唐源电气(300789)股票信息
| 股票代码 | 300789 |
| 股票名称 | 唐源电气 |
| 最新价/元 | 15.39 |
| 涨跌额/元 | -1.56 |
| 涨跌幅/% | -9.20 |
| 买入/元 | 15.38 |
| 卖出/元 | 15.39 |
| 昨收/元 | 16.95 |
| 今开/元 | 16.10 |
| 最高/元 | 16.99 |
| 最低/元 | 15.21 |
| 成交量/手 | 80404.05 |
| 成交额/万 | 12943.17 |
| 股净值/元 | 15.55 |
| 市净率 | 2.19 |
| 总市值/万 | 221185.20 |
| 流通值/万 | 152086.64 |
| 换手率/% | 8.14 |
| 入市日期 | 2019-08-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
唐源电气(300789)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 | 16.10 | 15.39 | -1.56 | -9.20 | 80404.05 | 12943.17 | 8.14 |
| 2024-10-08 | 17.44 | 16.95 | 1.97 | 13.15 | 77893.83 | 12939.02 | 7.88 |
| 2024-09-30 | 13.70 | 14.98 | 1.83 | 13.92 | 66294.75 | 9528.90 | 6.71 |
| 2024-09-27 | 12.64 | 13.15 | 0.68 | 5.45 | 29511.25 | 3822.00 | 2.99 |
| 2024-09-26 | 12.07 | 12.47 | 0.31 | 2.55 | 23094.87 | 2831.25 | 2.34 |
| 2024-09-25 | 12.15 | 12.16 | 0.09 | 0.75 | 21757.12 | 2663.08 | 2.20 |
| 2024-09-24 | 11.83 | 12.07 | 0.30 | 2.55 | 16665.59 | 1987.17 | 1.69 |
| 2024-09-23 | 11.81 | 11.77 | -0.05 | -0.42 | 12280.60 | 1453.56 | 1.24 |
| 2024-09-20 | 11.97 | 11.82 | -0.08 | -0.67 | 9303.17 | 1103.75 | 0.94 |
| 2024-09-19 | 11.68 | 11.90 | 0.27 | 2.32 | 11816.48 | 1395.33 | 1.20 |
| 2024-09-18 | 11.86 | 11.63 | -0.27 | -2.27 | 15289.21 | 1765.87 | 1.55 |
| 2024-09-13 | 12.20 | 11.90 | -0.30 | -2.46 | 10664.09 | 1280.36 | 1.08 |
| 2024-09-12 | 12.26 | 12.20 | -0.04 | -0.33 | 9860.20 | 1218.39 | 1.00 |
| 2024-09-11 | 12.41 | 12.24 | -0.11 | -0.89 | 8254.34 | 1011.61 | 0.84 |
| 2024-09-10 | 12.15 | 12.35 | 0.18 | 1.48 | 11920.97 | 1449.74 | 1.21 |
| 2024-09-09 | 12.14 | 12.17 | 0.00 | 0.00 | 11249.63 | 1366.21 | 1.14 |
| 2024-09-06 | 12.50 | 12.17 | -0.41 | -3.26 | 11626.90 | 1436.65 | 1.18 |
| 2024-09-05 | 12.34 | 12.58 | 0.26 | 2.11 | 12720.90 | 1593.93 | 1.29 |
| 2024-09-04 | 12.53 | 12.32 | -0.28 | -2.22 | 15973.97 | 1977.55 | 1.62 |
| 2024-09-03 | 12.58 | 12.60 | 0.00 | 0.00 | 12658.10 | 1594.34 | 1.28 |
| 2024-09-02 | 12.88 | 12.60 | -0.18 | -1.41 | 16932.60 | 2154.21 | 1.71 |
| 2024-08-30 | 12.41 | 12.78 | 0.28 | 2.24 | 16862.06 | 2159.56 | 1.71 |
| 2024-08-29 | 12.16 | 12.50 | 0.29 | 2.38 | 16263.83 | 2014.26 | 1.65 |
| 2024-08-28 | 11.94 | 12.21 | 0.24 | 2.01 | 22244.70 | 2714.19 | 2.25 |
| 2024-08-27 | 12.41 | 11.97 | -0.45 | -3.62 | 14906.13 | 1797.97 | 1.51 |
| 2024-08-26 | 12.15 | 12.42 | 0.35 | 2.90 | 16401.61 | 2020.93 | 1.66 |
| 2024-08-23 | 12.17 | 12.07 | -0.11 | -0.90 | 13608.70 | 1643.53 | 1.38 |
| 2024-08-22 | 12.54 | 12.18 | -0.36 | -2.87 | 14440.10 | 1780.18 | 1.46 |
| 2024-08-21 | 12.66 | 12.54 | -0.14 | -1.10 | 17267.50 | 2173.37 | 1.75 |
| 2024-08-20 | 12.98 | 12.68 | -0.61 | -4.59 | 32262.48 | 4157.21 | 3.26 |
| 2024-08-19 | 12.80 | 13.29 | 0.56 | 4.40 | 53666.98 | 7104.73 | 5.43 |
| 2024-08-16 | 12.56 | 12.73 | 0.06 | 0.47 | 11097.65 | 1415.91 | 1.12 |
| 2024-08-15 | 12.50 | 12.67 | 0.19 | 1.52 | 13837.24 | 1740.73 | 1.40 |
| 2024-08-14 | 12.47 | 12.48 | 0.07 | 0.56 | 9201.63 | 1150.48 | 0.93 |
| 2024-08-13 | 12.21 | 12.41 | 0.10 | 0.81 | 8353.78 | 1028.72 | 0.85 |
| 2024-08-12 | 12.40 | 12.31 | -0.10 | -0.81 | 8654.50 | 1069.06 | 0.88 |
| 2024-08-09 | 12.63 | 12.41 | 0.01 | 0.08 | 9859.79 | 1231.53 | 1.00 |
| 2024-08-08 | 12.58 | 12.40 | -0.24 | -1.90 | 16333.68 | 2023.56 | 1.65 |
| 2024-08-07 | 12.47 | 12.64 | 0.16 | 1.28 | 16397.64 | 2072.00 | 1.66 |
| 2024-08-06 | 12.49 | 12.48 | 0.23 | 1.88 | 17947.53 | 2236.59 | 1.82 |
| 2024-08-05 | 12.77 | 12.25 | -0.73 | -5.62 | 28925.79 | 3630.20 | 2.93 |
| 2024-08-02 | 13.02 | 12.98 | -0.30 | -2.26 | 39346.93 | 5151.60 | 3.98 |
| 2024-08-01 | 12.81 | 13.28 | 0.39 | 3.03 | 53157.66 | 7124.54 | 5.38 |
| 2024-07-31 | 12.61 | 12.89 | 0.28 | 2.22 | 28730.67 | 3664.95 | 2.91 |
| 2024-07-30 | 12.80 | 12.61 | -0.31 | -2.40 | 27667.68 | 3507.01 | 2.80 |
| 2024-07-29 | 12.57 | 12.92 | 0.37 | 2.95 | 39445.80 | 5075.53 | 3.99 |
| 2024-07-26 | 12.58 | 12.55 | -0.19 | -1.49 | 33810.90 | 4246.11 | 3.42 |
| 2024-07-25 | 12.36 | 12.74 | 0.43 | 3.49 | 54128.79 | 6954.36 | 5.48 |
| 2024-07-24 | 12.49 | 12.31 | -0.15 | -1.20 | 25021.65 | 3093.32 | 2.53 |
| 2024-07-23 | 12.75 | 12.46 | -0.17 | -1.35 | 41366.64 | 5270.28 | 4.19 |
| 2024-07-22 | 12.24 | 12.63 | 0.38 | 3.10 | 45189.07 | 5775.66 | 4.57 |
| 2024-07-19 | 11.52 | 12.25 | 0.55 | 4.70 | 24687.89 | 2981.11 | 2.50 |
| 2024-07-18 | 11.55 | 11.70 | 0.12 | 1.04 | 15143.49 | 1733.27 | 1.53 |
| 2024-07-17 | 11.92 | 11.58 | -0.35 | -2.93 | 14763.99 | 1721.66 | 1.49 |
| 2024-07-16 | 12.00 | 11.93 | -0.13 | -1.08 | 12058.60 | 1440.42 | 1.22 |
| 2024-07-15 | 12.38 | 12.06 | -0.37 | -2.98 | 10354.15 | 1250.57 | 1.05 |
| 2024-07-12 | 12.58 | 12.43 | -0.16 | -1.27 | 10300.10 | 1286.07 | 1.04 |
| 2024-07-11 | 12.36 | 12.59 | 0.47 | 3.88 | 14055.64 | 1759.72 | 1.42 |
| 2024-07-10 | 12.28 | 12.12 | -0.22 | -1.78 | 8601.00 | 1053.48 | 0.87 |
| 2024-07-09 | 11.92 | 12.34 | 0.43 | 3.61 | 13448.34 | 1622.88 | 1.36 |
| 2024-07-08 | 12.46 | 11.91 | -0.47 | -3.80 | 11930.90 | 1435.09 | 1.21 |
| 2024-07-05 | 12.22 | 12.38 | 0.11 | 0.90 | 11558.27 | 1421.95 | 1.17 |
| 2024-07-04 | 12.90 | 12.27 | -0.60 | -4.66 | 14787.57 | 1849.61 | 1.50 |
| 2024-07-03 | 13.16 | 12.87 | -0.32 | -2.43 | 13592.00 | 1757.58 | 1.38 |
| 2024-07-02 | 13.11 | 13.19 | 0.08 | 0.61 | 11270.61 | 1485.98 | 1.14 |
| 2024-07-01 | 13.30 | 13.11 | -0.13 | -0.98 | 14317.52 | 1865.28 | 1.45 |
| 2024-06-28 | 12.83 | 13.24 | 0.38 | 2.96 | 18140.38 | 2406.16 | 1.84 |
| 2024-06-27 | 13.09 | 12.86 | -0.27 | -2.06 | 12398.12 | 1617.49 | 1.25 |
| 2024-06-26 | 12.38 | 13.13 | 0.76 | 6.14 | 17987.14 | 2297.48 | 1.82 |
| 2024-06-25 | 12.36 | 12.37 | 0.01 | 0.08 | 14191.24 | 1765.33 | 1.44 |
| 2024-06-24 | 12.90 | 12.36 | -0.69 | -5.29 | 17941.91 | 2265.08 | 1.82 |
| 2024-06-21 | 13.17 | 13.05 | -0.14 | -1.06 | 12389.94 | 1612.29 | 1.25 |
| 2024-06-20 | 13.53 | 13.19 | -0.33 | -2.44 | 14743.31 | 1972.54 | 1.49 |
| 2024-06-19 | 13.51 | 13.52 | 0.14 | 1.05 | 18782.64 | 2554.21 | 1.90 |
| 2024-06-18 | 13.00 | 13.38 | 0.36 | 2.77 | 17367.30 | 2309.39 | 1.76 |
| 2024-06-17 | 13.15 | 13.02 | -0.13 | -0.99 | 10645.26 | 1391.69 | 1.08 |
| 2024-06-14 | 12.97 | 13.15 | 0.12 | 0.92 | 12386.26 | 1620.33 | 1.25 |
| 2024-06-13 | 13.13 | 13.03 | -0.05 | -0.38 | 12165.12 | 1588.31 | 1.23 |
| 2024-06-12 | 12.88 | 13.08 | 0.18 | 1.40 | 17360.02 | 2268.87 | 1.76 |
| 2024-06-11 | 13.14 | 12.90 | -0.10 | -0.77 | 16625.21 | 2127.61 | 1.68 |
| 2024-06-07 | 12.69 | 13.00 | 0.48 | 3.83 | 17583.59 | 2260.77 | 1.78 |
| 2024-06-06 | 12.80 | 12.52 | -0.41 | -3.17 | 23074.23 | 2922.82 | 2.33 |
| 2024-06-05 | 17.85 | 17.10 | -0.54 | -3.06 | 21080.62 | 3686.16 | 2.77 |
| 2024-06-04 | 18.45 | 17.64 | -0.69 | -3.76 | 33329.12 | 5852.14 | 4.38 |
| 2024-06-03 | 18.55 | 18.33 | -0.22 | -1.19 | 22741.88 | 4157.05 | 2.99 |
| 2024-05-31 | 18.11 | 18.55 | 0.52 | 2.88 | 19857.34 | 3656.34 | 2.61 |
| 2024-05-30 | 17.85 | 18.03 | 0.19 | 1.07 | 21969.72 | 4006.60 | 2.89 |
| 2024-05-29 | 17.60 | 17.84 | 0.21 | 1.19 | 13825.38 | 2464.41 | 1.82 |
| 2024-05-28 | 17.90 | 17.63 | -0.31 | -1.73 | 11062.21 | 1968.69 | 1.45 |
| 2024-05-27 | 17.90 | 17.94 | 0.00 | 0.00 | 20290.55 | 3579.15 | 2.71 |
| 2024-05-24 | 18.56 | 17.94 | -0.61 | -3.29 | 22456.09 | 4112.95 | 3.00 |
| 2024-05-23 | 18.53 | 18.55 | -0.31 | -1.64 | 24698.46 | 4600.30 | 3.30 |
| 2024-05-22 | 18.67 | 18.86 | 0.16 | 0.86 | 35006.84 | 6636.84 | 4.67 |
| 2024-05-21 | 18.85 | 18.70 | -0.22 | -1.16 | 39026.25 | 7279.66 | 5.21 |
| 2024-05-20 | 18.05 | 18.92 | 0.73 | 4.01 | 33413.39 | 6168.31 | 4.46 |
| 2024-05-17 | 18.42 | 18.19 | -0.15 | -0.82 | 23393.64 | 4248.61 | 3.12 |
| 2024-05-16 | 17.72 | 18.34 | 0.71 | 4.03 | 19656.33 | 3562.72 | 2.62 |
| 2024-05-15 | 17.93 | 17.63 | -0.31 | -1.73 | 13707.40 | 2435.86 | 1.83 |
| 2024-05-14 | 18.13 | 17.94 | -0.11 | -0.61 | 14457.30 | 2591.59 | 1.93 |
| 2024-05-13 | 17.79 | 18.05 | 0.19 | 1.06 | 19183.70 | 3456.75 | 2.56 |
日K线
周K线
月K线
