泰和科技(300801)股票信息
| 股票代码 | 300801 |
| 股票名称 | 泰和科技 |
| 最新价/元 | 15.21 |
| 涨跌额/元 | -2.17 |
| 涨跌幅/% | -12.49 |
| 买入/元 | 15.21 |
| 卖出/元 | 15.22 |
| 昨收/元 | 17.38 |
| 今开/元 | 16.39 |
| 最高/元 | 16.60 |
| 最低/元 | 15.19 |
| 成交量/手 | 63511.00 |
| 成交额/万 | 10149.18 |
| 股净值/元 | 22.75 |
| 市净率 | 1.41 |
| 总市值/万 | 332232.03 |
| 流通值/万 | 203943.44 |
| 换手率/% | 4.74 |
| 入市日期 | 2019-11-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
泰和科技(300801)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 | 16.39 | 15.21 | -2.17 | -12.49 | 63511.00 | 10149.18 | 4.74 |
| 2024-10-08 | 18.70 | 17.38 | 1.49 | 9.38 | 100347.94 | 17399.71 | 7.48 |
| 2024-09-30 | 14.70 | 15.89 | 1.79 | 12.70 | 73031.49 | 11172.17 | 5.45 |
| 2024-09-27 | 13.71 | 14.10 | 0.60 | 4.44 | 29609.00 | 4129.12 | 2.21 |
| 2024-09-26 | 13.22 | 13.50 | 0.28 | 2.12 | 12043.00 | 1605.60 | 0.90 |
| 2024-09-25 | 13.10 | 13.22 | 0.19 | 1.46 | 14772.00 | 1964.46 | 1.10 |
| 2024-09-24 | 12.65 | 13.03 | 0.42 | 3.33 | 14789.70 | 1896.46 | 1.10 |
| 2024-09-23 | 12.81 | 12.61 | -0.11 | -0.87 | 6832.99 | 865.77 | 0.51 |
| 2024-09-20 | 13.00 | 12.72 | -0.23 | -1.78 | 7098.00 | 908.68 | 0.53 |
| 2024-09-19 | 12.80 | 13.00 | 0.18 | 1.40 | 11163.29 | 1443.92 | 0.83 |
| 2024-09-18 | 12.86 | 12.82 | 0.06 | 0.47 | 9274.00 | 1179.32 | 0.69 |
| 2024-09-13 | 13.12 | 12.76 | -0.29 | -2.22 | 7689.99 | 992.82 | 0.57 |
| 2024-09-12 | 13.22 | 13.05 | -0.13 | -0.99 | 7468.00 | 986.00 | 0.56 |
| 2024-09-11 | 13.07 | 13.18 | 0.08 | 0.61 | 10661.00 | 1414.05 | 0.80 |
| 2024-09-10 | 13.05 | 13.10 | 0.05 | 0.38 | 8647.00 | 1124.42 | 0.64 |
| 2024-09-09 | 13.15 | 13.05 | -0.08 | -0.61 | 9211.00 | 1210.66 | 0.69 |
| 2024-09-06 | 13.60 | 13.13 | -0.47 | -3.46 | 16551.93 | 2208.92 | 1.23 |
| 2024-09-05 | 13.65 | 13.60 | -0.14 | -1.02 | 24590.99 | 3354.47 | 1.83 |
| 2024-09-04 | 13.32 | 13.74 | 0.39 | 2.92 | 38747.92 | 5351.10 | 2.89 |
| 2024-09-03 | 13.49 | 13.35 | 0.11 | 0.83 | 7240.00 | 969.42 | 0.54 |
| 2024-09-02 | 13.59 | 13.24 | -0.28 | -2.07 | 7956.00 | 1064.93 | 0.59 |
| 2024-08-30 | 13.35 | 13.52 | 0.23 | 1.73 | 11501.00 | 1555.82 | 0.86 |
| 2024-08-29 | 12.94 | 13.29 | 0.22 | 1.68 | 7569.00 | 999.10 | 0.56 |
| 2024-08-28 | 13.11 | 13.07 | 0.00 | 0.00 | 5661.00 | 742.15 | 0.42 |
| 2024-08-27 | 13.32 | 13.07 | -0.19 | -1.43 | 8670.99 | 1140.34 | 0.65 |
| 2024-08-26 | 12.85 | 13.26 | 0.45 | 3.51 | 20932.00 | 2777.37 | 1.56 |
| 2024-08-23 | 13.25 | 12.81 | -0.75 | -5.53 | 24658.00 | 3155.18 | 1.84 |
| 2024-08-22 | 13.74 | 13.56 | -0.17 | -1.24 | 7089.99 | 970.84 | 0.53 |
| 2024-08-21 | 13.57 | 13.73 | 0.14 | 1.03 | 6431.80 | 881.70 | 0.48 |
| 2024-08-20 | 13.91 | 13.59 | -0.26 | -1.88 | 8736.00 | 1196.38 | 0.65 |
| 2024-08-19 | 13.90 | 13.85 | -0.05 | -0.36 | 8218.00 | 1143.65 | 0.61 |
| 2024-08-16 | 14.05 | 13.90 | -0.11 | -0.79 | 8177.96 | 1143.14 | 0.61 |
| 2024-08-15 | 14.05 | 14.01 | -0.03 | -0.21 | 8738.00 | 1229.26 | 0.65 |
| 2024-08-14 | 14.30 | 14.04 | -0.23 | -1.61 | 8481.00 | 1199.27 | 0.63 |
| 2024-08-13 | 14.00 | 14.27 | 0.31 | 2.22 | 11050.00 | 1562.46 | 0.82 |
| 2024-08-12 | 14.07 | 13.96 | -0.04 | -0.29 | 6795.99 | 953.25 | 0.51 |
| 2024-08-09 | 14.33 | 14.00 | -0.07 | -0.50 | 7902.00 | 1116.93 | 0.59 |
| 2024-08-08 | 14.17 | 14.07 | -0.11 | -0.78 | 9105.00 | 1279.93 | 0.68 |
| 2024-08-07 | 14.00 | 14.18 | 0.18 | 1.29 | 9654.00 | 1362.56 | 0.72 |
| 2024-08-06 | 13.84 | 14.00 | 0.22 | 1.60 | 7958.00 | 1110.67 | 0.59 |
| 2024-08-05 | 14.14 | 13.78 | -0.44 | -3.09 | 13490.00 | 1891.32 | 1.00 |
| 2024-08-02 | 14.26 | 14.22 | -0.10 | -0.70 | 9059.00 | 1296.78 | 0.67 |
| 2024-08-01 | 14.29 | 14.32 | 0.02 | 0.14 | 12052.96 | 1732.33 | 0.90 |
| 2024-07-31 | 13.92 | 14.30 | 0.34 | 2.44 | 13209.00 | 1872.35 | 0.98 |
| 2024-07-30 | 13.90 | 13.96 | 0.06 | 0.43 | 8527.68 | 1189.78 | 0.63 |
| 2024-07-29 | 14.03 | 13.90 | -0.08 | -0.57 | 7163.00 | 999.33 | 0.53 |
| 2024-07-26 | 13.85 | 13.98 | 0.21 | 1.53 | 8654.40 | 1212.96 | 0.64 |
| 2024-07-25 | 13.76 | 13.77 | 0.02 | 0.15 | 8847.00 | 1224.31 | 0.66 |
| 2024-07-24 | 14.15 | 13.75 | -0.29 | -2.07 | 11971.60 | 1663.95 | 0.89 |
| 2024-07-23 | 14.50 | 14.04 | -0.48 | -3.31 | 13852.40 | 1988.02 | 1.03 |
| 2024-07-22 | 14.47 | 14.52 | -0.01 | -0.07 | 12576.40 | 1823.18 | 0.93 |
| 2024-07-19 | 14.24 | 14.53 | 0.29 | 2.04 | 16412.60 | 2379.81 | 1.22 |
| 2024-07-18 | 14.09 | 14.24 | 0.01 | 0.07 | 16355.00 | 2297.24 | 1.22 |
| 2024-07-17 | 14.73 | 14.23 | -0.50 | -3.39 | 13480.80 | 1940.34 | 1.00 |
| 2024-07-16 | 14.72 | 14.73 | 0.04 | 0.27 | 10089.00 | 1477.42 | 0.75 |
| 2024-07-15 | 15.07 | 14.69 | -0.36 | -2.39 | 11101.00 | 1636.42 | 0.82 |
| 2024-07-12 | 15.26 | 15.05 | -0.17 | -1.12 | 14199.00 | 2131.25 | 1.06 |
| 2024-07-11 | 14.98 | 15.22 | 0.55 | 3.75 | 21353.00 | 3222.78 | 1.59 |
| 2024-07-10 | 14.90 | 14.67 | -0.30 | -2.00 | 13695.00 | 2026.65 | 1.02 |
| 2024-07-09 | 14.67 | 14.97 | 0.30 | 2.05 | 19337.68 | 2838.54 | 1.44 |
| 2024-07-08 | 14.90 | 14.67 | -0.45 | -2.98 | 17282.80 | 2564.81 | 1.28 |
| 2024-07-05 | 15.05 | 15.12 | 0.07 | 0.47 | 18424.00 | 2773.67 | 1.37 |
| 2024-07-04 | 15.81 | 15.05 | -0.76 | -4.81 | 31016.90 | 4750.39 | 2.31 |
| 2024-07-03 | 15.61 | 15.81 | 0.11 | 0.70 | 24459.30 | 3838.69 | 1.82 |
| 2024-07-02 | 15.74 | 15.70 | -0.12 | -0.76 | 22659.00 | 3531.97 | 1.68 |
| 2024-07-01 | 14.95 | 15.82 | 0.77 | 5.12 | 37019.40 | 5760.23 | 2.75 |
| 2024-06-28 | 14.82 | 15.05 | 0.14 | 0.94 | 13515.00 | 2043.16 | 1.00 |
| 2024-06-27 | 15.27 | 14.91 | -0.35 | -2.29 | 13674.00 | 2066.20 | 1.02 |
| 2024-06-26 | 14.63 | 15.26 | 0.56 | 3.81 | 15471.00 | 2312.62 | 1.15 |
| 2024-06-25 | 14.60 | 14.70 | 0.13 | 0.89 | 14114.80 | 2078.97 | 1.05 |
| 2024-06-24 | 15.02 | 14.57 | -0.61 | -4.02 | 21436.00 | 3168.22 | 1.59 |
| 2024-06-21 | 14.99 | 15.18 | 0.11 | 0.73 | 12966.00 | 1965.84 | 0.96 |
| 2024-06-20 | 15.25 | 15.07 | -0.33 | -2.14 | 18103.00 | 2756.22 | 1.35 |
| 2024-06-19 | 15.70 | 15.40 | -0.29 | -1.85 | 28184.00 | 4333.68 | 2.09 |
| 2024-06-18 | 15.55 | 15.69 | 0.14 | 0.90 | 20699.00 | 3236.58 | 1.54 |
| 2024-06-17 | 15.81 | 15.55 | -0.29 | -1.83 | 21697.00 | 3383.97 | 1.61 |
| 2024-06-14 | 16.08 | 15.84 | -0.33 | -2.04 | 25253.99 | 4008.75 | 1.88 |
| 2024-06-13 | 16.00 | 16.17 | 0.10 | 0.62 | 36364.06 | 5859.05 | 2.70 |
| 2024-06-12 | 15.90 | 16.07 | 0.08 | 0.50 | 47027.07 | 7512.57 | 3.49 |
| 2024-06-11 | 15.04 | 15.99 | 0.96 | 6.39 | 57722.00 | 8997.17 | 4.29 |
| 2024-06-07 | 14.74 | 15.03 | 0.57 | 3.94 | 32520.68 | 4872.74 | 2.42 |
| 2024-06-06 | 14.90 | 14.46 | -0.44 | -2.95 | 33277.00 | 4880.91 | 2.47 |
| 2024-06-05 | 15.20 | 14.90 | -0.38 | -2.49 | 22523.82 | 3390.32 | 1.67 |
| 2024-06-04 | 15.59 | 15.28 | -0.41 | -2.61 | 33242.00 | 5082.34 | 2.47 |
| 2024-06-03 | 15.96 | 15.69 | -0.47 | -2.91 | 51787.80 | 8131.37 | 3.85 |
| 2024-05-31 | 17.02 | 16.16 | -1.06 | -6.16 | 78548.00 | 12950.39 | 5.84 |
| 2024-05-30 | 16.35 | 17.22 | 0.87 | 5.32 | 104380.59 | 17855.71 | 7.76 |
| 2024-05-29 | 15.41 | 16.35 | 0.84 | 5.42 | 62017.60 | 9988.08 | 4.61 |
| 2024-05-28 | 15.87 | 15.51 | -0.29 | -1.84 | 28814.00 | 4523.06 | 2.14 |
| 2024-05-27 | 15.19 | 15.80 | 0.64 | 4.22 | 30369.00 | 4714.34 | 2.26 |
| 2024-05-24 | 15.29 | 15.16 | -0.02 | -0.13 | 12710.00 | 1944.57 | 0.94 |
| 2024-05-23 | 15.50 | 15.18 | -0.39 | -2.51 | 17945.00 | 2743.79 | 1.33 |
| 2024-05-22 | 15.60 | 15.57 | 0.01 | 0.06 | 14655.00 | 2284.63 | 1.09 |
| 2024-05-21 | 15.92 | 15.56 | -0.35 | -2.20 | 22622.00 | 3518.36 | 1.68 |
| 2024-05-20 | 15.69 | 15.91 | 0.22 | 1.40 | 33090.00 | 5235.66 | 2.46 |
| 2024-05-17 | 15.35 | 15.69 | 0.24 | 1.55 | 27198.30 | 4235.45 | 2.02 |
| 2024-05-16 | 15.60 | 15.45 | -0.13 | -0.83 | 32980.80 | 5139.94 | 2.45 |
| 2024-05-15 | 15.96 | 15.58 | -0.47 | -2.93 | 49668.00 | 7766.08 | 3.69 |
| 2024-05-14 | 16.48 | 16.05 | -0.70 | -4.18 | 91826.79 | 14964.87 | 6.82 |
| 2024-05-13 | 17.07 | 16.75 | -0.45 | -2.62 | 103063.79 | 17947.75 | 7.66 |
日K线
周K线
月K线
