天禄科技(301045)股票信息
| 股票代码 | 301045 |
| 股票名称 | 天禄科技 |
| 最新价/元 | 19.74 |
| 涨跌额/元 | -2.47 |
| 涨跌幅/% | -11.12 |
| 买入/元 | 19.74 |
| 卖出/元 | 19.76 |
| 昨收/元 | 22.21 |
| 今开/元 | 20.95 |
| 最高/元 | 21.38 |
| 最低/元 | 19.61 |
| 成交量/手 | 54308.67 |
| 成交额/万 | 11179.69 |
| 股净值/元 | 219.33 |
| 市净率 | 2.21 |
| 总市值/万 | 217768.44 |
| 流通值/万 | 134084.01 |
| 换手率/% | 8.00 |
| 入市日期 | 2021-08-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
天禄科技(301045)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 | 20.95 | 19.74 | -2.47 | -11.12 | 54308.67 | 11179.69 | 8.00 |
| 2024-10-08 | 23.20 | 22.21 | 2.08 | 10.33 | 79344.50 | 17378.30 | 11.68 |
| 2024-09-30 | 18.09 | 20.13 | 2.58 | 14.70 | 69471.01 | 13333.10 | 10.23 |
| 2024-09-27 | 16.83 | 17.55 | 1.02 | 6.17 | 38011.00 | 6512.65 | 5.60 |
| 2024-09-26 | 16.04 | 16.53 | 0.34 | 2.10 | 21039.00 | 3431.58 | 3.10 |
| 2024-09-25 | 16.39 | 16.19 | 0.00 | 0.00 | 23874.00 | 3908.94 | 3.51 |
| 2024-09-24 | 15.98 | 16.19 | 0.41 | 2.60 | 20240.35 | 3230.81 | 2.98 |
| 2024-09-23 | 15.97 | 15.78 | -0.07 | -0.44 | 10739.70 | 1696.78 | 1.58 |
| 2024-09-20 | 15.81 | 15.85 | 0.01 | 0.06 | 9965.00 | 1577.99 | 1.47 |
| 2024-09-19 | 15.64 | 15.84 | 0.20 | 1.28 | 13829.55 | 2191.77 | 2.04 |
| 2024-09-18 | 15.88 | 15.64 | -0.17 | -1.08 | 14717.00 | 2283.58 | 2.17 |
| 2024-09-13 | 16.23 | 15.81 | -0.31 | -1.92 | 13781.00 | 2207.02 | 2.03 |
| 2024-09-12 | 16.32 | 16.12 | -0.20 | -1.23 | 14221.35 | 2313.06 | 2.09 |
| 2024-09-11 | 16.74 | 16.32 | -0.46 | -2.74 | 14389.33 | 2366.62 | 2.12 |
| 2024-09-10 | 16.46 | 16.78 | 0.18 | 1.08 | 17182.80 | 2844.56 | 2.53 |
| 2024-09-09 | 16.61 | 16.60 | -0.20 | -1.19 | 16204.00 | 2691.73 | 2.39 |
| 2024-09-06 | 17.20 | 16.80 | -0.67 | -3.84 | 36043.95 | 6141.21 | 5.31 |
| 2024-09-05 | 16.80 | 17.47 | 0.23 | 1.33 | 53902.55 | 9196.72 | 7.94 |
| 2024-09-04 | 16.46 | 17.24 | 0.70 | 4.23 | 61399.40 | 10458.40 | 9.04 |
| 2024-09-03 | 16.46 | 16.54 | 0.03 | 0.18 | 15379.00 | 2539.40 | 2.26 |
| 2024-09-02 | 16.84 | 16.51 | -0.27 | -1.61 | 14387.99 | 2405.50 | 2.12 |
| 2024-08-30 | 16.42 | 16.78 | 0.33 | 2.01 | 22322.00 | 3757.74 | 3.29 |
| 2024-08-29 | 15.99 | 16.45 | 0.31 | 1.92 | 19021.00 | 3103.51 | 2.80 |
| 2024-08-28 | 15.89 | 16.14 | 0.36 | 2.28 | 15623.00 | 2492.42 | 2.30 |
| 2024-08-27 | 16.07 | 15.78 | -0.42 | -2.59 | 15867.89 | 2530.13 | 2.34 |
| 2024-08-26 | 15.97 | 16.20 | 0.36 | 2.27 | 27064.84 | 4349.31 | 3.98 |
| 2024-08-23 | 15.71 | 15.84 | 0.23 | 1.47 | 30048.84 | 4759.57 | 4.42 |
| 2024-08-22 | 15.84 | 15.61 | -0.31 | -1.95 | 13971.00 | 2201.65 | 2.06 |
| 2024-08-21 | 15.75 | 15.92 | 0.17 | 1.08 | 13366.84 | 2128.16 | 1.97 |
| 2024-08-20 | 15.99 | 15.75 | -0.32 | -1.99 | 15398.00 | 2449.69 | 2.27 |
| 2024-08-19 | 16.50 | 16.07 | -0.66 | -3.95 | 26248.00 | 4240.56 | 3.86 |
| 2024-08-16 | 16.18 | 16.73 | 0.58 | 3.59 | 37123.35 | 6211.55 | 5.47 |
| 2024-08-15 | 15.80 | 16.15 | 0.15 | 0.94 | 17865.35 | 2870.27 | 2.63 |
| 2024-08-14 | 15.82 | 16.00 | 0.11 | 0.69 | 16524.35 | 2647.89 | 2.43 |
| 2024-08-13 | 15.51 | 15.89 | 0.29 | 1.86 | 16125.00 | 2548.05 | 2.37 |
| 2024-08-12 | 15.79 | 15.60 | -0.17 | -1.08 | 12497.97 | 1962.55 | 2.26 |
| 2024-08-09 | 15.88 | 15.77 | 0.05 | 0.32 | 13309.00 | 2106.93 | 2.41 |
| 2024-08-08 | 15.80 | 15.72 | -0.01 | -0.06 | 14003.00 | 2187.41 | 2.53 |
| 2024-08-07 | 15.84 | 15.73 | -0.14 | -0.88 | 14850.00 | 2357.82 | 2.68 |
| 2024-08-06 | 16.10 | 15.87 | 0.08 | 0.51 | 16452.00 | 2611.67 | 2.97 |
| 2024-08-05 | 16.40 | 15.79 | -0.79 | -4.77 | 17890.00 | 2878.04 | 3.23 |
| 2024-08-02 | 16.88 | 16.58 | -0.52 | -3.04 | 12748.00 | 2147.54 | 2.30 |
| 2024-08-01 | 17.09 | 17.10 | 0.01 | 0.06 | 15990.00 | 2736.54 | 2.89 |
| 2024-07-31 | 16.56 | 17.09 | 0.33 | 1.97 | 33529.70 | 5677.82 | 6.06 |
| 2024-07-30 | 18.50 | 16.76 | -0.09 | -0.53 | 34229.00 | 5925.28 | 6.19 |
| 2024-07-29 | 16.88 | 16.85 | 0.14 | 0.84 | 9197.00 | 1547.70 | 1.66 |
| 2024-07-26 | 16.47 | 16.71 | 0.31 | 1.89 | 7933.00 | 1324.58 | 1.43 |
| 2024-07-25 | 16.34 | 16.40 | -0.11 | -0.67 | 10870.35 | 1779.08 | 1.96 |
| 2024-07-24 | 16.80 | 16.51 | -0.38 | -2.25 | 9835.00 | 1634.00 | 1.78 |
| 2024-07-23 | 17.45 | 16.89 | -0.55 | -3.15 | 8744.00 | 1499.76 | 1.58 |
| 2024-07-22 | 17.52 | 17.44 | -0.01 | -0.06 | 8679.00 | 1509.59 | 1.57 |
| 2024-07-19 | 17.20 | 17.45 | 0.09 | 0.52 | 8524.35 | 1493.22 | 1.54 |
| 2024-07-18 | 17.55 | 17.36 | -0.19 | -1.08 | 10685.00 | 1831.35 | 1.93 |
| 2024-07-17 | 18.16 | 17.55 | -0.56 | -3.09 | 11667.00 | 2055.62 | 2.11 |
| 2024-07-16 | 18.00 | 18.11 | 0.21 | 1.17 | 7822.00 | 1411.30 | 1.41 |
| 2024-07-15 | 18.27 | 17.90 | -0.54 | -2.93 | 12443.00 | 2232.96 | 2.25 |
| 2024-07-12 | 18.69 | 18.44 | -0.32 | -1.71 | 8653.00 | 1598.74 | 1.56 |
| 2024-07-11 | 18.26 | 18.76 | 0.71 | 3.93 | 14584.00 | 2708.09 | 2.64 |
| 2024-07-10 | 18.49 | 18.05 | -0.52 | -2.80 | 14303.00 | 2604.53 | 2.59 |
| 2024-07-09 | 17.20 | 18.57 | 1.36 | 7.90 | 27748.00 | 5025.97 | 5.02 |
| 2024-07-08 | 17.55 | 17.21 | -0.31 | -1.77 | 10957.00 | 1912.61 | 1.98 |
| 2024-07-05 | 17.42 | 17.52 | 0.14 | 0.81 | 11179.00 | 1938.38 | 2.02 |
| 2024-07-04 | 18.00 | 17.38 | -0.62 | -3.44 | 15133.57 | 2689.80 | 2.74 |
| 2024-07-03 | 18.80 | 18.00 | -0.80 | -4.26 | 17462.00 | 3176.69 | 3.16 |
| 2024-07-02 | 18.71 | 18.80 | -0.06 | -0.32 | 8849.00 | 1678.11 | 1.60 |
| 2024-07-01 | 18.97 | 18.86 | -0.20 | -1.05 | 12983.00 | 2434.01 | 2.35 |
| 2024-06-28 | 18.70 | 19.06 | 0.42 | 2.25 | 14775.00 | 2830.96 | 2.67 |
| 2024-06-27 | 19.18 | 18.64 | -0.51 | -2.66 | 16547.00 | 3166.77 | 2.99 |
| 2024-06-26 | 18.24 | 19.15 | 0.89 | 4.87 | 14300.00 | 2663.29 | 2.58 |
| 2024-06-25 | 18.33 | 18.26 | -0.01 | -0.06 | 12506.00 | 2283.98 | 2.26 |
| 2024-06-24 | 18.89 | 18.27 | -0.91 | -4.75 | 15788.00 | 2932.48 | 2.85 |
| 2024-06-21 | 19.39 | 19.18 | -0.36 | -1.84 | 9506.00 | 1821.35 | 1.72 |
| 2024-06-20 | 19.98 | 19.54 | -0.69 | -3.41 | 16404.00 | 3244.94 | 2.97 |
| 2024-06-19 | 19.86 | 20.23 | 0.47 | 2.38 | 23648.00 | 4727.11 | 4.27 |
| 2024-06-18 | 19.38 | 19.76 | 0.30 | 1.54 | 12757.00 | 2502.64 | 2.31 |
| 2024-06-17 | 19.34 | 19.46 | 0.12 | 0.62 | 12746.00 | 2468.12 | 2.30 |
| 2024-06-14 | 19.12 | 19.34 | 0.10 | 0.52 | 13836.87 | 2649.70 | 2.50 |
| 2024-06-13 | 19.04 | 19.24 | 0.28 | 1.48 | 17190.35 | 3324.88 | 3.11 |
| 2024-06-12 | 19.24 | 18.96 | 0.00 | 0.00 | 11846.35 | 2264.13 | 2.14 |
| 2024-06-11 | 18.54 | 18.96 | 0.69 | 3.78 | 20319.35 | 3745.84 | 3.67 |
| 2024-06-07 | 17.77 | 18.27 | 0.70 | 3.98 | 19217.35 | 3479.61 | 3.47 |
| 2024-06-06 | 18.60 | 17.57 | -1.04 | -5.59 | 30138.00 | 5479.87 | 5.45 |
| 2024-06-05 | 19.10 | 18.61 | -0.64 | -3.33 | 23524.00 | 4428.26 | 4.25 |
| 2024-06-04 | 19.00 | 19.25 | -1.38 | -6.69 | 55871.34 | 10668.68 | 10.10 |
| 2024-06-03 | 20.88 | 20.63 | 0.35 | 1.73 | 53252.00 | 11125.25 | 9.63 |
| 2024-05-31 | 19.58 | 20.28 | 0.94 | 4.86 | 40760.49 | 8233.15 | 7.37 |
| 2024-05-30 | 19.47 | 19.34 | -0.15 | -0.77 | 26048.50 | 5104.48 | 4.71 |
| 2024-05-29 | 19.09 | 19.49 | 0.25 | 1.30 | 22614.34 | 4403.96 | 4.09 |
| 2024-05-28 | 19.24 | 19.24 | -0.46 | -2.34 | 36552.89 | 7062.20 | 6.61 |
| 2024-05-27 | 21.19 | 19.70 | -2.45 | -11.06 | 69664.00 | 14057.09 | 12.59 |
| 2024-05-24 | 20.24 | 22.15 | 1.91 | 9.44 | 87954.55 | 18513.96 | 15.90 |
| 2024-05-23 | 19.60 | 20.24 | 0.46 | 2.33 | 45714.00 | 9210.76 | 8.26 |
| 2024-05-22 | 19.22 | 19.78 | 0.37 | 1.91 | 21066.00 | 4113.81 | 3.81 |
| 2024-05-21 | 19.02 | 19.41 | 0.39 | 2.05 | 19374.00 | 3728.51 | 3.50 |
| 2024-05-20 | 19.59 | 19.14 | -0.49 | -2.50 | 20052.00 | 3852.11 | 3.62 |
| 2024-05-17 | 18.54 | 19.63 | 1.05 | 5.65 | 21738.00 | 4174.52 | 3.93 |
| 2024-05-16 | 18.75 | 18.58 | 0.07 | 0.38 | 10660.34 | 1991.73 | 1.93 |
| 2024-05-15 | 18.79 | 18.51 | -0.04 | -0.22 | 9151.00 | 1699.87 | 1.65 |
| 2024-05-14 | 18.31 | 18.55 | 0.24 | 1.31 | 13370.56 | 2470.76 | 2.42 |
| 2024-05-13 | 19.19 | 18.31 | -1.05 | -5.42 | 20833.01 | 3848.07 | 3.77 |
日K线
周K线
月K线
