天源环保(301127)股票信息
| 股票代码 | 301127 |
| 股票名称 | 天源环保 |
| 最新价/元 | 10.10 |
| 涨跌额/元 | -0.90 |
| 涨跌幅/% | -8.18 |
| 买入/元 | 10.09 |
| 卖出/元 | 10.10 |
| 昨收/元 | 11.00 |
| 今开/元 | 10.78 |
| 最高/元 | 11.33 |
| 最低/元 | 10.04 |
| 成交量/手 | 291815.56 |
| 成交额/万 | 31140.44 |
| 股净值/元 | 14.64 |
| 市净率 | 2.41 |
| 总市值/万 | 597456.69 |
| 流通值/万 | 356487.98 |
| 换手率/% | 8.27 |
| 入市日期 | 2021-12-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
天源环保(301127)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 | 10.78 | 10.10 | -0.90 | -8.18 | 291815.56 | 31140.44 | 8.27 |
| 2024-10-08 | 11.00 | 11.00 | 1.46 | 15.30 | 336222.62 | 35986.56 | 9.53 |
| 2024-09-30 | 8.80 | 9.54 | 1.00 | 11.71 | 287084.98 | 26173.48 | 8.13 |
| 2024-09-27 | 8.25 | 8.54 | 0.36 | 4.40 | 107848.09 | 9131.62 | 3.06 |
| 2024-09-26 | 7.95 | 8.18 | 0.18 | 2.25 | 73936.16 | 5965.00 | 2.09 |
| 2024-09-25 | 8.09 | 8.00 | -0.04 | -0.50 | 91494.60 | 7480.69 | 2.59 |
| 2024-09-24 | 7.89 | 8.04 | 0.14 | 1.77 | 48431.00 | 3887.14 | 1.39 |
| 2024-09-23 | 8.06 | 7.90 | -0.17 | -2.11 | 30055.63 | 2388.03 | 0.86 |
| 2024-09-20 | 7.90 | 8.07 | 0.21 | 2.67 | 67347.18 | 5409.04 | 1.94 |
| 2024-09-19 | 7.80 | 7.86 | 0.06 | 0.77 | 36009.81 | 2837.17 | 1.04 |
| 2024-09-18 | 7.95 | 7.80 | -0.12 | -1.52 | 36175.35 | 2806.23 | 1.04 |
| 2024-09-13 | 7.90 | 7.92 | 0.04 | 0.51 | 33468.92 | 2668.96 | 0.96 |
| 2024-09-12 | 7.78 | 7.88 | 0.11 | 1.42 | 34690.74 | 2721.95 | 1.00 |
| 2024-09-11 | 7.84 | 7.77 | -0.06 | -0.77 | 22589.26 | 1765.63 | 0.65 |
| 2024-09-10 | 7.72 | 7.83 | 0.11 | 1.43 | 37005.34 | 2857.43 | 1.06 |
| 2024-09-09 | 7.85 | 7.72 | -0.12 | -1.53 | 34667.63 | 2688.76 | 1.00 |
| 2024-09-06 | 7.96 | 7.84 | -0.05 | -0.63 | 56635.20 | 4514.17 | 1.63 |
| 2024-09-05 | 7.90 | 7.89 | -0.03 | -0.38 | 37137.61 | 2943.07 | 1.07 |
| 2024-09-04 | 8.02 | 7.92 | -0.10 | -1.25 | 47111.89 | 3740.70 | 1.36 |
| 2024-09-03 | 7.86 | 8.02 | 0.16 | 2.04 | 59236.05 | 4742.32 | 1.70 |
| 2024-09-02 | 8.02 | 7.86 | -0.14 | -1.75 | 38929.39 | 3105.64 | 1.12 |
| 2024-08-30 | 7.88 | 8.00 | 0.12 | 1.52 | 53772.61 | 4291.11 | 1.55 |
| 2024-08-29 | 7.94 | 7.88 | -0.06 | -0.76 | 32407.91 | 2559.75 | 0.93 |
| 2024-08-28 | 7.90 | 7.94 | 0.00 | 0.00 | 35383.64 | 2803.47 | 1.02 |
| 2024-08-27 | 8.06 | 7.94 | -0.18 | -2.22 | 49506.65 | 3970.77 | 1.42 |
| 2024-08-26 | 8.10 | 8.12 | 0.08 | 1.00 | 36634.17 | 2951.39 | 1.05 |
| 2024-08-23 | 8.15 | 8.04 | -0.11 | -1.35 | 90623.38 | 7232.86 | 2.61 |
| 2024-08-22 | 8.74 | 8.15 | -0.61 | -6.96 | 123074.59 | 10329.74 | 3.54 |
| 2024-08-21 | 8.73 | 8.76 | 0.10 | 1.16 | 68975.93 | 6026.19 | 1.98 |
| 2024-08-20 | 9.00 | 8.66 | -0.29 | -3.24 | 112861.45 | 9942.98 | 3.25 |
| 2024-08-19 | 9.24 | 8.95 | -0.67 | -6.97 | 204801.06 | 18449.70 | 5.89 |
| 2024-08-16 | 8.83 | 9.62 | 0.72 | 8.09 | 235952.99 | 22119.72 | 6.79 |
| 2024-08-15 | 8.97 | 8.90 | -0.15 | -1.66 | 163790.62 | 14637.01 | 4.71 |
| 2024-08-14 | 8.92 | 9.05 | 0.15 | 1.69 | 195484.48 | 17757.28 | 5.62 |
| 2024-08-13 | 8.06 | 8.90 | 0.93 | 11.67 | 202611.68 | 17395.43 | 5.83 |
| 2024-08-12 | 8.06 | 7.97 | 0.07 | 0.89 | 34604.17 | 2781.52 | 1.00 |
| 2024-08-09 | 8.07 | 7.90 | -0.03 | -0.38 | 30017.84 | 2389.59 | 0.86 |
| 2024-08-08 | 8.02 | 7.93 | -0.08 | -1.00 | 19269.79 | 1532.36 | 0.55 |
| 2024-08-07 | 7.98 | 8.01 | 0.02 | 0.25 | 20767.20 | 1660.07 | 0.60 |
| 2024-08-06 | 7.84 | 7.99 | 0.27 | 3.50 | 39300.00 | 3119.75 | 1.13 |
| 2024-08-05 | 8.08 | 7.72 | -0.39 | -4.81 | 58520.61 | 4639.13 | 1.68 |
| 2024-08-02 | 8.25 | 8.11 | -0.12 | -1.46 | 44962.60 | 3701.76 | 1.29 |
| 2024-08-01 | 8.12 | 8.23 | 0.05 | 0.61 | 34246.80 | 2825.68 | 0.99 |
| 2024-07-31 | 8.09 | 8.18 | 0.11 | 1.36 | 48095.22 | 3913.23 | 1.38 |
| 2024-07-30 | 7.95 | 8.07 | 0.16 | 2.02 | 56995.20 | 4588.51 | 1.64 |
| 2024-07-29 | 7.85 | 7.91 | 0.12 | 1.54 | 30147.06 | 2375.66 | 0.87 |
| 2024-07-26 | 7.87 | 7.79 | 0.00 | 0.00 | 33492.40 | 2618.45 | 0.96 |
| 2024-07-25 | 7.80 | 7.79 | -0.07 | -0.89 | 21764.60 | 1708.34 | 0.63 |
| 2024-07-24 | 7.95 | 7.86 | -0.08 | -1.01 | 25211.96 | 1991.12 | 0.73 |
| 2024-07-23 | 8.09 | 7.94 | -0.13 | -1.61 | 31162.80 | 2517.79 | 0.91 |
| 2024-07-22 | 8.11 | 8.07 | -0.03 | -0.37 | 27792.41 | 2246.81 | 0.81 |
| 2024-07-19 | 8.06 | 8.10 | 0.08 | 1.00 | 31436.60 | 2542.50 | 0.92 |
| 2024-07-18 | 8.00 | 8.02 | -0.04 | -0.50 | 48003.00 | 3826.46 | 1.40 |
| 2024-07-17 | 8.30 | 8.06 | 0.04 | 0.50 | 68061.75 | 5544.11 | 1.98 |
| 2024-07-16 | 8.18 | 8.02 | -0.18 | -2.20 | 74727.19 | 5990.34 | 2.18 |
| 2024-07-15 | 7.90 | 8.20 | 0.20 | 2.50 | 88808.19 | 7177.03 | 2.59 |
| 2024-07-12 | 7.61 | 8.00 | 0.35 | 4.58 | 69077.78 | 5397.89 | 2.01 |
| 2024-07-11 | 7.80 | 7.65 | 0.01 | 0.13 | 50778.59 | 3907.37 | 1.48 |
| 2024-07-10 | 7.73 | 7.64 | -0.14 | -1.80 | 37292.08 | 2862.86 | 1.09 |
| 2024-07-09 | 7.89 | 7.78 | -0.07 | -0.89 | 62489.62 | 4790.26 | 1.82 |
| 2024-07-08 | 8.06 | 7.85 | -0.14 | -1.75 | 32005.03 | 2534.04 | 0.93 |
| 2024-07-05 | 8.11 | 7.99 | -0.11 | -1.36 | 48932.03 | 3880.66 | 1.42 |
| 2024-07-04 | 11.75 | 11.47 | -0.40 | -3.37 | 45225.00 | 5229.35 | 1.83 |
| 2024-07-03 | 11.80 | 11.87 | 0.00 | 0.00 | 28258.74 | 3351.83 | 1.14 |
| 2024-07-02 | 11.78 | 11.87 | 0.08 | 0.68 | 25696.65 | 3051.51 | 1.04 |
| 2024-07-01 | 12.10 | 11.79 | -0.03 | -0.25 | 34885.00 | 4121.87 | 1.41 |
| 2024-06-28 | 11.90 | 11.82 | -0.06 | -0.51 | 32055.47 | 3813.75 | 1.30 |
| 2024-06-27 | 12.10 | 11.88 | -0.20 | -1.66 | 38146.38 | 4562.34 | 1.54 |
| 2024-06-26 | 11.66 | 12.08 | 0.38 | 3.25 | 52107.31 | 6198.51 | 2.11 |
| 2024-06-25 | 11.31 | 11.70 | 0.30 | 2.63 | 44379.89 | 5167.56 | 1.80 |
| 2024-06-24 | 11.53 | 11.40 | -0.13 | -1.13 | 57007.98 | 6463.23 | 2.31 |
| 2024-06-21 | 11.25 | 11.53 | 0.31 | 2.76 | 45544.00 | 5231.99 | 1.84 |
| 2024-06-20 | 11.40 | 11.22 | -0.24 | -2.09 | 52751.00 | 5971.64 | 2.13 |
| 2024-06-19 | 11.57 | 11.46 | -0.21 | -1.80 | 55616.20 | 6389.65 | 2.25 |
| 2024-06-18 | 11.80 | 11.67 | -0.13 | -1.10 | 55354.60 | 6452.03 | 2.24 |
| 2024-06-17 | 11.86 | 11.80 | -0.11 | -0.92 | 33737.50 | 3998.02 | 1.36 |
| 2024-06-14 | 11.73 | 11.91 | 0.23 | 1.97 | 42775.55 | 5068.94 | 1.73 |
| 2024-06-13 | 11.78 | 11.68 | -0.21 | -1.77 | 49761.20 | 5880.19 | 2.01 |
| 2024-06-12 | 11.64 | 11.89 | 0.25 | 2.15 | 47773.82 | 5637.05 | 1.93 |
| 2024-06-11 | 11.53 | 11.64 | 0.14 | 1.22 | 55863.85 | 6374.75 | 2.26 |
| 2024-06-07 | 11.28 | 11.50 | 0.31 | 2.77 | 62202.06 | 7070.80 | 2.52 |
| 2024-06-06 | 11.76 | 11.19 | -0.59 | -5.01 | 115651.73 | 13137.22 | 4.68 |
| 2024-06-05 | 11.35 | 11.78 | 0.43 | 3.79 | 99462.81 | 11653.63 | 4.02 |
| 2024-06-04 | 11.20 | 11.35 | 0.11 | 0.98 | 75247.00 | 8475.33 | 3.04 |
| 2024-06-03 | 11.27 | 11.24 | 0.01 | 0.09 | 70470.76 | 7865.16 | 2.85 |
| 2024-05-31 | 11.07 | 11.23 | 0.14 | 1.26 | 67405.06 | 7529.61 | 2.73 |
| 2024-05-30 | 10.73 | 11.09 | 0.30 | 2.78 | 76215.28 | 8412.41 | 3.08 |
| 2024-05-29 | 10.82 | 10.79 | 0.01 | 0.09 | 54729.00 | 5955.88 | 2.21 |
| 2024-05-28 | 10.56 | 10.78 | 0.22 | 2.08 | 48644.15 | 5206.12 | 1.97 |
| 2024-05-27 | 10.54 | 10.56 | 0.07 | 0.67 | 52096.85 | 5494.35 | 2.11 |
| 2024-05-24 | 10.30 | 10.49 | 0.21 | 2.04 | 49653.00 | 5188.62 | 2.01 |
| 2024-05-23 | 10.15 | 10.28 | 0.10 | 0.98 | 75022.88 | 7650.85 | 3.03 |
| 2024-05-22 | 10.44 | 10.18 | -0.26 | -2.49 | 117223.04 | 12130.76 | 4.74 |
| 2024-05-21 | 10.48 | 10.44 | -0.08 | -0.76 | 43774.85 | 4581.64 | 1.77 |
| 2024-05-20 | 10.29 | 10.52 | 0.24 | 2.34 | 54911.00 | 5762.00 | 2.22 |
| 2024-05-17 | 10.12 | 10.28 | 0.16 | 1.58 | 52516.69 | 5341.49 | 2.12 |
| 2024-05-16 | 10.06 | 10.12 | 0.06 | 0.60 | 39521.00 | 3992.40 | 1.60 |
| 2024-05-15 | 10.10 | 10.06 | -0.11 | -1.08 | 44929.00 | 4556.55 | 1.82 |
| 2024-05-14 | 9.97 | 10.17 | 0.19 | 1.90 | 53976.07 | 5450.51 | 2.18 |
| 2024-05-13 | 9.98 | 9.98 | -0.02 | -0.20 | 46613.07 | 4654.10 | 1.89 |
日K线
周K线
月K线
