天阳科技(300872)股票信息
| 股票代码 | 300872 |
| 股票名称 | 天阳科技 |
| 最新价/元 | 16.70 |
| 涨跌额/元 | -1.71 |
| 涨跌幅/% | -9.29 |
| 买入/元 | 16.70 |
| 卖出/元 | 16.71 |
| 昨收/元 | 18.41 |
| 今开/元 | 17.32 |
| 最高/元 | 18.78 |
| 最低/元 | 16.58 |
| 成交量/手 | 451045.87 |
| 成交额/万 | 79280.05 |
| 股净值/元 | 57.59 |
| 市净率 | 2.76 |
| 总市值/万 | 681060.69 |
| 流通值/万 | 570708.11 |
| 换手率/% | 13.20 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
天阳科技(300872)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 | 17.32 | 16.70 | -1.71 | -9.29 | 451045.87 | 79280.05 | 13.20 |
| 2024-10-08 | 18.41 | 18.41 | 3.07 | 20.01 | 485743.16 | 88285.02 | 14.21 |
| 2024-09-30 | 13.72 | 15.34 | 2.56 | 20.03 | 359101.90 | 51838.96 | 10.51 |
| 2024-09-27 | 12.20 | 12.78 | 1.03 | 8.77 | 152169.02 | 18860.39 | 4.45 |
| 2024-09-26 | 11.40 | 11.75 | 0.24 | 2.09 | 75155.00 | 8713.58 | 2.20 |
| 2024-09-25 | 11.43 | 11.51 | 0.27 | 2.40 | 104226.92 | 12075.75 | 3.05 |
| 2024-09-24 | 10.88 | 11.24 | 0.44 | 4.07 | 81145.00 | 8974.21 | 2.37 |
| 2024-09-23 | 10.75 | 10.80 | 0.03 | 0.28 | 39533.15 | 4273.24 | 1.16 |
| 2024-09-20 | 10.70 | 10.77 | 0.10 | 0.94 | 45945.20 | 4959.37 | 1.34 |
| 2024-09-19 | 10.37 | 10.67 | 0.31 | 2.99 | 48905.20 | 5186.16 | 1.43 |
| 2024-09-18 | 10.61 | 10.36 | -0.24 | -2.26 | 53261.62 | 5497.93 | 1.56 |
| 2024-09-13 | 10.67 | 10.60 | -0.11 | -1.03 | 73049.48 | 7830.47 | 2.14 |
| 2024-09-12 | 10.58 | 10.71 | 0.18 | 1.71 | 49536.20 | 5318.49 | 1.45 |
| 2024-09-11 | 10.69 | 10.53 | -0.17 | -1.59 | 32297.40 | 3411.15 | 0.95 |
| 2024-09-10 | 10.52 | 10.70 | 0.24 | 2.29 | 38339.20 | 4036.42 | 1.12 |
| 2024-09-09 | 10.49 | 10.46 | -0.13 | -1.23 | 38700.60 | 4056.07 | 1.13 |
| 2024-09-06 | 10.89 | 10.59 | -0.29 | -2.67 | 49394.14 | 5344.99 | 1.45 |
| 2024-09-05 | 10.77 | 10.88 | 0.28 | 2.64 | 62755.06 | 6845.88 | 1.84 |
| 2024-09-04 | 10.63 | 10.60 | -0.15 | -1.40 | 38023.04 | 4052.28 | 1.11 |
| 2024-09-03 | 10.58 | 10.75 | 0.23 | 2.19 | 53636.81 | 5691.99 | 1.57 |
| 2024-09-02 | 11.08 | 10.52 | -0.62 | -5.57 | 75681.17 | 8137.38 | 2.21 |
| 2024-08-30 | 10.80 | 11.14 | 0.31 | 2.86 | 57106.60 | 6369.10 | 1.67 |
| 2024-08-29 | 10.58 | 10.83 | 0.18 | 1.69 | 61982.15 | 6650.20 | 1.81 |
| 2024-08-28 | 10.90 | 10.65 | -0.49 | -4.40 | 93368.94 | 9905.83 | 2.73 |
| 2024-08-27 | 11.30 | 11.14 | -0.19 | -1.68 | 34603.55 | 3876.94 | 1.01 |
| 2024-08-26 | 11.44 | 11.33 | -0.16 | -1.39 | 38195.75 | 4331.20 | 1.12 |
| 2024-08-23 | 11.24 | 11.49 | 0.26 | 2.32 | 44789.84 | 5120.30 | 1.31 |
| 2024-08-22 | 11.70 | 11.23 | -0.43 | -3.69 | 47947.83 | 5486.93 | 1.40 |
| 2024-08-21 | 11.62 | 11.66 | -0.05 | -0.43 | 50344.60 | 5916.23 | 1.47 |
| 2024-08-20 | 12.16 | 11.71 | -0.63 | -5.11 | 90160.04 | 10656.70 | 2.64 |
| 2024-08-19 | 11.73 | 12.34 | 0.61 | 5.20 | 107826.68 | 13144.85 | 3.16 |
| 2024-08-16 | 11.84 | 11.73 | -0.05 | -0.42 | 24943.40 | 2939.16 | 0.73 |
| 2024-08-15 | 11.55 | 11.78 | 0.21 | 1.82 | 38418.66 | 4506.37 | 1.12 |
| 2024-08-14 | 11.59 | 11.57 | -0.02 | -0.17 | 28150.60 | 3271.72 | 0.82 |
| 2024-08-13 | 11.56 | 11.59 | 0.02 | 0.17 | 24757.18 | 2858.79 | 0.72 |
| 2024-08-12 | 11.56 | 11.57 | 0.05 | 0.43 | 36789.46 | 4235.02 | 1.08 |
| 2024-08-09 | 11.81 | 11.52 | -0.23 | -1.96 | 38244.60 | 4459.91 | 1.12 |
| 2024-08-08 | 11.76 | 11.75 | -0.09 | -0.76 | 38664.00 | 4512.71 | 1.13 |
| 2024-08-07 | 11.85 | 11.84 | -0.02 | -0.17 | 32794.50 | 3910.41 | 0.96 |
| 2024-08-06 | 11.80 | 11.86 | 0.26 | 2.24 | 42163.70 | 4973.93 | 1.23 |
| 2024-08-05 | 12.15 | 11.60 | -0.68 | -5.54 | 70497.53 | 8400.31 | 2.06 |
| 2024-08-02 | 12.62 | 12.28 | -0.42 | -3.31 | 57266.00 | 7144.41 | 1.68 |
| 2024-08-01 | 12.94 | 12.70 | -0.24 | -1.86 | 64015.80 | 8173.39 | 1.87 |
| 2024-07-31 | 12.14 | 12.94 | 0.72 | 5.89 | 92904.50 | 11869.26 | 2.72 |
| 2024-07-30 | 11.91 | 12.22 | 0.22 | 1.83 | 52386.00 | 6377.93 | 1.53 |
| 2024-07-29 | 11.76 | 12.00 | 0.24 | 2.04 | 42189.20 | 5022.17 | 1.23 |
| 2024-07-26 | 11.66 | 11.76 | 0.10 | 0.86 | 39577.00 | 4637.52 | 1.16 |
| 2024-07-25 | 11.55 | 11.66 | 0.00 | 0.00 | 44511.20 | 5199.94 | 1.32 |
| 2024-07-24 | 11.96 | 11.66 | -0.51 | -4.19 | 60896.00 | 7207.65 | 1.80 |
| 2024-07-23 | 12.39 | 12.17 | -0.23 | -1.86 | 58093.07 | 7168.89 | 1.72 |
| 2024-07-22 | 12.24 | 12.40 | 0.27 | 2.23 | 51855.80 | 6410.97 | 1.53 |
| 2024-07-19 | 12.03 | 12.13 | 0.04 | 0.33 | 49982.27 | 6081.40 | 1.48 |
| 2024-07-18 | 12.39 | 12.09 | -0.37 | -2.97 | 67107.07 | 8083.99 | 1.98 |
| 2024-07-17 | 12.70 | 12.46 | -0.33 | -2.58 | 49321.40 | 6212.99 | 1.46 |
| 2024-07-16 | 12.64 | 12.79 | 0.03 | 0.24 | 54992.32 | 7012.17 | 1.63 |
| 2024-07-15 | 13.16 | 12.76 | -0.62 | -4.63 | 72381.00 | 9319.59 | 2.14 |
| 2024-07-12 | 13.11 | 13.38 | 0.13 | 0.98 | 86269.20 | 11557.76 | 2.55 |
| 2024-07-11 | 13.00 | 13.25 | 0.45 | 3.52 | 78826.60 | 10382.57 | 2.33 |
| 2024-07-10 | 12.80 | 12.80 | 0.04 | 0.31 | 72684.36 | 9367.12 | 2.15 |
| 2024-07-09 | 12.44 | 12.76 | 0.37 | 2.99 | 89270.03 | 11208.81 | 2.64 |
| 2024-07-08 | 12.85 | 12.39 | -0.63 | -4.84 | 91008.87 | 11385.49 | 2.69 |
| 2024-07-05 | 12.83 | 13.02 | 0.24 | 1.88 | 90259.21 | 11650.10 | 2.67 |
| 2024-07-04 | 13.24 | 12.78 | -0.35 | -2.67 | 107950.50 | 14178.75 | 3.19 |
| 2024-07-03 | 13.70 | 13.13 | -0.78 | -5.61 | 156030.84 | 20841.95 | 4.61 |
| 2024-07-02 | 13.09 | 13.91 | 0.77 | 5.86 | 224570.93 | 30900.39 | 6.64 |
| 2024-07-01 | 13.25 | 13.14 | -0.11 | -0.83 | 77328.80 | 10060.54 | 2.29 |
| 2024-06-28 | 13.13 | 13.25 | 0.08 | 0.61 | 90029.06 | 11989.84 | 2.66 |
| 2024-06-27 | 13.13 | 13.17 | -0.09 | -0.68 | 93323.40 | 12399.64 | 2.76 |
| 2024-06-26 | 12.70 | 13.26 | 0.53 | 4.16 | 82828.20 | 10773.21 | 2.45 |
| 2024-06-25 | 12.80 | 12.73 | -0.23 | -1.78 | 73120.76 | 9341.60 | 2.16 |
| 2024-06-24 | 12.90 | 12.96 | -0.22 | -1.67 | 85320.09 | 11032.77 | 2.52 |
| 2024-06-21 | 13.08 | 13.18 | -0.01 | -0.08 | 73961.63 | 9732.72 | 2.19 |
| 2024-06-20 | 13.58 | 13.19 | -0.65 | -4.70 | 146238.87 | 19686.21 | 4.32 |
| 2024-06-19 | 13.35 | 13.84 | 0.56 | 4.22 | 192600.39 | 26624.46 | 5.69 |
| 2024-06-18 | 13.04 | 13.28 | 0.15 | 1.14 | 70076.94 | 9229.44 | 2.07 |
| 2024-06-17 | 12.92 | 13.13 | 0.04 | 0.31 | 70385.20 | 9205.30 | 2.08 |
| 2024-06-14 | 12.74 | 13.09 | 0.43 | 3.40 | 89030.46 | 11559.13 | 2.63 |
| 2024-06-13 | 12.60 | 12.66 | 0.04 | 0.32 | 37676.60 | 4756.84 | 1.11 |
| 2024-06-12 | 12.49 | 12.62 | 0.13 | 1.04 | 42462.98 | 5368.23 | 1.26 |
| 2024-06-11 | 12.05 | 12.49 | 0.30 | 2.46 | 38888.30 | 4780.00 | 1.15 |
| 2024-06-07 | 12.10 | 12.19 | 0.19 | 1.58 | 40776.60 | 4983.15 | 1.21 |
| 2024-06-06 | 12.50 | 12.00 | -0.50 | -4.00 | 73462.27 | 8906.14 | 2.17 |
| 2024-06-05 | 12.95 | 12.50 | -0.43 | -3.33 | 63454.00 | 8009.39 | 1.88 |
| 2024-06-04 | 12.67 | 12.93 | 0.31 | 2.46 | 64993.67 | 8207.18 | 1.92 |
| 2024-06-03 | 12.80 | 12.62 | -0.18 | -1.41 | 43021.95 | 5443.49 | 1.27 |
| 2024-05-31 | 12.60 | 12.80 | 0.28 | 2.24 | 39040.00 | 4987.71 | 1.15 |
| 2024-05-30 | 12.53 | 12.52 | -0.13 | -1.03 | 32346.50 | 4072.71 | 0.96 |
| 2024-05-29 | 12.62 | 12.65 | -0.05 | -0.39 | 38532.20 | 4914.55 | 1.14 |
| 2024-05-28 | 12.82 | 12.70 | -0.18 | -1.40 | 36894.60 | 4691.94 | 1.09 |
| 2024-05-27 | 12.65 | 12.88 | 0.25 | 1.98 | 64753.80 | 8170.89 | 1.91 |
| 2024-05-24 | 12.92 | 12.63 | -0.22 | -1.71 | 54243.00 | 6926.44 | 1.60 |
| 2024-05-23 | 13.12 | 12.85 | -0.32 | -2.43 | 55016.26 | 7117.85 | 1.63 |
| 2024-05-22 | 13.06 | 13.17 | 0.09 | 0.69 | 48017.85 | 6304.37 | 1.42 |
| 2024-05-21 | 13.27 | 13.13 | -0.32 | -2.38 | 84251.80 | 11040.74 | 2.49 |
| 2024-05-20 | 13.05 | 13.45 | 0.52 | 4.02 | 124035.21 | 16486.21 | 3.67 |
| 2024-05-17 | 12.83 | 12.93 | 0.09 | 0.70 | 39732.40 | 5106.29 | 1.17 |
| 2024-05-16 | 12.78 | 12.84 | 0.06 | 0.47 | 39359.80 | 5069.41 | 1.16 |
| 2024-05-15 | 12.78 | 12.78 | -0.01 | -0.08 | 40838.60 | 5231.62 | 1.21 |
| 2024-05-14 | 12.70 | 12.79 | 0.14 | 1.11 | 41879.08 | 5348.85 | 1.24 |
| 2024-05-13 | 13.08 | 12.65 | -0.45 | -3.44 | 74609.68 | 9520.49 | 2.21 |
日K线
周K线
月K线
