 | 11412.34 | 1343.46 | 0.88 |
| 2024-08-13 | 11.61 | 11.74 | 0.09 | 0.77 | 14056.00 | 1640.05 | 1.09 |
| 2024-08-12 | 11.55 | 11.65 | 0.02 | 0.17 | 18397.02 | 2140.45 | 1.42 |
| 2024-08-09 | 12.01 | 11.63 | -0.13 | -1.11 | 16221.05 | 1912.50 | 1.25 |
| 2024-08-08 | 11.81 | 11.76 | -0.14 | -1.18 | 16072.63 | 1877.68 | 1.24 |
| 2024-08-07 | 11.84 | 11.90 | 0.07 | 0.59 | 18671.39 | 2236.65 | 1.44 |
| 2024-08-06 | 11.74 | 11.83 | 0.27 | 2.34 | 21039.83 | 2483.66 | 1.63 |
| 2024-08-05 | 12.17 | 11.56 | -0.66 | -5.40 | 29473.09 | 3493.21 | 2.28 |
| 2024-08-02 | 12.54 | 12.22 | -0.44 | -3.48 | 18599.00 | 2306.93 | 1.44 |
| 2024-08-01 | 12.65 | 12.66 | 0.00 | 0.00 | 21506.20 | 2725.62 | 1.66 |
| 2024-07-31 | 12.13 | 12.66 | 0.55 | 4.54 | 24919.64 | 3108.73 | 1.93 |
| 2024-07-30 | 12.20 | 12.11 | -0.09 | -0.74 | 19883.13 | 2411.47 | 1.54 |
| 2024-07-29 | 12.05 | 12.20 | 0.18 | 1.50 | 22558.52 | 2741.79 | 1.74 |
| 2024-07-26 | 11.97 | 12.02 | -0.05 | -0.41 | 25237.17 | 3006.91 | 1.95 |
| 2024-07-25 | 11.96 | 12.07 | 0.11 | 0.92 | 22555.10 | 2692.31 | 1.74 |
| 2024-07-24 | 12.13 | 11.96 | -0.21 | -1.73 | 24394.10 | 2939.53 | 1.89 |
| 2024-07-23 | 12.60 | 12.17 | -0.45 | -3.57 | 22331.25 | 2768.48 | 1.73 |
| 2024-07-22 | 12.24 | 12.62 | 0.37 | 3.02 | 29986.81 | 3746.23 | 2.32 |
| 2024-07-19 | 11.95 | 12.25 | 0.34 | 2.86 | 22667.44 | 2768.47 | 1.75 |
| 2024-07-18 | 12.01 | 11.91 | -0.22 | -1.81 | 30636.39 | 3609.18 | 2.37 |
| 2024-07-17 | 12.52 | 12.13 | -0.34 | -2.73 | 24688.69 | 3028.41 | 1.91 |
| 2024-07-16 | 12.54 | 12.47 | -0.11 | -0.87 | 30076.64 | 3754.49 | 2.32 |
| 2024-07-15 | 13.20 | 12.58 | -0.55 | -4.19 | 37079.00 | 4676.22 | 2.87 |
| 2024-07-12 | 13.04 | 13.13 | 0.04 | 0.31 | 32461.16 | 4284.48 | 2.51 |
| 2024-07-11 | 13.07 | 13.09 | 0.20 | 1.55 | 29849.44 | 3889.85 | 2.31 |
| 2024-07-10 | 12.70 | 12.89 | 0.12 | 0.94 | 31174.94 | 4020.01 | 2.41 |
| 2024-07-09 | 12.19 | 12.77 | 0.56 | 4.59 | 34650.15 | 4312.50 | 2.68 |
| 2024-07-08 | 12.43 | 12.21 | -0.24 | -1.93 | 28109.86 | 3470.19 | 2.17 |
| 2024-07-05 | 12.23 | 12.45 | 0.14 | 1.14 | 27058.86 | 3340.25 | 2.09 |
| 2024-07-04 | 12.85 | 12.31 | -0.49 | -3.83 | 35838.99 | 4471.33 | 2.77 |
| 2024-07-03 | 13.12 | 12.80 | -0.32 | -2.44 | 42267.33 | 5426.87 | 3.27 |
| 2024-07-02 | 13.14 | 13.12 | -0.05 | -0.38 | 42608.39 | 5608.39 | 3.29 |
| 2024-07-01 | 13.18 | 13.17 | -0.37 | -2.73 | 63237.60 | 8292.45 | 4.89 |
| 2024-06-28 | 13.15 | 13.54 | 0.28 | 2.11 | 74612.04 | 9963.20 | 5.77 |
| 2024-06-27 | 12.86 | 13.26 | 0.37 | 2.87 | 60298.64 | 7944.79 | 4.66 |
| 2024-06-26 | 12.57 | 12.89 | 0.30 | 2.38 | 40603.57 | 5115.60 | 3.14 |
| 2024-06-25 | 12.34 | 12.59 | 0.31 | 2.52 | 51468.66 | 6483.51 | 3.98 |
| 2024-06-24 | 12.88 | 12.28 | -0.16 | -1.29 | 53557.07 | 6738.05 | 4.14 |
| 2024-06-21 | 12.42 | 12.44 | 0.02 | 0.16 | 20660.64 | 2562.25 | 1.60 |
| 2024-06-20 | 12.59 | 12.42 | -0.31 | -2.44 | 22897.30 | 2876.87 | 1.77 |
| 2024-06-19 | 12.77 | 12.73 | 0.01 | 0.08 | 30915.59 | 3970.21 | 2.39 |
| 2024-06-18 | 12.31 | 12.72 | 0.44 | 3.58 | 33899.75 | 4277.33 | 2.62 |
| 2024-06-17 | 12.48 | 12.28 | -0.06 | -0.49 | 23194.32 | 2857.39 | 1.79 |
| 2024-06-14 | 12.18 | 12.34 | 0.17 | 1.40 | 32064.64 | 3926.84 | 2.48 |
| 2024-06-13 | 12.60 | 12.51 | -0.03 | -0.24 | 26369.43 | 3306.80 | 2.04 |
| 2024-06-12 | 12.40 | 12.54 | 0.12 | 0.97 | 31842.10 | 3992.89 | 2.46 |
| 2024-06-11 | 12.21 | 12.42 | 0.10 | 0.81 | 43843.66 | 5299.41 | 3.39 |
| 2024-06-07 | 12.00 | 12.32 | 0.51 | 4.32 | 50537.83 | 6191.61 | 3.91 |
| 2024-06-06 | 12.63 | 11.81 | -0.68 | -5.44 | 66630.83 | 8007.96 | 5.15 |
| 2024-06-05 | 12.69 | 12.49 | -0.35 | -2.73 | 56523.18 | 7179.99 | 4.37 |
| 2024-06-04 | 13.64 | 12.84 | -1.02 | -7.36 | 109416.93 | 14222.05 | 8.46 |
| 2024-06-03 | 13.10 | 13.86 | 0.78 | 5.96 | 114041.20 | 15691.89 | 8.82 |
| 2024-05-31 | 12.89 | 13.08 | 0.17 | 1.32 | 29664.32 | 3895.17 | 2.29 |
| 2024-05-30 | 12.95 | 12.91 | -0.12 | -0.92 | 22872.00 | 2968.61 | 1.77 |
| 2024-05-29 | 12.79 | 13.03 | 0.10 | 0.77 | 22149.98 | 2885.20 | 1.71 |
| 2024-05-28 | 12.88 | 12.93 | 0.01 | 0.08 | 26579.37 | 3447.73 | 2.06 |
| 2024-05-27 | 12.85 | 12.92 | 0.16 | 1.25 | 36398.66 | 4644.85 | 2.81 |
| 2024-05-24 | 13.10 | 12.76 | -0.31 | -2.37 | 25603.15 | 3294.23 | 1.98 |
| 2024-05-23 | 13.03 | 13.07 | 0.02 | 0.15 | 40726.32 | 5359.15 | 3.15 |
| 2024-05-22 | 13.19 | 13.05 | -0.23 | -1.73 | 30235.85 | 3959.40 | 2.34 |
| 2024-05-21 | 13.18 | 13.28 | 0.09 | 0.68 | 29528.41 | 3879.91 | 2.28 |
| 2024-05-20 | 13.05 | 13.19 | 0.14 | 1.07 | 40649.35 | 5356.29 | 3.14 |
| 2024-05-17 | 12.91 | 13.05 | 0.11 | 0.85 | 33977.63 | 4406.26 | 2.63 |
| 2024-05-16 | 12.70 | 12.94 | -0.01 | -0.08 | 43228.12 | 5576.52 | 3.34 |
| 2024-05-15 | 13.26 | 12.95 | -0.34 | -2.56 | 61086.19 | 7904.86 | 4.72 |
| 2024-05-14 | 12.36 | 13.29 | 0.92 | 7.44 | 70661.19 | 9146.55 | 5.46 |
| 2024-05-13 | 12.46 | 12.37 | -0.13 | -1.04 | 38121.90 | 4692.60 | 2.95 |
日K线
周K线
月K线
