腾亚精工(301125)股票信息
| 股票代码 | 301125 |
| 股票名称 | 腾亚精工 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | -1.63 |
| 涨跌幅/% | -14.39 |
| 买入/元 | 9.70 |
| 卖出/元 | 9.71 |
| 昨收/元 | 11.33 |
| 今开/元 | 10.74 |
| 最高/元 | 10.74 |
| 最低/元 | 9.70 |
| 成交量/手 | 90767.96 |
| 成交额/万 | 9253.74 |
| 股净值/元 | 206.38 |
| 市净率 | 2.35 |
| 总市值/万 | 137505.18 |
| 流通值/万 | 57203.25 |
| 换手率/% | 15.39 |
| 入市日期 | 2022-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
腾亚精工(301125)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 | 10.74 | 9.70 | -1.63 | -14.39 | 90767.96 | 9253.74 | 15.39 |
| 2024-10-08 | 12.00 | 11.33 | 0.98 | 9.47 | 122732.75 | 13630.79 | 20.81 |
| 2024-09-30 | 9.60 | 10.35 | 1.14 | 12.38 | 93561.42 | 9322.69 | 15.87 |
| 2024-09-27 | 8.85 | 9.21 | 0.48 | 5.50 | 51491.02 | 4661.64 | 8.73 |
| 2024-09-26 | 8.51 | 8.73 | 0.16 | 1.87 | 26025.97 | 2250.28 | 4.41 |
| 2024-09-25 | 8.54 | 8.57 | 0.10 | 1.18 | 30012.80 | 2577.21 | 5.09 |
| 2024-09-24 | 8.24 | 8.47 | 0.25 | 3.04 | 28771.53 | 2402.56 | 4.88 |
| 2024-09-23 | 8.22 | 8.22 | 0.00 | 0.00 | 11528.80 | 947.24 | 1.95 |
| 2024-09-20 | 8.40 | 8.22 | -0.11 | -1.32 | 14833.20 | 1223.22 | 2.52 |
| 2024-09-19 | 8.15 | 8.33 | 0.23 | 2.84 | 17128.72 | 1418.22 | 2.90 |
| 2024-09-18 | 8.17 | 8.10 | -0.06 | -0.74 | 17335.80 | 1394.12 | 2.94 |
| 2024-09-13 | 8.32 | 8.16 | -0.16 | -1.92 | 13104.76 | 1077.07 | 2.22 |
| 2024-09-12 | 8.41 | 8.32 | -0.12 | -1.42 | 13271.96 | 1117.30 | 2.25 |
| 2024-09-11 | 8.51 | 8.44 | -0.07 | -0.82 | 17731.88 | 1494.04 | 3.01 |
| 2024-09-10 | 8.31 | 8.51 | 0.21 | 2.53 | 20459.13 | 1724.10 | 3.47 |
| 2024-09-09 | 8.19 | 8.30 | 0.09 | 1.10 | 14264.20 | 1175.85 | 2.42 |
| 2024-09-06 | 8.47 | 8.21 | -0.23 | -2.73 | 18364.04 | 1519.66 | 3.11 |
| 2024-09-05 | 8.27 | 8.44 | 0.17 | 2.06 | 18575.08 | 1558.64 | 3.15 |
| 2024-09-04 | 8.36 | 8.27 | -0.18 | -2.13 | 25122.96 | 2082.68 | 4.26 |
| 2024-09-03 | 8.41 | 8.45 | 0.05 | 0.60 | 20547.20 | 1742.63 | 3.48 |
| 2024-09-02 | 8.61 | 8.40 | -0.25 | -2.89 | 22452.80 | 1913.71 | 3.81 |
| 2024-08-30 | 8.50 | 8.65 | 0.11 | 1.29 | 32556.68 | 2815.27 | 5.52 |
| 2024-08-29 | 8.49 | 8.54 | 0.04 | 0.47 | 20736.44 | 1768.03 | 3.52 |
| 2024-08-28 | 8.40 | 8.50 | 0.09 | 1.07 | 16696.40 | 1415.69 | 2.83 |
| 2024-08-27 | 8.61 | 8.41 | -0.16 | -1.87 | 16755.80 | 1412.20 | 2.84 |
| 2024-08-26 | 8.32 | 8.57 | 0.25 | 3.01 | 20821.64 | 1775.06 | 3.53 |
| 2024-08-23 | 8.50 | 8.32 | -0.18 | -2.12 | 19123.28 | 1596.75 | 3.24 |
| 2024-08-22 | 8.79 | 8.50 | -0.29 | -3.30 | 20113.57 | 1736.20 | 3.41 |
| 2024-08-21 | 8.68 | 8.79 | 0.11 | 1.27 | 29668.63 | 2584.98 | 5.03 |
| 2024-08-20 | 8.93 | 8.68 | -0.26 | -2.91 | 22912.32 | 2000.73 | 3.89 |
| 2024-08-19 | 9.18 | 8.94 | -0.28 | -3.04 | 27212.76 | 2460.31 | 4.61 |
| 2024-08-16 | 9.28 | 9.22 | -0.05 | -0.54 | 26797.64 | 2482.03 | 4.54 |
| 2024-08-15 | 9.14 | 9.27 | 0.06 | 0.65 | 28853.20 | 2650.01 | 4.89 |
| 2024-08-14 | 9.24 | 9.21 | -0.01 | -0.11 | 29086.80 | 2681.70 | 4.93 |
| 2024-08-13 | 9.02 | 9.22 | 0.13 | 1.43 | 34853.08 | 3181.25 | 5.91 |
| 2024-08-12 | 8.92 | 9.09 | 0.04 | 0.44 | 35518.84 | 3190.45 | 6.02 |
| 2024-08-09 | 9.00 | 9.05 | 0.04 | 0.44 | 32235.45 | 2938.91 | 5.47 |
| 2024-08-08 | 9.20 | 9.01 | -0.27 | -2.91 | 43406.93 | 3907.50 | 7.36 |
| 2024-08-07 | 9.17 | 9.28 | -0.11 | -1.17 | 42254.22 | 3939.01 | 7.17 |
| 2024-08-06 | 9.53 | 9.39 | 0.00 | 0.00 | 63529.13 | 5961.37 | 10.77 |
| 2024-08-05 | 9.73 | 9.39 | -0.35 | -3.59 | 81094.57 | 7799.94 | 13.75 |
| 2024-08-02 | 9.68 | 9.74 | 0.05 | 0.52 | 106000.35 | 10542.20 | 17.97 |
| 2024-08-01 | 9.79 | 9.69 | -0.15 | -1.52 | 95140.17 | 9347.71 | 16.13 |
| 2024-07-31 | 9.27 | 9.84 | 0.54 | 5.81 | 120359.72 | 11740.24 | 20.41 |
| 2024-07-30 | 9.33 | 9.30 | -0.19 | -2.00 | 57709.09 | 5408.55 | 9.79 |
| 2024-07-29 | 9.30 | 9.49 | -0.09 | -0.94 | 79542.21 | 7489.23 | 13.49 |
| 2024-07-26 | 8.94 | 9.58 | 0.65 | 7.28 | 124344.01 | 11678.78 | 21.09 |
| 2024-07-25 | 8.89 | 8.93 | 0.07 | 0.79 | 67387.52 | 6061.75 | 11.43 |
| 2024-07-24 | 8.61 | 8.86 | 0.30 | 3.51 | 57702.48 | 5074.03 | 9.78 |
| 2024-07-23 | 8.72 | 8.56 | -0.17 | -1.95 | 27966.32 | 2440.08 | 4.74 |
| 2024-07-22 | 8.58 | 8.73 | 0.12 | 1.39 | 21356.11 | 1848.05 | 3.62 |
| 2024-07-19 | 8.33 | 8.61 | 0.16 | 1.89 | 29593.08 | 2531.12 | 5.02 |
| 2024-07-18 | 8.38 | 8.45 | 0.09 | 1.08 | 32446.04 | 2666.59 | 5.50 |
| 2024-07-17 | 8.60 | 8.36 | -0.22 | -2.56 | 19815.00 | 1669.90 | 3.36 |
| 2024-07-16 | 8.80 | 8.58 | -0.09 | -1.04 | 19544.80 | 1673.18 | 3.31 |
| 2024-07-15 | 8.97 | 8.67 | -0.29 | -3.24 | 25883.73 | 2252.02 | 4.39 |
| 2024-07-12 | 9.12 | 8.96 | -0.16 | -1.75 | 28808.16 | 2606.47 | 4.89 |
| 2024-07-11 | 9.01 | 9.12 | 0.29 | 3.28 | 34823.16 | 3152.62 | 5.90 |
| 2024-07-10 | 8.79 | 8.83 | 0.01 | 0.11 | 33994.96 | 2995.96 | 5.76 |
| 2024-07-09 | 8.51 | 8.82 | 0.30 | 3.52 | 57530.83 | 4910.93 | 9.76 |
| 2024-07-08 | 9.23 | 8.52 | -0.98 | -10.32 | 59027.62 | 5251.23 | 10.01 |
| 2024-07-05 | 9.31 | 9.50 | 0.00 | 0.00 | 50702.05 | 4705.81 | 8.60 |
| 2024-07-04 | 9.70 | 9.50 | -0.36 | -3.65 | 78658.22 | 7488.91 | 13.34 |
| 2024-07-03 | 9.85 | 9.86 | -0.42 | -4.09 | 81360.96 | 7927.43 | 13.80 |
| 2024-07-02 | 9.50 | 10.28 | 0.60 | 6.20 | 147181.11 | 14583.40 | 24.96 |
| 2024-07-01 | 9.80 | 9.68 | -0.21 | -2.12 | 120076.19 | 11375.24 | 20.36 |
| 2024-06-28 | 10.22 | 9.89 | -0.68 | -6.43 | 185730.79 | 18729.11 | 31.49 |
| 2024-06-27 | 8.82 | 10.57 | 1.76 | 19.98 | 100722.65 | 10383.25 | 17.08 |
| 2024-06-26 | 8.61 | 8.81 | 0.39 | 4.63 | 37689.76 | 3251.03 | 6.39 |
| 2024-06-25 | 8.39 | 8.42 | 0.17 | 2.06 | 26282.00 | 2225.63 | 4.46 |
| 2024-06-24 | 8.66 | 8.25 | -0.52 | -5.93 | 21803.40 | 1822.06 | 3.70 |
| 2024-06-21 | 8.89 | 8.77 | -0.12 | -1.35 | 16292.60 | 1434.88 | 2.76 |
| 2024-06-20 | 9.12 | 8.89 | -0.27 | -2.95 | 21358.33 | 1920.67 | 3.62 |
| 2024-06-19 | 9.10 | 9.16 | 0.01 | 0.11 | 22509.73 | 2060.56 | 3.82 |
| 2024-06-18 | 12.44 | 12.82 | 0.39 | 3.14 | 17203.22 | 2189.21 | 4.07 |
| 2024-06-17 | 12.43 | 12.43 | 0.00 | 0.00 | 16160.09 | 2021.56 | 3.83 |
| 2024-06-14 | 12.43 | 12.43 | -0.11 | -0.88 | 12712.97 | 1578.80 | 3.01 |
| 2024-06-13 | 12.58 | 12.54 | 0.06 | 0.48 | 14793.75 | 1848.28 | 3.50 |
| 2024-06-12 | 12.01 | 12.48 | 0.68 | 5.76 | 18988.31 | 2339.34 | 4.50 |
| 2024-06-11 | 11.81 | 11.80 | -0.02 | -0.17 | 15509.20 | 1800.84 | 3.67 |
| 2024-06-07 | 11.28 | 11.82 | 0.78 | 7.07 | 24142.30 | 2820.04 | 5.72 |
| 2024-06-06 | 11.86 | 11.04 | -0.91 | -7.62 | 29744.64 | 3352.55 | 7.04 |
| 2024-06-05 | 12.32 | 11.95 | -0.38 | -3.08 | 15235.00 | 1831.43 | 3.61 |
| 2024-06-04 | 12.71 | 12.33 | -0.43 | -3.37 | 22683.80 | 2792.41 | 5.37 |
| 2024-06-03 | 13.55 | 12.76 | -0.77 | -5.69 | 24181.20 | 3141.14 | 5.73 |
| 2024-05-31 | 13.28 | 13.53 | 0.31 | 2.35 | 19266.40 | 2596.27 | 4.56 |
| 2024-05-30 | 13.33 | 13.22 | -0.11 | -0.83 | 11134.20 | 1480.38 | 2.64 |
| 2024-05-29 | 13.17 | 13.33 | 0.14 | 1.06 | 13643.18 | 1820.36 | 3.23 |
| 2024-05-28 | 13.42 | 13.19 | -0.26 | -1.93 | 9620.18 | 1276.98 | 2.28 |
| 2024-05-27 | 13.50 | 13.45 | 0.14 | 1.05 | 10433.14 | 1379.61 | 2.47 |
| 2024-05-24 | 13.46 | 13.31 | -0.15 | -1.11 | 10831.98 | 1450.75 | 2.57 |
| 2024-05-23 | 13.76 | 13.46 | -0.28 | -2.04 | 13429.24 | 1807.05 | 3.18 |
| 2024-05-22 | 13.66 | 13.74 | 0.07 | 0.51 | 9284.40 | 1274.50 | 2.20 |
| 2024-05-21 | 13.96 | 13.67 | -0.29 | -2.08 | 13812.27 | 1895.95 | 3.27 |
| 2024-05-20 | 14.00 | 13.96 | -0.04 | -0.29 | 12871.42 | 1795.87 | 3.05 |
| 2024-05-17 | 13.84 | 14.00 | 0.15 | 1.08 | 12584.00 | 1746.21 | 2.98 |
| 2024-05-16 | 13.75 | 13.85 | 0.22 | 1.61 | 13175.38 | 1822.01 | 3.12 |
| 2024-05-15 | 13.63 | 13.63 | 0.00 | 0.00 | 12840.68 | 1754.64 | 3.04 |
| 2024-05-14 | 13.27 | 13.63 | 0.36 | 2.71 | 15998.60 | 2172.78 | 3.79 |
| 2024-05-13 | 13.66 | 13.27 | -0.55 | -3.98 | 16834.40 | 2251.61 | 3.99 |
日K线
周K线
月K线
