泰祥股份(301192)股票信息
| 股票代码 | 301192 |
| 股票名称 | 泰祥股份 |
| 最新价/元 | 16.62 |
| 涨跌额/元 | -3.17 |
| 涨跌幅/% | -16.02 |
| 买入/元 | 16.61 |
| 卖出/元 | 16.62 |
| 昨收/元 | 19.79 |
| 今开/元 | 18.74 |
| 最高/元 | 18.86 |
| 最低/元 | 16.61 |
| 成交量/手 | 32800.00 |
| 成交额/万 | 5811.43 |
| 股净值/元 | 51.94 |
| 市净率 | 2.90 |
| 总市值/万 | 166033.80 |
| 流通值/万 | 79557.86 |
| 换手率/% | 6.85 |
| 入市日期 | 2022-08-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
泰祥股份(301192)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 | 18.74 | 16.62 | -3.17 | -16.02 | 32800.00 | 5811.43 | 6.85 |
| 2024-10-08 | 21.00 | 19.79 | 1.74 | 9.64 | 58438.19 | 11411.61 | 12.21 |
| 2024-09-30 | 16.79 | 18.05 | 1.94 | 12.04 | 59521.87 | 10337.12 | 12.43 |
| 2024-09-27 | 15.50 | 16.11 | 1.00 | 6.62 | 20897.00 | 3310.37 | 4.37 |
| 2024-09-26 | 14.68 | 15.11 | 0.31 | 2.10 | 13353.00 | 1999.47 | 2.79 |
| 2024-09-25 | 15.12 | 14.80 | 0.12 | 0.82 | 9408.00 | 1415.00 | 1.97 |
| 2024-09-24 | 14.32 | 14.68 | 0.30 | 2.09 | 8556.00 | 1249.23 | 1.79 |
| 2024-09-23 | 14.70 | 14.38 | -0.32 | -2.18 | 5963.50 | 862.98 | 1.25 |
| 2024-09-20 | 14.90 | 14.70 | -0.20 | -1.34 | 5530.00 | 810.12 | 1.16 |
| 2024-09-19 | 15.00 | 14.90 | 0.40 | 2.76 | 7781.50 | 1155.45 | 1.63 |
| 2024-09-18 | 14.88 | 14.50 | 0.13 | 0.91 | 6963.40 | 1003.56 | 1.45 |
| 2024-09-13 | 15.20 | 14.37 | -0.68 | -4.52 | 6282.00 | 916.24 | 1.31 |
| 2024-09-12 | 15.21 | 15.05 | -0.07 | -0.46 | 4332.50 | 658.44 | 0.91 |
| 2024-09-11 | 15.15 | 15.12 | -0.07 | -0.46 | 3348.40 | 509.39 | 0.70 |
| 2024-09-10 | 14.87 | 15.19 | 0.17 | 1.13 | 4817.50 | 727.45 | 1.01 |
| 2024-09-09 | 15.02 | 15.02 | 0.05 | 0.33 | 5444.00 | 815.62 | 1.14 |
| 2024-09-06 | 15.47 | 14.97 | -0.47 | -3.04 | 4496.00 | 683.71 | 0.94 |
| 2024-09-05 | 15.38 | 15.44 | 0.21 | 1.38 | 5160.50 | 795.39 | 1.08 |
| 2024-09-04 | 15.20 | 15.23 | -0.11 | -0.72 | 5607.00 | 860.11 | 1.17 |
| 2024-09-03 | 15.33 | 15.34 | 0.01 | 0.07 | 4723.00 | 728.71 | 0.99 |
| 2024-09-02 | 15.56 | 15.33 | -0.21 | -1.35 | 7308.00 | 1127.07 | 1.53 |
| 2024-08-30 | 15.50 | 15.54 | 0.04 | 0.26 | 15608.50 | 2441.73 | 3.26 |
| 2024-08-29 | 15.47 | 15.50 | 0.00 | 0.00 | 6510.00 | 999.42 | 1.36 |
| 2024-08-28 | 15.19 | 15.50 | 0.29 | 1.91 | 7077.50 | 1084.13 | 1.48 |
| 2024-08-27 | 15.40 | 15.21 | -0.18 | -1.17 | 6236.00 | 949.43 | 1.30 |
| 2024-08-26 | 14.95 | 15.39 | 0.39 | 2.60 | 6214.00 | 943.96 | 1.30 |
| 2024-08-23 | 15.00 | 15.00 | -0.01 | -0.07 | 9636.50 | 1427.48 | 2.01 |
| 2024-08-22 | 15.44 | 15.01 | -0.32 | -2.09 | 7965.04 | 1214.15 | 1.66 |
| 2024-08-21 | 15.37 | 15.33 | 0.01 | 0.07 | 5867.00 | 903.73 | 1.23 |
| 2024-08-20 | 15.70 | 15.32 | -0.42 | -2.67 | 7077.00 | 1094.86 | 1.48 |
| 2024-08-19 | 15.81 | 15.74 | -0.08 | -0.51 | 8823.00 | 1394.37 | 1.84 |
| 2024-08-16 | 15.85 | 15.82 | -0.03 | -0.19 | 7831.00 | 1241.04 | 1.64 |
| 2024-08-15 | 15.93 | 15.85 | -0.26 | -1.61 | 9532.50 | 1519.92 | 1.99 |
| 2024-08-14 | 15.94 | 16.11 | 0.17 | 1.07 | 8284.00 | 1337.65 | 1.73 |
| 2024-08-13 | 16.00 | 15.94 | -0.08 | -0.50 | 10442.00 | 1665.76 | 2.18 |
| 2024-08-12 | 15.50 | 16.02 | 0.47 | 3.02 | 14366.04 | 2299.62 | 3.00 |
| 2024-08-09 | 15.98 | 15.55 | -0.09 | -0.58 | 7792.50 | 1219.94 | 1.63 |
| 2024-08-08 | 15.58 | 15.64 | -0.06 | -0.38 | 10210.12 | 1583.63 | 2.13 |
| 2024-08-07 | 15.50 | 15.70 | 0.01 | 0.06 | 6121.63 | 965.18 | 1.28 |
| 2024-08-06 | 15.32 | 15.69 | 0.51 | 3.36 | 7004.50 | 1092.91 | 1.46 |
| 2024-08-05 | 15.75 | 15.18 | -0.75 | -4.71 | 8375.50 | 1304.08 | 1.75 |
| 2024-08-02 | 16.27 | 15.93 | -0.34 | -2.09 | 8140.00 | 1319.13 | 1.70 |
| 2024-08-01 | 16.49 | 16.27 | -0.19 | -1.15 | 7622.00 | 1251.61 | 1.59 |
| 2024-07-31 | 15.99 | 16.46 | 0.47 | 2.94 | 14151.54 | 2295.48 | 2.96 |
| 2024-07-30 | 15.50 | 15.99 | 0.40 | 2.57 | 11951.81 | 1890.80 | 2.50 |
| 2024-07-29 | 16.15 | 15.59 | -0.62 | -3.83 | 15158.36 | 2381.71 | 3.17 |
| 2024-07-26 | 16.75 | 16.21 | -0.50 | -2.99 | 32493.04 | 5306.45 | 6.79 |
| 2024-07-25 | 16.21 | 16.71 | 0.26 | 1.58 | 31049.87 | 5141.87 | 6.49 |
| 2024-07-24 | 15.19 | 16.45 | 0.57 | 3.59 | 19054.54 | 3056.44 | 3.98 |
| 2024-07-23 | 16.45 | 15.88 | -0.39 | -2.40 | 10371.58 | 1663.85 | 2.17 |
| 2024-07-22 | 16.43 | 16.27 | 0.11 | 0.68 | 7307.00 | 1188.94 | 1.53 |
| 2024-07-19 | 16.05 | 16.16 | 0.10 | 0.62 | 7359.55 | 1195.68 | 1.54 |
| 2024-07-18 | 16.66 | 16.06 | -0.24 | -1.47 | 12078.50 | 1935.41 | 2.52 |
| 2024-07-17 | 16.75 | 16.30 | -0.48 | -2.86 | 13019.00 | 2134.92 | 2.72 |
| 2024-07-16 | 17.00 | 16.78 | -0.03 | -0.18 | 8491.50 | 1424.08 | 1.77 |
| 2024-07-15 | 17.18 | 16.81 | -0.37 | -2.15 | 13330.00 | 2255.62 | 2.78 |
| 2024-07-12 | 16.98 | 17.18 | 0.20 | 1.18 | 14265.00 | 2442.07 | 2.98 |
| 2024-07-11 | 16.89 | 16.98 | 0.14 | 0.83 | 13509.74 | 2290.14 | 2.82 |
| 2024-07-10 | 16.56 | 16.84 | 0.32 | 1.94 | 11928.00 | 2008.46 | 2.49 |
| 2024-07-09 | 15.88 | 16.52 | 0.52 | 3.25 | 9533.85 | 1546.46 | 1.99 |
| 2024-07-08 | 16.90 | 16.00 | -1.00 | -5.88 | 10706.40 | 1747.88 | 2.24 |
| 2024-07-05 | 16.80 | 17.00 | 0.33 | 1.98 | 10476.85 | 1750.93 | 2.19 |
| 2024-07-04 | 17.34 | 16.67 | -0.68 | -3.92 | 16585.50 | 2800.71 | 3.46 |
| 2024-07-03 | 17.51 | 17.35 | -0.22 | -1.25 | 12768.50 | 2216.82 | 2.67 |
| 2024-07-02 | 17.70 | 17.57 | -0.17 | -0.96 | 22127.13 | 3886.48 | 4.62 |
| 2024-07-01 | 17.24 | 17.74 | 0.48 | 2.78 | 34172.63 | 6026.66 | 7.14 |
| 2024-06-28 | 17.35 | 17.26 | -0.24 | -1.37 | 22784.08 | 3994.18 | 4.76 |
| 2024-06-27 | 17.20 | 17.50 | 0.13 | 0.75 | 18109.00 | 3155.47 | 3.78 |
| 2024-06-26 | 16.55 | 17.37 | 0.76 | 4.58 | 18865.68 | 3213.27 | 3.94 |
| 2024-06-25 | 16.20 | 16.61 | 0.42 | 2.59 | 16375.68 | 2764.74 | 3.42 |
| 2024-06-24 | 17.00 | 16.19 | -1.01 | -5.87 | 13813.00 | 2290.31 | 2.89 |
| 2024-06-21 | 16.83 | 17.20 | 0.02 | 0.12 | 16633.18 | 2851.89 | 3.47 |
| 2024-06-20 | 17.45 | 17.18 | -0.47 | -2.66 | 19334.00 | 3324.23 | 4.04 |
| 2024-06-19 | 17.70 | 17.65 | -0.20 | -1.12 | 30255.58 | 5384.61 | 6.32 |
| 2024-06-18 | 16.91 | 17.85 | 0.82 | 4.82 | 40900.84 | 7259.57 | 8.54 |
| 2024-06-17 | 17.51 | 17.03 | -0.52 | -2.96 | 17206.72 | 2960.42 | 3.59 |
| 2024-06-14 | 17.30 | 17.55 | 0.22 | 1.27 | 13457.32 | 2333.15 | 2.81 |
| 2024-06-13 | 17.63 | 17.33 | -0.37 | -2.09 | 18764.78 | 3272.84 | 3.92 |
| 2024-06-12 | 17.28 | 17.70 | 0.34 | 1.96 | 23276.00 | 4055.76 | 4.86 |
| 2024-06-11 | 16.17 | 17.36 | 1.05 | 6.44 | 28416.69 | 4728.54 | 5.94 |
| 2024-06-07 | 16.11 | 16.31 | 0.36 | 2.26 | 20038.50 | 3281.95 | 4.19 |
| 2024-06-06 | 17.60 | 15.95 | -1.45 | -8.33 | 31918.98 | 5314.48 | 6.67 |
| 2024-06-05 | 18.09 | 17.40 | -0.81 | -4.45 | 42293.34 | 7525.17 | 8.84 |
| 2024-06-04 | 16.67 | 18.21 | 1.45 | 8.65 | 51432.71 | 8808.07 | 10.74 |
| 2024-06-03 | 17.00 | 16.76 | -0.25 | -1.47 | 30882.32 | 5185.75 | 6.45 |
| 2024-05-31 | 17.55 | 17.01 | -0.51 | -2.91 | 53751.87 | 9280.37 | 11.23 |
| 2024-05-30 | 16.72 | 17.72 | 0.63 | 3.69 | 71332.01 | 12438.86 | 14.90 |
| 2024-05-29 | 16.15 | 17.09 | 0.61 | 3.70 | 61245.85 | 10116.23 | 12.79 |
| 2024-05-28 | 15.32 | 16.48 | 1.17 | 7.64 | 32545.24 | 5162.03 | 6.80 |
| 2024-05-27 | 15.15 | 15.31 | 0.16 | 1.06 | 11859.08 | 1787.71 | 2.48 |
| 2024-05-24 | 15.40 | 15.15 | -0.22 | -1.43 | 13540.08 | 2076.75 | 2.83 |
| 2024-05-23 | 15.89 | 15.37 | -0.51 | -3.21 | 13017.00 | 2019.63 | 2.72 |
| 2024-05-22 | 15.42 | 15.88 | 0.42 | 2.72 | 13535.50 | 2141.43 | 2.83 |
| 2024-05-21 | 15.75 | 15.46 | -0.32 | -2.03 | 10781.50 | 1667.12 | 2.25 |
| 2024-05-20 | 15.92 | 15.78 | 0.03 | 0.19 | 10122.00 | 1605.03 | 2.11 |
| 2024-05-17 | 15.58 | 15.75 | 0.20 | 1.29 | 8713.00 | 1360.12 | 1.82 |
| 2024-05-16 | 15.42 | 15.55 | 0.24 | 1.57 | 9550.00 | 1488.04 | 2.00 |
| 2024-05-15 | 15.80 | 15.31 | -0.23 | -1.48 | 8835.05 | 1362.88 | 1.85 |
| 2024-05-14 | 15.64 | 15.54 | 0.27 | 1.77 | 11607.55 | 1788.93 | 2.42 |
| 2024-05-13 | 15.72 | 15.27 | -0.39 | -2.49 | 10783.50 | 1650.42 | 2.25 |
日K线
周K线
月K线
