天力锂能(301152)股票信息
| 股票代码 | 301152 |
| 股票名称 | 天力锂能 |
| 最新价/元 | 30.46 |
| 涨跌额/元 | -7.23 |
| 涨跌幅/% | -19.18 |
| 买入/元 | 30.46 |
| 卖出/元 | 30.51 |
| 昨收/元 | 37.69 |
| 今开/元 | 35.18 |
| 最高/元 | 35.31 |
| 最低/元 | 30.38 |
| 成交量/手 | 98677.73 |
| 成交额/万 | 32772.94 |
| 股净值/元 | -7.38 |
| 市净率 | 2.05 |
| 总市值/万 | 371558.11 |
| 流通值/万 | 228761.63 |
| 换手率/% | 13.14 |
| 入市日期 | 2022-08-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
天力锂能(301152)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 | 35.18 | 30.46 | -7.23 | -19.18 | 98677.73 | 32772.94 | 13.14 |
| 2024-10-08 | 39.00 | 37.69 | 3.80 | 11.21 | 145190.85 | 53346.21 | 19.33 |
| 2024-09-30 | 30.20 | 33.89 | 4.40 | 14.92 | 134574.25 | 42825.43 | 17.92 |
| 2024-09-27 | 27.37 | 29.49 | 2.40 | 8.86 | 111787.08 | 32231.91 | 14.88 |
| 2024-09-26 | 26.42 | 27.09 | 0.50 | 1.88 | 62329.20 | 16642.18 | 8.30 |
| 2024-09-25 | 26.03 | 26.59 | 0.56 | 2.15 | 80554.01 | 21269.22 | 10.73 |
| 2024-09-24 | 25.06 | 26.03 | 1.17 | 4.71 | 56250.42 | 14510.81 | 7.49 |
| 2024-09-23 | 24.89 | 24.86 | -0.01 | -0.04 | 17401.00 | 4326.23 | 2.32 |
| 2024-09-20 | 25.41 | 24.87 | -0.54 | -2.13 | 23493.00 | 5870.94 | 3.13 |
| 2024-09-19 | 25.29 | 25.41 | 0.12 | 0.47 | 29155.00 | 7406.21 | 3.88 |
| 2024-09-18 | 24.75 | 25.29 | 0.44 | 1.77 | 25028.82 | 6258.50 | 3.33 |
| 2024-09-13 | 26.08 | 24.85 | -1.38 | -5.26 | 40201.00 | 10158.56 | 5.35 |
| 2024-09-12 | 26.00 | 26.23 | -0.27 | -1.02 | 43313.90 | 11305.03 | 5.77 |
| 2024-09-11 | 25.58 | 26.50 | 1.05 | 4.13 | 73946.75 | 19594.55 | 9.85 |
| 2024-09-10 | 25.19 | 25.45 | 0.26 | 1.03 | 21538.14 | 5450.07 | 2.87 |
| 2024-09-09 | 25.01 | 25.19 | 0.19 | 0.76 | 25887.68 | 6545.35 | 3.45 |
| 2024-09-06 | 25.56 | 25.00 | -0.73 | -2.84 | 32319.26 | 8178.53 | 4.30 |
| 2024-09-05 | 26.02 | 25.73 | -0.45 | -1.72 | 53312.28 | 13762.21 | 7.10 |
| 2024-09-04 | 25.98 | 26.18 | 0.24 | 0.93 | 69923.20 | 18467.41 | 9.31 |
| 2024-09-03 | 25.30 | 25.94 | 0.52 | 2.05 | 53874.05 | 13982.30 | 7.17 |
| 2024-09-02 | 25.70 | 25.42 | -0.33 | -1.28 | 50898.43 | 13164.84 | 6.78 |
| 2024-08-30 | 25.51 | 25.75 | 0.08 | 0.31 | 73628.55 | 18998.04 | 9.80 |
| 2024-08-29 | 24.25 | 25.67 | 1.69 | 7.05 | 87602.87 | 22164.44 | 11.66 |
| 2024-08-28 | 23.70 | 23.98 | 0.41 | 1.74 | 48182.21 | 11453.04 | 6.55 |
| 2024-08-27 | 25.42 | 23.57 | -3.29 | -12.25 | 105312.94 | 25679.49 | 14.33 |
| 2024-08-26 | 23.15 | 26.86 | 3.44 | 14.69 | 131191.19 | 35692.65 | 17.85 |
| 2024-08-23 | 25.12 | 23.42 | -2.18 | -8.52 | 52431.75 | 12483.76 | 7.13 |
| 2024-08-22 | 26.01 | 25.60 | -0.67 | -2.55 | 46140.00 | 12005.14 | 6.28 |
| 2024-08-21 | 24.72 | 26.27 | 1.46 | 5.89 | 45440.00 | 11730.04 | 6.18 |
| 2024-08-20 | 25.38 | 24.81 | -0.37 | -1.47 | 21265.69 | 5397.87 | 2.89 |
| 2024-08-19 | 25.54 | 25.18 | -0.19 | -0.75 | 11650.00 | 2944.70 | 1.58 |
| 2024-08-16 | 26.40 | 25.37 | -0.91 | -3.46 | 25296.00 | 6480.78 | 3.44 |
| 2024-08-15 | 25.69 | 26.28 | 0.39 | 1.51 | 29669.25 | 7774.60 | 4.04 |
| 2024-08-14 | 25.70 | 25.89 | 0.05 | 0.19 | 31468.32 | 8136.61 | 4.28 |
| 2024-08-13 | 23.95 | 25.84 | 1.90 | 7.94 | 48713.00 | 12303.16 | 6.63 |
| 2024-08-12 | 24.25 | 23.94 | -0.10 | -0.42 | 10475.09 | 2521.84 | 1.43 |
| 2024-08-09 | 24.30 | 24.04 | -0.07 | -0.29 | 12232.78 | 2946.86 | 1.66 |
| 2024-08-08 | 24.35 | 24.11 | -0.38 | -1.55 | 12639.34 | 3034.93 | 1.72 |
| 2024-08-07 | 24.70 | 24.49 | -0.27 | -1.09 | 15654.56 | 3855.41 | 2.13 |
| 2024-08-06 | 25.04 | 24.76 | 0.04 | 0.16 | 20834.00 | 5156.61 | 2.83 |
| 2024-08-05 | 25.51 | 24.72 | -0.89 | -3.48 | 26662.00 | 6710.62 | 3.63 |
| 2024-08-02 | 25.76 | 25.61 | -0.37 | -1.42 | 21026.05 | 5456.63 | 2.86 |
| 2024-08-01 | 25.52 | 25.98 | 0.08 | 0.31 | 31660.43 | 8245.73 | 4.31 |
| 2024-07-31 | 24.65 | 25.90 | 1.06 | 4.27 | 41517.26 | 10694.37 | 5.65 |
| 2024-07-30 | 24.30 | 24.84 | 0.54 | 2.22 | 28073.54 | 6964.64 | 3.82 |
| 2024-07-29 | 24.03 | 24.30 | 0.18 | 0.75 | 15636.57 | 3752.45 | 2.13 |
| 2024-07-26 | 24.01 | 24.12 | 0.00 | 0.00 | 19326.57 | 4724.78 | 2.63 |
| 2024-07-25 | 23.00 | 24.12 | 0.90 | 3.88 | 22584.17 | 5398.24 | 3.07 |
| 2024-07-24 | 23.63 | 23.22 | -0.68 | -2.85 | 18131.00 | 4235.33 | 2.47 |
| 2024-07-23 | 24.55 | 23.90 | -0.65 | -2.65 | 17158.00 | 4200.45 | 2.33 |
| 2024-07-22 | 24.36 | 24.55 | 0.03 | 0.12 | 16978.92 | 4148.46 | 2.31 |
| 2024-07-19 | 23.89 | 24.52 | 0.48 | 2.00 | 27266.00 | 6682.55 | 3.71 |
| 2024-07-18 | 23.81 | 24.04 | 0.13 | 0.54 | 26251.00 | 6155.09 | 3.57 |
| 2024-07-17 | 24.72 | 23.91 | -1.11 | -4.44 | 27293.00 | 6619.77 | 3.71 |
| 2024-07-16 | 24.60 | 25.02 | 0.47 | 1.91 | 33184.13 | 8400.01 | 4.51 |
| 2024-07-15 | 24.97 | 24.55 | -0.66 | -2.62 | 23070.00 | 5687.86 | 3.14 |
| 2024-07-12 | 25.71 | 25.21 | -0.78 | -3.00 | 36126.00 | 9207.76 | 4.91 |
| 2024-07-11 | 25.09 | 25.99 | 1.05 | 4.21 | 61422.59 | 15996.53 | 8.36 |
| 2024-07-10 | 25.10 | 24.94 | -0.41 | -1.62 | 61561.00 | 15899.91 | 8.37 |
| 2024-07-09 | 24.43 | 25.35 | 0.49 | 1.97 | 43870.82 | 10821.41 | 5.97 |
| 2024-07-08 | 23.70 | 24.86 | 0.93 | 3.89 | 44262.00 | 10890.89 | 6.02 |
| 2024-07-05 | 23.40 | 23.93 | 0.44 | 1.87 | 23253.00 | 5516.06 | 3.16 |
| 2024-07-04 | 24.09 | 23.49 | -0.98 | -4.01 | 25352.00 | 6049.83 | 3.45 |
| 2024-07-03 | 24.31 | 24.47 | 0.22 | 0.91 | 39650.20 | 9730.49 | 5.39 |
| 2024-07-02 | 23.79 | 24.25 | 0.40 | 1.68 | 35134.00 | 8508.16 | 4.78 |
| 2024-07-01 | 23.45 | 23.85 | -0.24 | -1.00 | 36531.73 | 8531.01 | 4.97 |
| 2024-06-28 | 25.16 | 24.09 | -1.12 | -4.44 | 49895.92 | 12224.89 | 6.79 |
| 2024-06-27 | 25.10 | 25.21 | -1.01 | -3.85 | 74234.72 | 18879.40 | 10.10 |
| 2024-06-26 | 21.90 | 26.22 | 4.37 | 20.00 | 68833.72 | 17163.21 | 9.36 |
| 2024-06-25 | 21.93 | 21.85 | 0.12 | 0.55 | 13370.80 | 2938.04 | 1.82 |
| 2024-06-24 | 22.66 | 21.73 | -1.17 | -5.11 | 18403.00 | 4041.31 | 2.50 |
| 2024-06-21 | 24.27 | 22.90 | -0.93 | -3.90 | 16436.57 | 3815.07 | 2.24 |
| 2024-06-20 | 24.81 | 23.83 | -1.07 | -4.30 | 22538.00 | 5462.05 | 3.07 |
| 2024-06-19 | 24.85 | 24.90 | -0.03 | -0.12 | 22984.26 | 5742.07 | 3.13 |
| 2024-06-18 | 23.29 | 24.93 | 1.45 | 6.18 | 46741.90 | 11524.00 | 6.36 |
| 2024-06-17 | 21.93 | 23.48 | 1.47 | 6.68 | 41248.91 | 9542.02 | 5.61 |
| 2024-06-14 | 22.10 | 22.01 | -0.06 | -0.27 | 10602.01 | 2337.11 | 1.44 |
| 2024-06-13 | 21.92 | 22.07 | -0.09 | -0.41 | 11951.66 | 2635.41 | 1.63 |
| 2024-06-12 | 21.53 | 22.16 | 0.47 | 2.17 | 14617.40 | 3213.58 | 1.99 |
| 2024-06-11 | 21.17 | 21.69 | 0.29 | 1.36 | 14874.33 | 3165.77 | 2.02 |
| 2024-06-07 | 21.16 | 21.40 | 0.50 | 2.39 | 19315.90 | 4130.59 | 2.63 |
| 2024-06-06 | 23.00 | 20.90 | -1.84 | -8.09 | 35791.68 | 7695.78 | 4.87 |
| 2024-06-05 | 23.18 | 22.74 | -0.79 | -3.36 | 14148.66 | 3255.46 | 1.92 |
| 2024-06-04 | 23.46 | 23.53 | -0.07 | -0.30 | 16226.00 | 3784.10 | 2.21 |
| 2024-06-03 | 24.17 | 23.60 | -0.67 | -2.76 | 21298.64 | 5022.90 | 2.90 |
| 2024-05-31 | 24.34 | 24.27 | -0.12 | -0.49 | 13390.79 | 3263.08 | 1.82 |
| 2024-05-30 | 25.21 | 24.39 | -0.44 | -1.77 | 20285.95 | 5026.39 | 2.76 |
| 2024-05-29 | 24.58 | 24.83 | 0.50 | 2.06 | 25192.90 | 6279.21 | 3.43 |
| 2024-05-28 | 24.40 | 24.33 | -0.48 | -1.94 | 14760.76 | 3607.54 | 2.01 |
| 2024-05-27 | 25.09 | 24.81 | 0.20 | 0.81 | 16791.00 | 4112.36 | 2.28 |
| 2024-05-24 | 25.31 | 24.61 | -0.71 | -2.80 | 25221.51 | 6287.32 | 3.43 |
| 2024-05-23 | 26.01 | 25.32 | -1.48 | -5.52 | 34780.62 | 8838.88 | 4.73 |
| 2024-05-22 | 26.02 | 26.80 | 0.55 | 2.10 | 32266.00 | 8582.52 | 4.39 |
| 2024-05-21 | 26.01 | 26.25 | -0.08 | -0.30 | 16047.43 | 4193.25 | 2.18 |
| 2024-05-20 | 26.70 | 26.33 | -0.16 | -0.60 | 21099.26 | 5580.01 | 2.87 |
| 2024-05-17 | 26.00 | 26.49 | 0.01 | 0.04 | 25861.40 | 6790.86 | 3.52 |
| 2024-05-16 | 26.15 | 26.48 | 0.20 | 0.76 | 27322.65 | 7209.68 | 3.72 |
| 2024-05-15 | 26.42 | 26.28 | -0.67 | -2.49 | 35173.93 | 9309.88 | 4.79 |
| 2024-05-14 | 27.40 | 26.95 | 0.29 | 1.09 | 38294.72 | 10302.35 | 5.21 |
| 2024-05-13 | 27.69 | 26.66 | -1.04 | -3.76 | 53349.58 | 14563.29 | 7.26 |
日K线
周K线
月K线
