泰恩康(301263)股票信息
| 股票代码 | 301263 |
| 股票名称 | 泰恩康 |
| 最新价/元 | 14.49 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 4.40 |
| 买入/元 | 14.48 |
| 卖出/元 | 14.49 |
| 昨收/元 | 13.88 |
| 今开/元 | 14.00 |
| 最高/元 | 14.74 |
| 最低/元 | 13.81 |
| 成交量/手 | 97151.83 |
| 成交额/万 | 13901.50 |
| 股净值/元 | 38.13 |
| 市净率 | 3.53 |
| 总市值/万 | 616545.88 |
| 流通值/万 | 380978.85 |
| 换手率/% | 3.70 |
| 入市日期 | 2022-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
泰恩康(301263)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 14.00 | 14.49 | 0.61 | 4.40 | 97151.83 | 13901.50 | 3.70 |
| 2024-10-09 | 15.10 | 13.88 | -1.91 | -12.10 | 135001.27 | 19506.87 | 5.13 |
| 2024-10-08 | 16.88 | 15.79 | 0.82 | 5.48 | 245941.70 | 39159.26 | 9.35 |
| 2024-09-30 | 13.88 | 14.97 | 1.49 | 11.05 | 210416.02 | 30394.44 | 8.00 |
| 2024-09-27 | 13.12 | 13.48 | 0.48 | 3.69 | 65456.60 | 8777.43 | 2.49 |
| 2024-09-26 | 12.69 | 13.00 | 0.31 | 2.44 | 33179.60 | 4244.97 | 1.26 |
| 2024-09-25 | 12.64 | 12.69 | 0.09 | 0.71 | 24735.70 | 3169.24 | 0.94 |
| 2024-09-24 | 12.28 | 12.60 | 0.39 | 3.19 | 16179.80 | 2014.40 | 0.62 |
| 2024-09-23 | 12.28 | 12.21 | -0.07 | -0.57 | 10035.20 | 1225.81 | 0.38 |
| 2024-09-20 | 12.56 | 12.28 | -0.21 | -1.68 | 12317.98 | 1512.81 | 0.47 |
| 2024-09-19 | 12.38 | 12.49 | 0.05 | 0.40 | 12649.98 | 1582.16 | 0.48 |
| 2024-09-18 | 12.50 | 12.44 | -0.15 | -1.19 | 16123.78 | 1995.44 | 0.61 |
| 2024-09-13 | 12.80 | 12.59 | -0.21 | -1.64 | 14770.38 | 1868.22 | 0.56 |
| 2024-09-12 | 12.80 | 12.80 | 0.00 | 0.00 | 11306.00 | 1445.06 | 0.43 |
| 2024-09-11 | 12.80 | 12.80 | -0.01 | -0.08 | 11247.98 | 1434.80 | 0.43 |
| 2024-09-10 | 12.73 | 12.81 | 0.16 | 1.27 | 18218.40 | 2315.42 | 0.69 |
| 2024-09-09 | 12.99 | 12.65 | -0.15 | -1.17 | 36149.40 | 4577.42 | 1.37 |
| 2024-09-06 | 13.19 | 12.80 | -0.37 | -2.81 | 24115.20 | 3116.42 | 0.92 |
| 2024-09-05 | 12.86 | 13.17 | 0.32 | 2.49 | 47634.20 | 6275.73 | 1.81 |
| 2024-09-04 | 12.66 | 12.85 | 0.10 | 0.78 | 14528.20 | 1872.73 | 0.55 |
| 2024-09-03 | 12.74 | 12.75 | 0.02 | 0.16 | 15950.30 | 2039.66 | 0.61 |
| 2024-09-02 | 13.19 | 12.73 | -0.52 | -3.93 | 25664.00 | 3321.67 | 0.98 |
| 2024-08-30 | 13.17 | 13.25 | 0.10 | 0.76 | 40832.00 | 5440.13 | 1.55 |
| 2024-08-29 | 13.12 | 13.15 | -0.07 | -0.53 | 24750.40 | 3253.75 | 0.94 |
| 2024-08-28 | 12.99 | 13.22 | 0.34 | 2.64 | 36054.00 | 4782.58 | 1.37 |
| 2024-08-27 | 12.80 | 12.88 | 0.09 | 0.70 | 11884.80 | 1536.97 | 0.44 |
| 2024-08-26 | 12.86 | 12.79 | -0.03 | -0.23 | 9876.00 | 1262.00 | 0.37 |
| 2024-08-23 | 13.10 | 12.82 | -0.16 | -1.23 | 12684.00 | 1622.93 | 0.47 |
| 2024-08-22 | 13.34 | 12.98 | -0.42 | -3.13 | 22930.46 | 2994.30 | 0.86 |
| 2024-08-21 | 13.63 | 13.40 | -0.20 | -1.47 | 15453.20 | 2082.49 | 0.58 |
| 2024-08-20 | 13.54 | 13.60 | -0.04 | -0.29 | 11359.20 | 1547.73 | 0.42 |
| 2024-08-19 | 13.55 | 13.64 | -0.03 | -0.22 | 11385.49 | 1550.53 | 0.43 |
| 2024-08-16 | 13.74 | 13.67 | 0.00 | 0.00 | 10114.20 | 1381.47 | 0.38 |
| 2024-08-15 | 13.69 | 13.67 | 0.00 | 0.00 | 12678.67 | 1735.26 | 0.47 |
| 2024-08-14 | 13.86 | 13.67 | -0.19 | -1.37 | 11301.00 | 1546.74 | 0.42 |
| 2024-08-13 | 13.88 | 13.86 | -0.14 | -1.00 | 26073.09 | 3591.06 | 0.97 |
| 2024-08-12 | 13.92 | 14.00 | 0.00 | 0.00 | 29273.60 | 4096.27 | 1.09 |
| 2024-08-09 | 14.20 | 14.00 | -0.16 | -1.13 | 33625.16 | 4718.59 | 1.26 |
| 2024-08-08 | 13.98 | 14.16 | 0.18 | 1.29 | 56620.04 | 8052.73 | 2.12 |
| 2024-08-07 | 13.70 | 13.98 | 0.20 | 1.45 | 50341.88 | 6998.76 | 1.88 |
| 2024-08-06 | 13.50 | 13.78 | 0.23 | 1.70 | 42319.37 | 5771.26 | 1.58 |
| 2024-08-05 | 13.60 | 13.55 | -0.05 | -0.37 | 32743.60 | 4403.25 | 1.22 |
| 2024-08-02 | 13.54 | 13.60 | -0.04 | -0.29 | 44782.41 | 6152.70 | 1.67 |
| 2024-08-01 | 13.61 | 13.64 | -0.07 | -0.51 | 18856.11 | 2573.53 | 0.70 |
| 2024-07-31 | 13.42 | 13.71 | 0.36 | 2.70 | 35333.45 | 4834.50 | 1.32 |
| 2024-07-30 | 13.38 | 13.35 | 0.01 | 0.08 | 20114.80 | 2680.20 | 0.75 |
| 2024-07-29 | 13.25 | 13.34 | 0.09 | 0.68 | 20237.23 | 2693.93 | 0.76 |
| 2024-07-26 | 13.35 | 13.25 | -0.30 | -2.21 | 22873.68 | 3050.60 | 0.85 |
| 2024-07-25 | 13.53 | 13.55 | -0.02 | -0.15 | 32825.45 | 4448.20 | 1.23 |
| 2024-07-24 | 13.09 | 13.57 | 0.36 | 2.73 | 49657.65 | 6671.16 | 1.86 |
| 2024-07-23 | 13.32 | 13.21 | -0.24 | -1.78 | 41727.87 | 5516.96 | 1.56 |
| 2024-07-22 | 12.28 | 13.45 | 1.05 | 8.47 | 88140.45 | 11667.55 | 3.29 |
| 2024-07-19 | 12.20 | 12.40 | 0.20 | 1.64 | 21360.62 | 2647.67 | 0.80 |
| 2024-07-18 | 12.28 | 12.20 | -0.09 | -0.73 | 8946.82 | 1090.92 | 0.33 |
| 2024-07-17 | 12.00 | 12.29 | 0.00 | 0.00 | 10074.40 | 1236.54 | 0.38 |
| 2024-07-16 | 12.17 | 12.29 | 0.01 | 0.08 | 6610.46 | 808.19 | 0.25 |
| 2024-07-15 | 12.24 | 12.28 | -0.04 | -0.33 | 11862.14 | 1448.03 | 0.44 |
| 2024-07-12 | 12.42 | 12.32 | -0.11 | -0.89 | 15467.87 | 1915.22 | 0.58 |
| 2024-07-11 | 12.39 | 12.43 | 0.14 | 1.14 | 24659.23 | 3062.07 | 0.92 |
| 2024-07-10 | 12.33 | 12.29 | -0.05 | -0.41 | 14110.52 | 1746.52 | 0.53 |
| 2024-07-09 | 12.02 | 12.34 | 0.21 | 1.73 | 11565.20 | 1407.34 | 0.43 |
| 2024-07-08 | 12.40 | 12.13 | -0.34 | -2.73 | 11921.80 | 1456.94 | 0.45 |
| 2024-07-05 | 12.41 | 12.47 | 0.32 | 2.63 | 17094.86 | 2110.84 | 0.64 |
| 2024-07-04 | 12.51 | 12.15 | -0.36 | -2.88 | 12669.60 | 1557.60 | 0.47 |
| 2024-07-03 | 12.68 | 12.51 | -0.18 | -1.42 | 7545.59 | 947.42 | 0.28 |
| 2024-07-02 | 12.69 | 12.69 | -0.04 | -0.31 | 10488.40 | 1328.80 | 0.39 |
| 2024-07-01 | 12.50 | 12.73 | 0.20 | 1.60 | 13183.77 | 1649.88 | 0.49 |
| 2024-06-28 | 12.56 | 12.53 | 0.05 | 0.40 | 9800.59 | 1226.55 | 0.37 |
| 2024-06-27 | 12.85 | 12.48 | -0.37 | -2.88 | 9032.40 | 1139.64 | 0.34 |
| 2024-06-26 | 12.58 | 12.85 | 0.30 | 2.39 | 12325.40 | 1568.48 | 0.46 |
| 2024-06-25 | 12.41 | 12.55 | 0.06 | 0.48 | 14248.80 | 1774.53 | 0.53 |
| 2024-06-24 | 13.08 | 12.49 | -0.44 | -3.40 | 20558.52 | 2610.61 | 0.77 |
| 2024-06-21 | 12.70 | 12.93 | 0.16 | 1.25 | 14320.48 | 1852.77 | 0.54 |
| 2024-06-20 | 13.00 | 12.77 | -0.25 | -1.92 | 16221.15 | 2094.34 | 0.61 |
| 2024-06-19 | 13.04 | 13.02 | -0.01 | -0.08 | 15331.80 | 2007.86 | 0.57 |
| 2024-06-18 | 13.05 | 13.03 | 0.17 | 1.32 | 11914.48 | 1542.72 | 0.45 |
| 2024-06-17 | 12.91 | 12.86 | -0.05 | -0.39 | 10935.40 | 1404.71 | 0.41 |
| 2024-06-14 | 13.12 | 12.91 | -0.15 | -1.15 | 13517.40 | 1742.93 | 0.51 |
| 2024-06-13 | 13.34 | 13.06 | -0.27 | -2.03 | 16063.40 | 2109.94 | 0.60 |
| 2024-06-12 | 13.18 | 13.33 | 0.00 | 0.00 | 17071.27 | 2275.49 | 0.64 |
| 2024-06-11 | 13.10 | 13.33 | 0.34 | 2.62 | 26718.80 | 3518.81 | 1.00 |
| 2024-06-07 | 12.80 | 12.99 | 0.37 | 2.93 | 24263.54 | 3115.33 | 0.91 |
| 2024-06-06 | 13.35 | 12.62 | -0.65 | -4.90 | 59597.80 | 7642.51 | 2.23 |
| 2024-06-05 | 13.63 | 13.27 | -0.25 | -1.85 | 16143.60 | 2165.60 | 0.60 |
| 2024-06-04 | 13.48 | 13.52 | 0.06 | 0.45 | 10111.80 | 1361.49 | 0.38 |
| 2024-06-03 | 13.73 | 13.46 | -0.29 | -2.11 | 14660.34 | 1980.60 | 0.55 |
| 2024-05-31 | 13.65 | 13.75 | 0.12 | 0.88 | 12579.28 | 1720.31 | 0.47 |
| 2024-05-30 | 13.93 | 13.63 | -0.27 | -1.94 | 22795.00 | 3120.75 | 0.85 |
| 2024-05-29 | 13.87 | 13.90 | 0.04 | 0.29 | 13281.60 | 1839.17 | 0.50 |
| 2024-05-28 | 14.05 | 13.86 | -0.18 | -1.28 | 14380.60 | 2002.19 | 0.54 |
| 2024-05-27 | 14.18 | 14.04 | -0.09 | -0.64 | 20035.20 | 2817.77 | 0.75 |
| 2024-05-24 | 14.14 | 14.13 | 0.01 | 0.07 | 16519.40 | 2336.74 | 0.62 |
| 2024-05-23 | 14.68 | 14.12 | -0.36 | -2.49 | 28987.40 | 4144.73 | 1.08 |
| 2024-05-22 | 14.76 | 14.78 | 0.17 | 1.16 | 22751.20 | 3351.71 | 0.85 |
| 2024-05-21 | 14.57 | 14.61 | -0.02 | -0.14 | 23345.80 | 3413.64 | 0.87 |
| 2024-05-20 | 14.40 | 14.63 | 0.34 | 2.38 | 32513.70 | 4748.14 | 1.21 |
| 2024-05-17 | 14.19 | 14.29 | 0.05 | 0.35 | 17290.15 | 2467.98 | 0.65 |
| 2024-05-16 | 14.22 | 14.24 | 0.02 | 0.14 | 23154.06 | 3305.44 | 0.87 |
| 2024-05-15 | 14.56 | 14.22 | -0.37 | -2.54 | 24892.00 | 3563.01 | 0.93 |
| 2024-05-14 | 14.55 | 14.59 | -0.11 | -0.75 | 34500.61 | 5038.09 | 1.29 |
日K线
周K线
月K线
