天地源(600665)股票信息
| 股票代码 | 600665 |
| 股票名称 | 天地源 |
| 最新价/元 | 2.81 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.06 |
| 买入/元 | 2.81 |
| 卖出/元 | 2.82 |
| 昨收/元 | 2.84 |
| 今开/元 | 2.83 |
| 最高/元 | 2.91 |
| 最低/元 | 2.78 |
| 成交量/手 | 218328.05 |
| 成交额/万 | 6223.79 |
| 股净值/元 | -6.22 |
| 市净率 | 0.63 |
| 总市值/万 | 242818.43 |
| 流通值/万 | 242818.43 |
| 换手率/% | 2.53 |
| 入市日期 | 1993-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
天地源(600665)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 | 2.83 | 2.81 | -0.03 | -1.06 | 218328.05 | 6223.79 | 2.53 |
| 2024-10-10 | 2.86 | 2.84 | -0.02 | -0.70 | 310576.58 | 8833.51 | 3.59 |
| 2024-10-09 | 3.14 | 2.86 | -0.32 | -10.06 | 391643.53 | 11488.76 | 4.53 |
| 2024-10-08 | 3.43 | 3.18 | 0.04 | 1.27 | 790540.29 | 25836.75 | 9.15 |
| 2024-09-30 | 3.18 | 3.14 | 0.23 | 7.90 | 692054.10 | 21143.00 | 8.01 |
| 2024-09-27 | 2.93 | 2.91 | 0.06 | 2.11 | 396731.29 | 11495.23 | 4.59 |
| 2024-09-26 | 2.69 | 2.85 | 0.18 | 6.74 | 603703.73 | 16780.54 | 6.99 |
| 2024-09-25 | 2.65 | 2.67 | 0.03 | 1.14 | 495780.72 | 13464.38 | 5.74 |
| 2024-09-24 | 2.70 | 2.64 | 0.02 | 0.76 | 470069.01 | 12451.22 | 5.44 |
| 2024-09-23 | 2.60 | 2.62 | -0.04 | -1.50 | 415054.00 | 10778.95 | 4.80 |
| 2024-09-20 | 2.60 | 2.66 | 0.04 | 1.53 | 732839.72 | 19253.93 | 8.48 |
| 2024-09-19 | 2.38 | 2.62 | 0.24 | 10.08 | 373062.00 | 9421.38 | 4.32 |
| 2024-09-18 | 2.33 | 2.38 | 0.02 | 0.85 | 239384.00 | 5638.84 | 2.77 |
| 2024-09-13 | 2.33 | 2.36 | 0.05 | 2.17 | 233711.01 | 5527.11 | 2.70 |
| 2024-09-12 | 2.31 | 2.31 | -0.01 | -0.43 | 127588.01 | 2963.22 | 1.48 |
| 2024-09-11 | 2.30 | 2.32 | -0.01 | -0.43 | 171747.01 | 3978.31 | 1.99 |
| 2024-09-10 | 2.40 | 2.33 | -0.05 | -2.10 | 222577.00 | 5163.55 | 2.58 |
| 2024-09-09 | 2.36 | 2.38 | 0.01 | 0.42 | 189699.00 | 4490.07 | 2.20 |
| 2024-09-06 | 2.39 | 2.37 | -0.02 | -0.84 | 277768.00 | 6651.11 | 3.21 |
| 2024-09-05 | 2.41 | 2.39 | 0.06 | 2.58 | 359041.80 | 8671.31 | 4.15 |
| 2024-09-04 | 2.35 | 2.33 | -0.04 | -1.69 | 385575.62 | 9192.73 | 4.46 |
| 2024-09-03 | 2.35 | 2.37 | -0.01 | -0.42 | 544075.93 | 12825.71 | 6.30 |
| 2024-09-02 | 2.37 | 2.38 | 0.03 | 1.28 | 781685.16 | 19196.90 | 9.05 |
| 2024-08-30 | 2.23 | 2.35 | 0.21 | 9.81 | 394738.85 | 9168.74 | 4.57 |
| 2024-08-29 | 2.11 | 2.14 | 0.01 | 0.47 | 79544.87 | 1687.40 | 0.92 |
| 2024-08-28 | 2.10 | 2.13 | 0.01 | 0.47 | 73010.00 | 1551.13 | 0.84 |
| 2024-08-27 | 2.17 | 2.12 | -0.07 | -3.20 | 112397.00 | 2396.66 | 1.30 |
| 2024-08-26 | 2.12 | 2.19 | 0.06 | 2.82 | 113344.14 | 2464.47 | 1.31 |
| 2024-08-23 | 2.15 | 2.13 | -0.02 | -0.93 | 73668.00 | 1563.28 | 0.85 |
| 2024-08-22 | 2.19 | 2.15 | -0.04 | -1.83 | 79343.01 | 1730.09 | 0.92 |
| 2024-08-21 | 2.17 | 2.19 | 0.02 | 0.92 | 69412.00 | 1514.30 | 0.80 |
| 2024-08-20 | 2.22 | 2.17 | -0.05 | -2.25 | 92764.20 | 2033.53 | 1.07 |
| 2024-08-19 | 2.23 | 2.22 | -0.03 | -1.33 | 102361.00 | 2277.42 | 1.18 |
| 2024-08-16 | 2.32 | 2.25 | -0.06 | -2.60 | 104367.00 | 2376.61 | 1.21 |
| 2024-08-15 | 2.24 | 2.31 | 0.05 | 2.21 | 132276.87 | 3017.93 | 1.53 |
| 2024-08-14 | 2.27 | 2.26 | -0.01 | -0.44 | 86456.00 | 1977.97 | 1.00 |
| 2024-08-13 | 2.28 | 2.27 | 0.00 | 0.00 | 108268.56 | 2441.83 | 1.25 |
| 2024-08-12 | 2.36 | 2.27 | -0.11 | -4.62 | 171643.00 | 3934.78 | 1.99 |
| 2024-08-09 | 2.34 | 2.38 | 0.04 | 1.71 | 242906.00 | 5840.99 | 2.81 |
| 2024-08-08 | 2.31 | 2.34 | 0.04 | 1.74 | 171927.00 | 4044.48 | 1.99 |
| 2024-08-07 | 2.33 | 2.30 | -0.05 | -2.13 | 105517.10 | 2427.68 | 1.22 |
| 2024-08-06 | 2.28 | 2.35 | 0.09 | 3.98 | 148599.00 | 3423.44 | 1.72 |
| 2024-08-05 | 2.25 | 2.26 | -0.04 | -1.74 | 151762.99 | 3503.66 | 1.76 |
| 2024-08-02 | 2.28 | 2.30 | 0.00 | 0.00 | 121405.00 | 2806.70 | 1.40 |
| 2024-08-01 | 2.34 | 2.30 | -0.04 | -1.71 | 137200.00 | 3170.84 | 1.59 |
| 2024-07-31 | 2.28 | 2.34 | 0.08 | 3.54 | 177953.80 | 4101.70 | 2.06 |
| 2024-07-30 | 2.20 | 2.26 | 0.04 | 1.80 | 176649.00 | 3979.82 | 2.04 |
| 2024-07-29 | 2.18 | 2.22 | 0.01 | 0.45 | 126388.62 | 2771.41 | 1.46 |
| 2024-07-26 | 2.18 | 2.21 | 0.06 | 2.79 | 201102.00 | 4492.94 | 2.33 |
| 2024-07-25 | 2.09 | 2.15 | 0.04 | 1.90 | 128685.53 | 2769.88 | 1.49 |
| 2024-07-24 | 2.18 | 2.11 | -0.07 | -3.21 | 126902.98 | 2715.82 | 1.47 |
| 2024-07-23 | 2.16 | 2.18 | 0.01 | 0.46 | 166781.61 | 3694.12 | 1.93 |
| 2024-07-22 | 2.16 | 2.17 | 0.00 | 0.00 | 107173.02 | 2321.28 | 1.24 |
| 2024-07-19 | 2.20 | 2.17 | -0.06 | -2.69 | 155951.00 | 3366.26 | 1.80 |
| 2024-07-18 | 2.20 | 2.23 | 0.01 | 0.45 | 186176.24 | 4087.61 | 2.15 |
| 2024-07-17 | 2.24 | 2.22 | 0.01 | 0.45 | 168802.20 | 3812.10 | 1.95 |
| 2024-07-16 | 2.17 | 2.21 | 0.05 | 2.32 | 185080.02 | 4062.94 | 2.14 |
| 2024-07-15 | 2.26 | 2.16 | -0.09 | -4.00 | 231823.00 | 5064.26 | 2.68 |
| 2024-07-12 | 2.17 | 2.25 | 0.09 | 4.17 | 349278.01 | 8076.60 | 4.04 |
| 2024-07-11 | 2.10 | 2.16 | 0.09 | 4.35 | 167079.60 | 3577.89 | 1.93 |
| 2024-07-10 | 2.08 | 2.07 | -0.03 | -1.43 | 157320.00 | 3242.87 | 1.82 |
| 2024-07-09 | 2.10 | 2.10 | 0.00 | 0.00 | 190442.40 | 3930.54 | 2.20 |
| 2024-07-08 | 2.21 | 2.10 | -0.12 | -5.41 | 192138.36 | 4078.70 | 2.22 |
| 2024-07-05 | 2.22 | 2.22 | 0.00 | 0.00 | 121015.00 | 2693.71 | 1.40 |
| 2024-07-04 | 2.37 | 2.22 | -0.15 | -6.33 | 161700.00 | 3669.67 | 1.87 |
| 2024-07-03 | 2.35 | 2.37 | 0.02 | 0.85 | 141680.00 | 3377.12 | 1.64 |
| 2024-07-02 | 2.32 | 2.35 | 0.02 | 0.86 | 212502.61 | 5035.29 | 2.46 |
| 2024-07-01 | 2.22 | 2.33 | 0.11 | 4.96 | 210820.51 | 4857.52 | 2.44 |
| 2024-06-28 | 2.23 | 2.22 | -0.04 | -1.77 | 123899.59 | 2792.38 | 1.43 |
| 2024-06-27 | 2.27 | 2.26 | -0.02 | -0.88 | 146474.80 | 3347.74 | 1.70 |
| 2024-06-26 | 2.20 | 2.28 | 0.05 | 2.24 | 132069.00 | 2957.90 | 1.53 |
| 2024-06-25 | 2.16 | 2.23 | 0.07 | 3.24 | 170802.63 | 3765.83 | 1.98 |
| 2024-06-24 | 2.20 | 2.16 | -0.10 | -4.43 | 177488.15 | 3865.59 | 2.05 |
| 2024-06-21 | 2.27 | 2.26 | 0.01 | 0.44 | 121630.00 | 2764.79 | 1.41 |
| 2024-06-20 | 2.34 | 2.25 | -0.10 | -4.26 | 170217.21 | 3872.47 | 1.97 |
| 2024-06-19 | 2.34 | 2.35 | 0.01 | 0.43 | 131903.60 | 3098.28 | 1.53 |
| 2024-06-18 | 2.34 | 2.34 | 0.01 | 0.43 | 131668.00 | 3074.32 | 1.52 |
| 2024-06-17 | 2.39 | 2.33 | -0.08 | -3.32 | 179509.02 | 4186.81 | 2.08 |
| 2024-06-14 | 2.35 | 2.41 | 0.04 | 1.69 | 211906.00 | 5090.24 | 2.45 |
| 2024-06-13 | 2.45 | 2.37 | -0.04 | -1.66 | 214917.20 | 5160.76 | 2.49 |
| 2024-06-12 | 2.36 | 2.41 | 0.04 | 1.69 | 165897.39 | 3971.19 | 1.92 |
| 2024-06-11 | 2.40 | 2.37 | -0.05 | -2.07 | 215403.52 | 5092.99 | 2.49 |
| 2024-06-07 | 2.32 | 2.42 | 0.10 | 4.31 | 277255.14 | 6630.93 | 3.21 |
| 2024-06-06 | 2.44 | 2.32 | -0.11 | -4.53 | 290878.38 | 6817.18 | 3.37 |
| 2024-06-05 | 2.57 | 2.43 | -0.16 | -6.18 | 303602.38 | 7521.90 | 3.51 |
| 2024-06-04 | 2.57 | 2.59 | 0.01 | 0.39 | 263009.38 | 6788.53 | 3.04 |
| 2024-06-03 | 2.64 | 2.58 | -0.08 | -3.01 | 277173.20 | 7134.37 | 3.21 |
| 2024-05-31 | 2.70 | 2.66 | -0.04 | -1.48 | 233974.00 | 6211.96 | 2.71 |
| 2024-05-30 | 2.78 | 2.70 | -0.12 | -4.26 | 292888.91 | 7935.91 | 3.39 |
| 2024-05-29 | 2.85 | 2.82 | -0.06 | -2.08 | 369547.27 | 10552.11 | 4.28 |
| 2024-05-28 | 2.99 | 2.88 | -0.14 | -4.64 | 382627.00 | 11154.64 | 4.43 |
| 2024-05-27 | 3.02 | 3.02 | -0.04 | -1.31 | 390395.79 | 11536.93 | 4.52 |
| 2024-05-24 | 3.28 | 3.06 | -0.27 | -8.11 | 580771.97 | 18150.31 | 6.72 |
| 2024-05-23 | 3.20 | 3.33 | 0.01 | 0.30 | 957853.15 | 30729.64 | 11.08 |
| 2024-05-22 | 3.14 | 3.32 | 0.17 | 5.40 | 1149169.12 | 38117.56 | 13.30 |
| 2024-05-21 | 3.04 | 3.15 | -0.05 | -1.56 | 780704.95 | 24582.36 | 9.03 |
| 2024-05-20 | 3.40 | 3.20 | -0.35 | -9.86 | 1277190.90 | 43785.58 | 14.78 |
| 2024-05-17 | 3.48 | 3.55 | 0.32 | 9.91 | 1378993.69 | 47823.70 | 15.96 |
| 2024-05-16 | 3.11 | 3.23 | 0.29 | 9.86 | 915241.90 | 28792.05 | 10.59 |
| 2024-05-15 | 2.66 | 2.94 | 0.27 | 10.11 | 352770.59 | 10079.70 | 4.08 |
日K线
周K线
月K线
