天宸股份(600620)股票信息
| 股票代码 | 600620 |
| 股票名称 | 天宸股份 |
| 最新价/元 | 5.26 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -4.36 |
| 买入/元 | 5.25 |
| 卖出/元 | 5.26 |
| 昨收/元 | 5.50 |
| 今开/元 | 5.47 |
| 最高/元 | 5.48 |
| 最低/元 | 5.18 |
| 成交量/手 | 74899.77 |
| 成交额/万 | 3990.13 |
| 股净值/元 | 175.33 |
| 市净率 | 2.70 |
| 总市值/万 | 361192.16 |
| 流通值/万 | 361192.16 |
| 换手率/% | 1.09 |
| 入市日期 | 1992-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
天宸股份(600620)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.47 | 5.26 | -0.24 | -4.36 | 74899.77 | 3990.13 | 1.09 |
| 2024-10-10 | 5.54 | 5.50 | -0.07 | -1.26 | 117092.06 | 6436.80 | 1.71 |
| 2024-10-09 | 6.01 | 5.57 | -0.62 | -10.02 | 152607.52 | 8744.78 | 2.22 |
| 2024-10-08 | 6.49 | 6.19 | 0.28 | 4.74 | 242584.83 | 14946.23 | 3.53 |
| 2024-09-30 | 5.60 | 5.91 | 0.53 | 9.85 | 199124.41 | 11343.34 | 2.90 |
| 2024-09-27 | 5.23 | 5.38 | 0.17 | 3.26 | 81315.89 | 4339.08 | 1.18 |
| 2024-09-26 | 4.95 | 5.21 | 0.25 | 5.04 | 117192.19 | 5967.47 | 1.71 |
| 2024-09-25 | 4.97 | 4.96 | -0.01 | -0.20 | 116237.45 | 5831.38 | 1.69 |
| 2024-09-24 | 4.75 | 4.97 | 0.29 | 6.20 | 139258.78 | 6773.42 | 2.03 |
| 2024-09-23 | 4.67 | 4.68 | 0.00 | 0.00 | 41580.64 | 1932.32 | 0.61 |
| 2024-09-20 | 4.77 | 4.68 | -0.11 | -2.30 | 52539.11 | 2472.41 | 0.77 |
| 2024-09-19 | 4.61 | 4.79 | 0.19 | 4.13 | 63635.00 | 3012.48 | 0.93 |
| 2024-09-18 | 4.51 | 4.60 | -0.01 | -0.22 | 50561.11 | 2299.36 | 0.74 |
| 2024-09-13 | 4.70 | 4.61 | -0.13 | -2.74 | 50499.00 | 2343.12 | 0.74 |
| 2024-09-12 | 4.65 | 4.74 | 0.09 | 1.94 | 69819.81 | 3307.24 | 1.02 |
| 2024-09-11 | 4.73 | 4.65 | -0.08 | -1.69 | 37059.00 | 1728.98 | 0.54 |
| 2024-09-10 | 4.67 | 4.73 | 0.02 | 0.43 | 55412.31 | 2589.81 | 0.81 |
| 2024-09-09 | 4.60 | 4.71 | 0.07 | 1.51 | 66273.63 | 3126.80 | 0.97 |
| 2024-09-06 | 4.73 | 4.64 | -0.13 | -2.73 | 32567.81 | 1523.53 | 0.47 |
| 2024-09-05 | 4.64 | 4.77 | 0.13 | 2.80 | 65404.00 | 3092.41 | 0.95 |
| 2024-09-04 | 4.62 | 4.64 | -0.04 | -0.86 | 46501.75 | 2173.92 | 0.68 |
| 2024-09-03 | 4.65 | 4.68 | 0.02 | 0.43 | 52916.00 | 2457.20 | 0.77 |
| 2024-09-02 | 4.67 | 4.66 | -0.06 | -1.27 | 86744.50 | 4084.24 | 1.26 |
| 2024-08-30 | 4.57 | 4.72 | 0.08 | 1.72 | 142111.12 | 6634.38 | 2.07 |
| 2024-08-29 | 4.55 | 4.64 | 0.10 | 2.20 | 189585.74 | 8782.01 | 2.76 |
| 2024-08-28 | 4.38 | 4.54 | 0.41 | 9.93 | 85011.14 | 3761.06 | 1.24 |
| 2024-08-27 | 4.21 | 4.13 | -0.11 | -2.59 | 23948.00 | 999.69 | 0.35 |
| 2024-08-26 | 4.13 | 4.24 | 0.11 | 2.66 | 38065.00 | 1615.53 | 0.55 |
| 2024-08-23 | 4.21 | 4.13 | -0.05 | -1.20 | 33929.00 | 1393.69 | 0.49 |
| 2024-08-22 | 4.27 | 4.18 | -0.09 | -2.11 | 21475.00 | 907.16 | 0.31 |
| 2024-08-21 | 4.24 | 4.27 | 0.00 | 0.00 | 23834.00 | 1015.46 | 0.35 |
| 2024-08-20 | 4.35 | 4.27 | -0.07 | -1.61 | 27432.00 | 1179.04 | 0.40 |
| 2024-08-19 | 4.36 | 4.34 | -0.02 | -0.46 | 32176.00 | 1400.23 | 0.47 |
| 2024-08-16 | 4.49 | 4.36 | -0.13 | -2.90 | 44699.00 | 1974.94 | 0.65 |
| 2024-08-15 | 4.47 | 4.49 | 0.02 | 0.45 | 47382.00 | 2108.34 | 0.69 |
| 2024-08-14 | 4.54 | 4.47 | -0.09 | -1.97 | 41672.00 | 1885.51 | 0.61 |
| 2024-08-13 | 4.50 | 4.56 | 0.02 | 0.44 | 77353.45 | 3470.26 | 1.13 |
| 2024-08-12 | 4.77 | 4.54 | -0.22 | -4.62 | 104632.45 | 4782.56 | 1.52 |
| 2024-08-09 | 4.67 | 4.76 | 0.06 | 1.28 | 82308.17 | 3927.31 | 1.20 |
| 2024-08-08 | 4.69 | 4.70 | -0.04 | -0.84 | 53758.00 | 2520.45 | 0.78 |
| 2024-08-07 | 4.86 | 4.74 | -0.12 | -2.47 | 63865.42 | 3042.42 | 0.93 |
| 2024-08-06 | 4.80 | 4.86 | 0.12 | 2.53 | 77317.75 | 3727.46 | 1.13 |
| 2024-08-05 | 4.83 | 4.74 | -0.16 | -3.27 | 100510.32 | 4864.47 | 1.46 |
| 2024-08-02 | 4.99 | 4.90 | -0.13 | -2.58 | 118754.00 | 5851.83 | 1.73 |
| 2024-08-01 | 4.95 | 5.03 | 0.05 | 1.00 | 175719.11 | 8841.40 | 2.56 |
| 2024-07-31 | 4.82 | 4.98 | 0.17 | 3.53 | 219323.55 | 10949.52 | 3.19 |
| 2024-07-30 | 4.63 | 4.81 | 0.15 | 3.22 | 169330.42 | 8039.12 | 2.47 |
| 2024-07-29 | 4.46 | 4.66 | 0.20 | 4.48 | 163526.42 | 7518.46 | 2.38 |
| 2024-07-26 | 4.49 | 4.46 | -0.12 | -2.62 | 113449.00 | 5078.25 | 1.65 |
| 2024-07-25 | 4.43 | 4.58 | 0.17 | 3.86 | 154461.95 | 7042.37 | 2.25 |
| 2024-07-24 | 4.65 | 4.41 | -0.26 | -5.57 | 160124.13 | 7188.27 | 2.33 |
| 2024-07-23 | 4.64 | 4.68 | 0.04 | 0.86 | 225023.81 | 10637.25 | 3.28 |
| 2024-07-22 | 4.73 | 4.64 | -0.09 | -1.90 | 214311.43 | 9992.08 | 3.12 |
| 2024-07-19 | 4.80 | 4.73 | -0.35 | -6.89 | 365518.67 | 17608.05 | 5.32 |
| 2024-07-18 | 4.67 | 5.08 | 0.46 | 9.96 | 387294.30 | 19226.96 | 5.64 |
| 2024-07-17 | 4.38 | 4.62 | 0.42 | 10.00 | 90850.56 | 4122.69 | 1.32 |
| 2024-07-16 | 4.14 | 4.20 | 0.06 | 1.45 | 128636.74 | 5506.11 | 1.87 |
| 2024-07-15 | 4.23 | 4.14 | -0.09 | -2.13 | 73034.00 | 3027.40 | 1.06 |
| 2024-07-12 | 4.39 | 4.23 | -0.17 | -3.86 | 133121.60 | 5689.55 | 1.94 |
| 2024-07-11 | 4.06 | 4.40 | 0.40 | 10.00 | 96873.02 | 4116.67 | 1.41 |
| 2024-07-10 | 3.86 | 4.00 | 0.10 | 2.56 | 91246.00 | 3621.31 | 1.33 |
| 2024-07-09 | 3.99 | 3.90 | -0.09 | -2.26 | 77642.00 | 3027.94 | 1.13 |
| 2024-07-08 | 4.20 | 3.99 | -0.25 | -5.90 | 65608.03 | 2644.36 | 0.96 |
| 2024-07-05 | 4.17 | 4.24 | 0.05 | 1.19 | 45781.98 | 1937.51 | 0.67 |
| 2024-07-04 | 4.40 | 4.19 | -0.22 | -4.99 | 43046.00 | 1837.00 | 0.63 |
| 2024-07-03 | 4.46 | 4.41 | -0.02 | -0.45 | 39508.01 | 1757.07 | 0.58 |
| 2024-07-02 | 4.36 | 4.43 | 0.08 | 1.84 | 47677.00 | 2122.08 | 0.69 |
| 2024-07-01 | 4.28 | 4.35 | 0.08 | 1.87 | 31569.30 | 1358.73 | 0.46 |
| 2024-06-28 | 4.30 | 4.27 | -0.06 | -1.39 | 41397.61 | 1799.95 | 0.60 |
| 2024-06-27 | 4.42 | 4.33 | -0.10 | -2.26 | 36867.00 | 1614.23 | 0.54 |
| 2024-06-26 | 4.26 | 4.43 | 0.15 | 3.51 | 49150.26 | 2113.64 | 0.72 |
| 2024-06-25 | 4.28 | 4.28 | 0.00 | 0.00 | 42194.57 | 1807.13 | 0.61 |
| 2024-06-24 | 4.47 | 4.28 | -0.25 | -5.52 | 60659.03 | 2632.06 | 0.88 |
| 2024-06-21 | 4.56 | 4.53 | 0.02 | 0.44 | 45551.04 | 2072.17 | 0.66 |
| 2024-06-20 | 4.66 | 4.51 | -0.14 | -3.01 | 42107.00 | 1927.82 | 0.61 |
| 2024-06-19 | 4.69 | 4.65 | -0.02 | -0.43 | 40195.00 | 1868.02 | 0.59 |
| 2024-06-18 | 4.52 | 4.67 | 0.11 | 2.41 | 39682.00 | 1834.37 | 0.58 |
| 2024-06-17 | 4.65 | 4.56 | -0.09 | -1.94 | 36033.50 | 1656.87 | 0.52 |
| 2024-06-14 | 4.63 | 4.65 | 0.02 | 0.43 | 39123.06 | 1813.56 | 0.57 |
| 2024-06-13 | 4.76 | 4.63 | -0.12 | -2.53 | 53316.06 | 2496.08 | 0.78 |
| 2024-06-12 | 4.63 | 4.75 | 0.10 | 2.15 | 55341.97 | 2618.61 | 0.81 |
| 2024-06-11 | 4.61 | 4.65 | -0.01 | -0.22 | 73762.00 | 3398.67 | 1.07 |
| 2024-06-07 | 4.49 | 4.66 | 0.18 | 4.02 | 97676.89 | 4511.25 | 1.42 |
| 2024-06-06 | 4.85 | 4.48 | -0.34 | -7.05 | 142204.32 | 6460.01 | 2.07 |
| 2024-06-05 | 5.05 | 4.82 | -0.27 | -5.31 | 92090.70 | 4499.81 | 1.34 |
| 2024-06-04 | 5.38 | 5.09 | -0.25 | -4.68 | 130971.52 | 6643.54 | 1.91 |
| 2024-06-03 | 5.62 | 5.34 | -0.25 | -4.47 | 146691.00 | 7880.76 | 2.14 |
| 2024-05-31 | 5.89 | 5.59 | -0.33 | -5.57 | 226320.50 | 12834.73 | 3.30 |
| 2024-05-30 | 6.38 | 5.92 | 0.12 | 2.07 | 353960.86 | 21272.01 | 5.15 |
| 2024-05-29 | 5.33 | 5.80 | 0.53 | 10.06 | 102882.65 | 5780.62 | 1.50 |
| 2024-05-28 | 5.21 | 5.27 | -0.03 | -0.57 | 158666.67 | 8387.84 | 2.31 |
| 2024-05-27 | 5.70 | 5.30 | -0.59 | -10.02 | 257332.69 | 13899.32 | 3.75 |
| 2024-05-24 | 6.73 | 5.89 | -0.53 | -8.26 | 369917.40 | 23298.05 | 5.39 |
| 2024-05-23 | 6.42 | 6.42 | 0.58 | 9.93 | 47859.02 | 3072.55 | 0.70 |
| 2024-05-22 | 5.32 | 5.84 | 0.53 | 9.98 | 56193.00 | 3203.51 | 0.82 |
| 2024-05-21 | 5.41 | 5.31 | -0.10 | -1.85 | 43183.15 | 2297.80 | 0.63 |
| 2024-05-20 | 5.52 | 5.41 | -0.14 | -2.52 | 67927.00 | 3727.59 | 0.99 |
| 2024-05-17 | 5.47 | 5.55 | 0.14 | 2.59 | 88122.93 | 4868.14 | 1.28 |
| 2024-05-16 | 5.29 | 5.41 | 0.10 | 1.88 | 43408.00 | 2352.67 | 0.63 |
| 2024-05-15 | 5.37 | 5.31 | -0.05 | -0.93 | 38565.00 | 2056.63 | 0.56 |
日K线
周K线
月K线
