天鹅股份(603029)股票信息
| 股票代码 | 603029 |
| 股票名称 | 天鹅股份 |
| 最新价/元 | 14.43 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 14.43 |
| 卖出/元 | 14.44 |
| 昨收/元 | 14.95 |
| 今开/元 | 14.83 |
| 最高/元 | 14.98 |
| 最低/元 | 14.35 |
| 成交量/手 | 29425.00 |
| 成交额/万 | 4300.40 |
| 股净值/元 | 26.72 |
| 市净率 | 2.08 |
| 总市值/万 | 175096.51 |
| 流通值/万 | 175096.51 |
| 换手率/% | 2.42 |
| 入市日期 | 2016-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
天鹅股份(603029)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 | 14.83 | 14.43 | -0.52 | -3.48 | 29425.00 | 4300.40 | 2.42 |
| 2024-10-10 | 14.60 | 14.95 | 0.30 | 2.05 | 39790.10 | 5960.09 | 3.28 |
| 2024-10-09 | 15.80 | 14.65 | -1.42 | -8.84 | 53467.30 | 8067.15 | 4.41 |
| 2024-10-08 | 16.98 | 16.07 | 0.62 | 4.01 | 90820.49 | 14627.26 | 7.48 |
| 2024-09-30 | 15.00 | 15.45 | 1.14 | 7.97 | 79858.00 | 12048.46 | 6.58 |
| 2024-09-27 | 13.99 | 14.31 | 0.44 | 3.17 | 23747.00 | 3358.86 | 1.96 |
| 2024-09-26 | 13.60 | 13.87 | 0.24 | 1.76 | 26813.00 | 3680.73 | 2.21 |
| 2024-09-25 | 13.65 | 13.63 | 0.04 | 0.29 | 35167.00 | 4840.05 | 2.90 |
| 2024-09-24 | 13.46 | 13.59 | 0.24 | 1.80 | 26574.29 | 3587.76 | 2.19 |
| 2024-09-23 | 13.22 | 13.35 | -0.11 | -0.82 | 23081.00 | 3072.19 | 1.90 |
| 2024-09-20 | 13.23 | 13.46 | 0.26 | 1.97 | 41454.90 | 5629.53 | 3.42 |
| 2024-09-19 | 12.83 | 13.20 | 0.37 | 2.88 | 15783.30 | 2071.73 | 1.30 |
| 2024-09-18 | 12.98 | 12.83 | -0.15 | -1.16 | 10665.00 | 1364.18 | 0.88 |
| 2024-09-13 | 13.15 | 12.98 | -0.20 | -1.52 | 9794.00 | 1282.98 | 0.81 |
| 2024-09-12 | 13.31 | 13.18 | -0.17 | -1.27 | 11138.32 | 1480.23 | 0.92 |
| 2024-09-11 | 13.50 | 13.35 | 0.01 | 0.08 | 13743.60 | 1843.40 | 1.13 |
| 2024-09-10 | 13.38 | 13.34 | -0.16 | -1.19 | 21130.89 | 2810.05 | 1.74 |
| 2024-09-09 | 13.12 | 13.50 | 0.37 | 2.82 | 30831.30 | 4166.96 | 2.54 |
| 2024-09-06 | 13.42 | 13.13 | -0.24 | -1.80 | 9810.60 | 1295.70 | 0.81 |
| 2024-09-05 | 13.30 | 13.37 | 0.11 | 0.83 | 7111.00 | 948.90 | 0.59 |
| 2024-09-04 | 13.44 | 13.26 | -0.16 | -1.19 | 10311.30 | 1373.44 | 0.85 |
| 2024-09-03 | 13.43 | 13.42 | 0.08 | 0.60 | 8780.30 | 1175.49 | 0.72 |
| 2024-09-02 | 13.39 | 13.34 | -0.09 | -0.67 | 10366.00 | 1392.90 | 0.85 |
| 2024-08-30 | 13.43 | 13.43 | 0.15 | 1.13 | 17404.00 | 2339.28 | 1.43 |
| 2024-08-29 | 13.20 | 13.28 | 0.07 | 0.53 | 8211.00 | 1089.63 | 0.68 |
| 2024-08-28 | 13.22 | 13.21 | 0.00 | 0.00 | 6614.46 | 875.50 | 0.55 |
| 2024-08-27 | 13.36 | 13.21 | -0.22 | -1.64 | 9266.55 | 1231.55 | 0.76 |
| 2024-08-26 | 13.20 | 13.43 | 0.43 | 3.31 | 15814.30 | 2109.30 | 1.30 |
| 2024-08-23 | 12.94 | 13.00 | -0.05 | -0.38 | 11068.00 | 1429.39 | 0.91 |
| 2024-08-22 | 13.31 | 13.05 | -0.31 | -2.32 | 11891.85 | 1568.28 | 0.98 |
| 2024-08-21 | 13.26 | 13.36 | 0.04 | 0.30 | 7582.30 | 1013.61 | 0.62 |
| 2024-08-20 | 13.57 | 13.32 | -0.27 | -1.99 | 12952.00 | 1734.24 | 1.07 |
| 2024-08-19 | 13.69 | 13.59 | -0.09 | -0.66 | 9418.30 | 1284.88 | 0.78 |
| 2024-08-16 | 13.96 | 13.68 | -0.23 | -1.65 | 12423.30 | 1711.52 | 1.02 |
| 2024-08-15 | 13.85 | 13.91 | 0.00 | 0.00 | 12409.80 | 1721.47 | 1.02 |
| 2024-08-14 | 13.92 | 13.91 | -0.01 | -0.07 | 9215.00 | 1286.90 | 0.76 |
| 2024-08-13 | 14.00 | 13.92 | 0.06 | 0.43 | 10514.90 | 1454.15 | 0.87 |
| 2024-08-12 | 13.96 | 13.86 | -0.23 | -1.63 | 12803.30 | 1780.20 | 1.06 |
| 2024-08-09 | 14.26 | 14.09 | -0.08 | -0.57 | 17752.30 | 2526.12 | 1.46 |
| 2024-08-08 | 14.11 | 14.17 | -0.04 | -0.28 | 16146.00 | 2274.62 | 1.33 |
| 2024-08-07 | 14.22 | 14.21 | -0.14 | -0.98 | 16445.00 | 2340.60 | 1.36 |
| 2024-08-06 | 14.33 | 14.35 | 0.45 | 3.24 | 24603.00 | 3513.93 | 2.03 |
| 2024-08-05 | 14.22 | 13.90 | -0.38 | -2.66 | 19824.00 | 2807.53 | 1.63 |
| 2024-08-02 | 14.20 | 14.28 | -0.10 | -0.70 | 21564.00 | 3095.18 | 1.78 |
| 2024-08-01 | 14.32 | 14.38 | 0.05 | 0.35 | 23986.00 | 3451.70 | 1.98 |
| 2024-07-31 | 14.07 | 14.33 | 0.31 | 2.21 | 23360.90 | 3328.12 | 1.93 |
| 2024-07-30 | 14.25 | 14.02 | -0.09 | -0.64 | 17053.10 | 2392.05 | 1.41 |
| 2024-07-29 | 14.50 | 14.11 | -0.32 | -2.22 | 32158.30 | 4574.54 | 2.65 |
| 2024-07-26 | 13.97 | 14.43 | 0.89 | 6.57 | 53657.48 | 7634.72 | 4.42 |
| 2024-07-25 | 13.49 | 13.54 | -0.03 | -0.22 | 16777.40 | 2263.12 | 1.38 |
| 2024-07-24 | 13.91 | 13.57 | -0.45 | -3.21 | 32167.60 | 4398.76 | 2.65 |
| 2024-07-23 | 14.23 | 14.02 | -0.24 | -1.68 | 28041.30 | 4017.88 | 2.31 |
| 2024-07-22 | 14.39 | 14.26 | -0.31 | -2.13 | 28912.00 | 4130.82 | 2.38 |
| 2024-07-19 | 14.90 | 14.57 | -0.63 | -4.15 | 55538.31 | 8167.37 | 4.58 |
| 2024-07-18 | 14.30 | 15.20 | 0.69 | 4.76 | 63361.32 | 9432.26 | 5.22 |
| 2024-07-17 | 14.14 | 14.51 | 0.31 | 2.18 | 36045.90 | 5198.31 | 2.97 |
| 2024-07-16 | 14.23 | 14.20 | -0.17 | -1.18 | 14202.00 | 2019.40 | 1.17 |
| 2024-07-15 | 14.23 | 14.37 | 0.10 | 0.70 | 20945.00 | 2984.17 | 1.73 |
| 2024-07-12 | 14.22 | 14.27 | 0.09 | 0.64 | 16809.50 | 2395.45 | 1.39 |
| 2024-07-11 | 14.10 | 14.18 | 0.29 | 2.09 | 18948.50 | 2678.41 | 1.56 |
| 2024-07-10 | 13.87 | 13.89 | 0.05 | 0.36 | 15665.40 | 2171.18 | 1.29 |
| 2024-07-09 | 13.64 | 13.84 | 0.21 | 1.54 | 21033.20 | 2879.40 | 1.73 |
| 2024-07-08 | 13.97 | 13.63 | -0.46 | -3.27 | 20343.00 | 2808.05 | 1.68 |
| 2024-07-05 | 13.98 | 14.09 | 0.17 | 1.22 | 17097.00 | 2385.61 | 1.41 |
| 2024-07-04 | 14.20 | 13.92 | -0.35 | -2.45 | 22682.30 | 3197.25 | 1.87 |
| 2024-07-03 | 14.40 | 14.27 | -0.37 | -2.53 | 34312.90 | 4974.66 | 2.83 |
| 2024-07-02 | 14.56 | 14.64 | 0.06 | 0.41 | 54353.00 | 7911.05 | 4.48 |
| 2024-07-01 | 13.88 | 14.58 | 0.69 | 4.97 | 59119.60 | 8591.08 | 4.87 |
| 2024-06-28 | 13.56 | 13.89 | 0.35 | 2.59 | 33187.60 | 4644.44 | 2.74 |
| 2024-06-27 | 13.68 | 13.54 | -0.14 | -1.02 | 11196.90 | 1527.67 | 0.92 |
| 2024-06-26 | 13.48 | 13.68 | 0.28 | 2.09 | 16014.90 | 2161.67 | 1.32 |
| 2024-06-25 | 13.52 | 13.40 | -0.11 | -0.81 | 14460.33 | 1950.70 | 1.19 |
| 2024-06-24 | 13.82 | 13.51 | -0.31 | -2.24 | 17110.60 | 2356.38 | 1.41 |
| 2024-06-21 | 13.70 | 13.82 | -0.08 | -0.58 | 9705.00 | 1344.49 | 0.80 |
| 2024-06-20 | 14.15 | 13.90 | -0.29 | -2.04 | 14477.00 | 2027.47 | 1.19 |
| 2024-06-19 | 14.36 | 14.19 | -0.17 | -1.18 | 13367.00 | 1909.21 | 1.10 |
| 2024-06-18 | 14.21 | 14.36 | 0.03 | 0.21 | 18680.90 | 2674.36 | 1.54 |
| 2024-06-17 | 14.14 | 14.33 | 0.12 | 0.84 | 28813.00 | 4129.23 | 2.37 |
| 2024-06-14 | 14.44 | 14.21 | -0.21 | -1.46 | 18474.72 | 2627.28 | 1.52 |
| 2024-06-13 | 14.20 | 14.42 | 0.25 | 1.76 | 31795.72 | 4570.05 | 2.62 |
| 2024-06-12 | 13.93 | 14.17 | 0.15 | 1.07 | 15258.00 | 2154.06 | 1.26 |
| 2024-06-11 | 14.05 | 14.02 | -0.16 | -1.13 | 17471.30 | 2430.38 | 1.44 |
| 2024-06-07 | 14.00 | 14.18 | 0.17 | 1.21 | 18865.00 | 2675.58 | 1.55 |
| 2024-06-06 | 14.76 | 14.01 | -0.92 | -6.16 | 42525.40 | 6099.44 | 3.50 |
| 2024-06-05 | 15.30 | 14.93 | -0.54 | -3.49 | 55383.68 | 8306.36 | 4.56 |
| 2024-06-04 | 14.73 | 15.47 | 0.74 | 5.02 | 77156.98 | 11979.47 | 6.36 |
| 2024-06-03 | 14.95 | 14.73 | -0.34 | -2.26 | 20717.90 | 3076.24 | 1.71 |
| 2024-05-31 | 15.07 | 15.07 | -0.24 | -1.57 | 23948.90 | 3608.22 | 1.97 |
| 2024-05-30 | 15.08 | 15.31 | 0.37 | 2.48 | 29671.60 | 4499.39 | 2.45 |
| 2024-05-29 | 14.95 | 14.94 | 0.07 | 0.47 | 14121.00 | 2113.26 | 1.16 |
| 2024-05-28 | 15.17 | 14.87 | -0.31 | -2.04 | 16235.00 | 2441.37 | 1.34 |
| 2024-05-27 | 15.05 | 15.18 | 0.01 | 0.07 | 20156.10 | 3021.13 | 1.66 |
| 2024-05-24 | 15.50 | 15.17 | -0.53 | -3.38 | 31129.20 | 4780.04 | 2.57 |
| 2024-05-23 | 15.73 | 15.70 | 0.00 | 0.00 | 41252.60 | 6610.10 | 3.40 |
| 2024-05-22 | 15.65 | 15.70 | -0.03 | -0.19 | 10538.16 | 1654.75 | 0.87 |
| 2024-05-21 | 15.85 | 15.73 | -0.20 | -1.26 | 18793.30 | 2954.81 | 1.55 |
| 2024-05-20 | 16.06 | 15.93 | -0.05 | -0.31 | 20093.72 | 3215.20 | 1.66 |
| 2024-05-17 | 16.15 | 16.15 | 0.03 | 0.19 | 17315.60 | 2788.02 | 1.43 |
| 2024-05-16 | 16.00 | 16.12 | 0.12 | 0.75 | 18515.70 | 2991.23 | 1.53 |
| 2024-05-15 | 16.00 | 16.00 | -0.10 | -0.62 | 22217.40 | 3573.21 | 1.83 |
日K线
周K线
月K线
