泰福泵业(300992)股票信息
| 股票代码 | 300992 |
| 股票名称 | 泰福泵业 |
| 最新价/元 | 19.50 |
| 涨跌额/元 | -0.89 |
| 涨跌幅/% | -4.37 |
| 买入/元 | 19.50 |
| 卖出/元 | 19.53 |
| 昨收/元 | 20.39 |
| 今开/元 | 19.40 |
| 最高/元 | 19.53 |
| 最低/元 | 17.33 |
| 成交量/手 | 37213.37 |
| 成交额/万 | 6895.02 |
| 股净值/元 | 33.05 |
| 市净率 | 2.37 |
| 总市值/万 | 177060.33 |
| 流通值/万 | 141311.95 |
| 换手率/% | 5.14 |
| 入市日期 | 2021-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
泰福泵业(300992)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 | 19.40 | 19.50 | -0.89 | -4.37 | 37213.37 | 6895.02 | 5.14 |
| 2024-10-08 | 20.01 | 20.39 | 2.88 | 16.45 | 62759.89 | 12348.39 | 8.66 |
| 2024-09-30 | 16.19 | 17.51 | 1.80 | 11.46 | 30000.00 | 5017.42 | 4.14 |
| 2024-09-27 | 15.22 | 15.71 | 0.70 | 4.66 | 18882.24 | 2897.97 | 2.61 |
| 2024-09-26 | 14.60 | 15.01 | 0.29 | 1.97 | 8709.00 | 1294.68 | 1.20 |
| 2024-09-25 | 14.94 | 14.72 | 0.13 | 0.89 | 9743.00 | 1442.93 | 1.34 |
| 2024-09-24 | 14.21 | 14.59 | 0.38 | 2.67 | 6581.00 | 949.70 | 0.91 |
| 2024-09-23 | 13.87 | 14.21 | 0.24 | 1.72 | 9926.00 | 1408.38 | 1.37 |
| 2024-09-20 | 14.26 | 13.97 | -0.25 | -1.76 | 6304.00 | 882.26 | 0.87 |
| 2024-09-19 | 13.97 | 14.22 | 0.31 | 2.23 | 8499.00 | 1207.90 | 1.17 |
| 2024-09-18 | 14.36 | 13.91 | -0.44 | -3.07 | 8586.00 | 1195.00 | 1.18 |
| 2024-09-13 | 14.67 | 14.35 | -0.25 | -1.71 | 6006.00 | 868.51 | 0.83 |
| 2024-09-12 | 14.73 | 14.60 | -0.17 | -1.15 | 4269.00 | 631.12 | 0.59 |
| 2024-09-11 | 14.97 | 14.77 | -0.11 | -0.74 | 4543.00 | 672.41 | 0.63 |
| 2024-09-10 | 14.69 | 14.88 | 0.26 | 1.78 | 6084.00 | 895.93 | 0.84 |
| 2024-09-09 | 14.60 | 14.62 | -0.03 | -0.21 | 7475.00 | 1091.80 | 1.03 |
| 2024-09-06 | 15.00 | 14.65 | -0.28 | -1.88 | 7867.00 | 1160.16 | 1.09 |
| 2024-09-05 | 14.93 | 14.93 | 0.00 | 0.00 | 9632.00 | 1440.71 | 1.33 |
| 2024-09-04 | 15.06 | 14.93 | -0.23 | -1.52 | 8288.00 | 1239.85 | 1.14 |
| 2024-09-03 | 15.75 | 15.16 | -0.29 | -1.88 | 10427.00 | 1594.85 | 1.44 |
| 2024-09-02 | 15.41 | 15.45 | -0.05 | -0.32 | 13635.00 | 2118.26 | 1.88 |
| 2024-08-30 | 15.30 | 15.50 | 0.17 | 1.11 | 22794.00 | 3494.79 | 3.15 |
| 2024-08-29 | 15.45 | 15.33 | -0.12 | -0.78 | 18462.00 | 2856.36 | 2.55 |
| 2024-08-28 | 14.77 | 15.45 | 0.65 | 4.39 | 16486.00 | 2537.23 | 2.27 |
| 2024-08-27 | 15.06 | 14.80 | -0.26 | -1.73 | 7851.00 | 1162.35 | 1.08 |
| 2024-08-26 | 14.77 | 15.06 | 0.30 | 2.03 | 11374.00 | 1705.05 | 1.57 |
| 2024-08-23 | 14.89 | 14.76 | -0.20 | -1.34 | 15546.00 | 2285.48 | 2.15 |
| 2024-08-22 | 15.79 | 14.96 | -0.72 | -4.59 | 37558.98 | 5979.38 | 5.18 |
| 2024-08-21 | 15.77 | 15.68 | 0.04 | 0.26 | 9260.00 | 1453.38 | 1.28 |
| 2024-08-20 | 16.00 | 15.64 | -0.35 | -2.19 | 10441.00 | 1662.67 | 1.44 |
| 2024-08-19 | 16.01 | 15.99 | -0.11 | -0.68 | 8099.00 | 1294.87 | 1.12 |
| 2024-08-16 | 16.05 | 16.10 | 0.11 | 0.69 | 10495.00 | 1683.29 | 1.45 |
| 2024-08-15 | 15.98 | 15.99 | 0.01 | 0.06 | 8427.00 | 1339.12 | 1.16 |
| 2024-08-14 | 16.45 | 15.98 | -0.13 | -0.81 | 7530.00 | 1208.37 | 1.04 |
| 2024-08-13 | 15.94 | 16.11 | 0.19 | 1.19 | 6814.00 | 1087.07 | 0.94 |
| 2024-08-12 | 16.30 | 15.92 | 0.05 | 0.32 | 7146.00 | 1134.34 | 0.99 |
| 2024-08-09 | 15.74 | 15.87 | 0.14 | 0.89 | 6983.00 | 1104.23 | 0.96 |
| 2024-08-08 | 16.20 | 15.73 | -0.47 | -2.90 | 9209.00 | 1460.94 | 1.27 |
| 2024-08-07 | 16.36 | 16.20 | -0.12 | -0.74 | 7285.25 | 1184.15 | 1.01 |
| 2024-08-06 | 16.27 | 16.32 | 0.20 | 1.24 | 13963.91 | 2260.45 | 1.93 |
| 2024-08-05 | 15.94 | 16.12 | -0.01 | -0.06 | 19169.00 | 3151.90 | 2.65 |
| 2024-08-02 | 16.44 | 16.13 | -0.35 | -2.12 | 10678.00 | 1737.86 | 1.47 |
| 2024-08-01 | 15.93 | 16.48 | 0.57 | 3.58 | 27601.00 | 4531.00 | 3.81 |
| 2024-07-31 | 15.65 | 15.91 | 0.18 | 1.14 | 17341.00 | 2738.32 | 2.39 |
| 2024-07-30 | 14.78 | 15.73 | 0.89 | 6.00 | 36467.23 | 5763.79 | 5.03 |
| 2024-07-29 | 14.76 | 14.84 | 0.09 | 0.61 | 6938.00 | 1025.08 | 0.96 |
| 2024-07-26 | 14.63 | 14.75 | 0.15 | 1.03 | 8006.00 | 1180.93 | 1.10 |
| 2024-07-25 | 14.22 | 14.60 | 0.41 | 2.89 | 8859.78 | 1274.19 | 1.22 |
| 2024-07-24 | 14.25 | 14.19 | -0.16 | -1.12 | 9694.00 | 1379.20 | 1.34 |
| 2024-07-23 | 14.78 | 14.35 | -0.22 | -1.51 | 12652.78 | 1860.84 | 1.75 |
| 2024-07-22 | 14.66 | 14.57 | 0.05 | 0.34 | 7061.67 | 1029.34 | 0.97 |
| 2024-07-19 | 14.28 | 14.52 | 0.23 | 1.61 | 6045.67 | 875.27 | 0.83 |
| 2024-07-18 | 14.28 | 14.29 | -0.11 | -0.76 | 6856.00 | 969.60 | 0.95 |
| 2024-07-17 | 14.58 | 14.40 | -0.14 | -0.96 | 5815.00 | 840.65 | 0.80 |
| 2024-07-16 | 14.73 | 14.54 | -0.22 | -1.49 | 7731.91 | 1122.65 | 1.07 |
| 2024-07-15 | 15.36 | 14.76 | -0.39 | -2.57 | 7351.00 | 1089.92 | 1.01 |
| 2024-07-12 | 15.30 | 15.15 | -0.04 | -0.26 | 8521.00 | 1299.86 | 1.18 |
| 2024-07-11 | 14.99 | 15.19 | 0.43 | 2.91 | 8998.00 | 1360.65 | 1.24 |
| 2024-07-10 | 14.90 | 14.76 | -0.12 | -0.81 | 6658.00 | 989.63 | 0.92 |
| 2024-07-09 | 14.27 | 14.88 | 0.53 | 3.69 | 13785.11 | 2005.41 | 1.90 |
| 2024-07-08 | 15.43 | 14.35 | -0.32 | -2.18 | 13802.00 | 2027.82 | 1.90 |
| 2024-07-05 | 14.60 | 14.67 | 0.17 | 1.17 | 8901.11 | 1300.90 | 1.23 |
| 2024-07-04 | 15.08 | 14.50 | -0.52 | -3.46 | 11812.11 | 1732.15 | 1.63 |
| 2024-07-03 | 15.26 | 15.02 | -0.38 | -2.47 | 12484.00 | 1878.48 | 1.72 |
| 2024-07-02 | 15.85 | 15.40 | -0.45 | -2.84 | 16712.00 | 2595.75 | 2.31 |
| 2024-07-01 | 15.66 | 15.85 | 0.07 | 0.44 | 11869.00 | 1879.92 | 1.64 |
| 2024-06-28 | 15.81 | 15.78 | -0.03 | -0.19 | 15996.00 | 2532.20 | 2.21 |
| 2024-06-27 | 15.99 | 15.81 | -0.40 | -2.47 | 19756.00 | 3190.47 | 2.73 |
| 2024-06-26 | 15.63 | 16.21 | 0.16 | 1.00 | 22244.40 | 3539.65 | 3.07 |
| 2024-06-25 | 16.31 | 16.05 | -0.82 | -4.86 | 28434.00 | 4617.52 | 3.92 |
| 2024-06-24 | 16.14 | 16.87 | 0.31 | 1.87 | 42677.00 | 7019.51 | 5.89 |
| 2024-06-21 | 15.57 | 16.63 | 0.72 | 4.53 | 37298.25 | 6130.49 | 5.15 |
| 2024-06-20 | 15.70 | 15.91 | 0.03 | 0.19 | 27767.25 | 4436.75 | 3.83 |
| 2024-06-19 | 15.79 | 15.88 | 0.22 | 1.41 | 21432.00 | 3424.76 | 2.96 |
| 2024-06-18 | 15.17 | 15.66 | 0.59 | 3.92 | 24400.97 | 3761.21 | 3.37 |
| 2024-06-17 | 15.20 | 15.07 | -0.76 | -4.80 | 22296.00 | 3384.31 | 3.08 |
| 2024-06-14 | 16.77 | 15.83 | -0.02 | -0.13 | 26548.00 | 4363.51 | 3.66 |
| 2024-06-13 | 15.56 | 15.85 | 0.37 | 2.39 | 17010.98 | 2677.20 | 2.35 |
| 2024-06-12 | 14.81 | 15.48 | 0.44 | 2.93 | 8207.40 | 1255.83 | 1.13 |
| 2024-06-11 | 15.20 | 15.04 | -0.05 | -0.33 | 7014.00 | 1042.59 | 0.97 |
| 2024-06-07 | 14.57 | 15.09 | 0.81 | 5.67 | 13163.41 | 1972.99 | 1.82 |
| 2024-06-06 | 15.21 | 14.28 | -0.92 | -6.05 | 19082.92 | 2767.12 | 2.63 |
| 2024-06-05 | 15.61 | 15.20 | -0.40 | -2.56 | 8016.11 | 1225.16 | 0.88 |
| 2024-06-04 | 16.01 | 15.60 | -0.46 | -2.86 | 9797.01 | 1522.07 | 1.08 |
| 2024-06-03 | 16.70 | 16.06 | -0.53 | -3.20 | 10209.70 | 1655.32 | 1.12 |
| 2024-05-31 | 16.56 | 16.59 | 0.03 | 0.18 | 7706.00 | 1276.97 | 0.85 |
| 2024-05-30 | 16.74 | 16.56 | -0.10 | -0.60 | 8346.88 | 1385.16 | 0.92 |
| 2024-05-29 | 16.58 | 16.66 | -0.01 | -0.06 | 9839.11 | 1636.06 | 1.08 |
| 2024-05-28 | 16.59 | 16.67 | 0.12 | 0.73 | 10916.00 | 1814.80 | 1.20 |
| 2024-05-27 | 16.58 | 16.55 | -0.08 | -0.48 | 7697.38 | 1265.21 | 0.85 |
| 2024-05-24 | 16.68 | 16.63 | 0.00 | 0.00 | 5659.00 | 942.75 | 1.30 |
| 2024-05-23 | 17.10 | 16.63 | -0.46 | -2.69 | 6865.00 | 1146.80 | 1.58 |
| 2024-05-22 | 17.01 | 17.09 | 0.17 | 1.01 | 9885.00 | 1688.31 | 2.27 |
| 2024-05-21 | 17.38 | 16.92 | -0.50 | -2.87 | 8990.00 | 1528.52 | 2.07 |
| 2024-05-20 | 17.55 | 17.42 | 0.00 | 0.00 | 11804.11 | 2060.71 | 2.71 |
| 2024-05-17 | 17.21 | 17.42 | 0.21 | 1.22 | 8598.00 | 1485.73 | 1.98 |
| 2024-05-16 | 17.25 | 17.21 | 0.13 | 0.76 | 8399.00 | 1448.42 | 1.93 |
| 2024-05-15 | 17.10 | 17.08 | -0.13 | -0.76 | 6413.00 | 1102.82 | 1.47 |
| 2024-05-14 | 17.33 | 17.21 | 0.19 | 1.12 | 7384.00 | 1274.70 | 1.70 |
| 2024-05-13 | 17.39 | 17.02 | -0.48 | -2.74 | 9636.27 | 1647.51 | 2.21 |
日K线
周K线
月K线
