天元智能(603273)股票信息
| 股票代码 | 603273 |
| 股票名称 | 天元智能 |
| 最新价/元 | 18.81 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 1.35 |
| 买入/元 | 18.80 |
| 卖出/元 | 18.81 |
| 昨收/元 | 18.56 |
| 今开/元 | 18.69 |
| 最高/元 | 18.99 |
| 最低/元 | 18.43 |
| 成交量/手 | 46487.23 |
| 成交额/万 | 8712.56 |
| 股净值/元 | 104.50 |
| 市净率 | 4.60 |
| 总市值/万 | 403123.51 |
| 流通值/万 | 105445.85 |
| 换手率/% | 8.29 |
| 入市日期 | 2023-10-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
天元智能(603273)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 18.69 | 18.81 | 0.25 | 1.35 | 46487.23 | 8712.56 | 8.29 |
| 2025-07-23 | 19.03 | 18.56 | -0.47 | -2.47 | 67835.21 | 12711.89 | 12.10 |
| 2025-07-22 | 19.00 | 19.03 | 0.15 | 0.79 | 81376.77 | 15382.87 | 14.52 |
| 2025-07-21 | 18.60 | 18.88 | 0.67 | 3.68 | 72325.00 | 13526.93 | 12.90 |
| 2025-07-18 | 17.97 | 18.21 | 0.26 | 1.45 | 39936.00 | 7229.28 | 7.12 |
| 2025-07-17 | 17.87 | 17.95 | 0.03 | 0.17 | 18208.00 | 3265.49 | 3.25 |
| 2025-07-16 | 17.95 | 17.92 | -0.09 | -0.50 | 25925.00 | 4657.07 | 4.62 |
| 2025-07-15 | 17.81 | 18.01 | 0.19 | 1.07 | 33452.48 | 5942.02 | 5.97 |
| 2025-07-14 | 17.59 | 17.82 | 0.22 | 1.25 | 18129.39 | 3224.04 | 3.23 |
| 2025-07-11 | 17.73 | 17.60 | -0.08 | -0.45 | 23437.72 | 4117.80 | 4.18 |
| 2025-07-10 | 17.45 | 17.68 | 0.13 | 0.74 | 36112.88 | 6420.18 | 6.44 |
| 2025-07-09 | 17.64 | 17.55 | -0.14 | -0.79 | 22657.00 | 4005.41 | 4.04 |
| 2025-07-08 | 17.55 | 17.69 | 0.17 | 0.97 | 23892.00 | 4211.00 | 4.26 |
| 2025-07-07 | 17.17 | 17.52 | 0.35 | 2.04 | 20671.00 | 3589.45 | 3.69 |
| 2025-07-04 | 17.39 | 17.17 | -0.21 | -1.21 | 17406.00 | 3000.59 | 3.10 |
| 2025-07-03 | 17.26 | 17.38 | 0.03 | 0.17 | 14656.31 | 2543.59 | 2.61 |
| 2025-07-02 | 17.23 | 17.35 | 0.12 | 0.70 | 24968.31 | 4335.33 | 4.45 |
| 2025-07-01 | 17.32 | 17.23 | -0.09 | -0.52 | 15868.00 | 2724.64 | 2.83 |
| 2025-06-30 | 17.18 | 17.32 | 0.25 | 1.47 | 18793.00 | 3242.39 | 3.35 |
| 2025-06-27 | 16.93 | 17.07 | 0.15 | 0.89 | 16921.00 | 2878.88 | 3.02 |
| 2025-06-26 | 17.08 | 16.92 | -0.11 | -0.65 | 21516.00 | 3664.40 | 3.84 |
| 2025-06-25 | 17.05 | 17.03 | 0.05 | 0.29 | 23042.00 | 3907.48 | 4.11 |
| 2025-06-24 | 16.53 | 16.98 | 0.54 | 3.29 | 22514.00 | 3792.62 | 4.02 |
| 2025-06-23 | 16.15 | 16.44 | 0.24 | 1.48 | 16775.00 | 2748.29 | 2.99 |
| 2025-06-20 | 16.49 | 16.23 | -0.19 | -1.16 | 15938.00 | 2609.71 | 2.84 |
| 2025-06-19 | 16.84 | 16.42 | -0.42 | -2.49 | 24026.12 | 3987.23 | 4.29 |
| 2025-06-18 | 16.95 | 16.84 | -0.20 | -1.17 | 25171.00 | 4243.32 | 4.49 |
| 2025-06-17 | 17.45 | 17.04 | -0.34 | -1.96 | 31102.55 | 5331.70 | 5.55 |
| 2025-06-16 | 17.30 | 17.38 | 0.08 | 0.46 | 23618.14 | 4124.13 | 4.21 |
| 2025-06-13 | 18.09 | 17.30 | -0.83 | -4.58 | 45785.50 | 8055.65 | 8.17 |
| 2025-06-12 | 18.19 | 18.13 | -0.13 | -0.71 | 32935.00 | 5956.80 | 5.88 |
| 2025-06-11 | 18.33 | 18.26 | -0.04 | -0.22 | 40056.00 | 7328.51 | 7.15 |
| 2025-06-10 | 18.08 | 18.30 | 0.16 | 0.88 | 60930.84 | 11122.07 | 10.87 |
| 2025-06-09 | 18.19 | 18.14 | 0.09 | 0.50 | 28973.00 | 5245.83 | 5.17 |
| 2025-06-06 | 18.00 | 18.05 | -0.03 | -0.17 | 25405.00 | 4572.88 | 4.53 |
| 2025-06-05 | 17.70 | 18.08 | 0.30 | 1.69 | 56926.81 | 10272.92 | 10.15 |
| 2025-06-04 | 17.68 | 17.78 | 0.10 | 0.57 | 28776.81 | 5089.69 | 5.13 |
| 2025-06-03 | 17.60 | 17.68 | -0.01 | -0.06 | 31018.00 | 5492.76 | 5.53 |
| 2025-05-30 | 18.23 | 17.69 | -0.56 | -3.07 | 45277.00 | 8083.94 | 8.08 |
| 2025-05-29 | 18.22 | 18.25 | 0.06 | 0.33 | 61283.88 | 11215.06 | 10.93 |
| 2025-05-28 | 18.37 | 18.19 | -0.18 | -0.98 | 50540.00 | 9186.38 | 9.02 |
| 2025-05-27 | 18.32 | 18.37 | -0.10 | -0.54 | 77798.88 | 14119.42 | 13.88 |
| 2025-05-26 | 17.90 | 18.47 | -0.04 | -0.22 | 144137.34 | 25948.99 | 25.71 |
| 2025-05-23 | 17.73 | 18.51 | 0.63 | 3.52 | 196969.28 | 37406.00 | 35.14 |
| 2025-05-22 | 17.90 | 17.88 | -0.02 | -0.11 | 55711.03 | 10030.56 | 9.94 |
| 2025-05-21 | 17.43 | 17.90 | 0.47 | 2.70 | 96671.26 | 17322.17 | 17.24 |
| 2025-05-20 | 17.15 | 17.43 | 0.29 | 1.69 | 22067.09 | 3816.13 | 3.94 |
| 2025-05-19 | 17.25 | 17.14 | -0.07 | -0.41 | 18080.58 | 3076.39 | 3.23 |
| 2025-05-16 | 17.14 | 17.21 | 0.09 | 0.53 | 17522.00 | 3029.92 | 3.13 |
| 2025-05-15 | 17.47 | 17.12 | -0.33 | -1.89 | 21386.00 | 3681.70 | 3.81 |
| 2025-05-14 | 17.36 | 17.45 | 0.00 | 0.00 | 25515.56 | 4420.90 | 4.55 |
| 2025-05-13 | 17.79 | 17.45 | -0.16 | -0.91 | 22445.56 | 3946.73 | 4.00 |
| 2025-05-12 | 17.69 | 17.61 | 0.11 | 0.63 | 24462.26 | 4298.30 | 4.36 |
| 2025-05-09 | 17.67 | 17.50 | -0.17 | -0.96 | 24506.00 | 4288.68 | 4.37 |
| 2025-05-08 | 17.41 | 17.67 | 0.19 | 1.09 | 34220.33 | 6014.12 | 6.10 |
| 2025-05-07 | 17.53 | 17.48 | 0.16 | 0.92 | 44640.39 | 7755.23 | 7.96 |
| 2025-05-06 | 16.76 | 17.32 | 0.64 | 3.84 | 47203.17 | 8064.52 | 8.42 |
| 2025-04-30 | 17.09 | 16.68 | -0.29 | -1.71 | 43575.00 | 7321.77 | 7.77 |
| 2025-04-29 | 16.70 | 16.97 | -0.25 | -1.45 | 58742.85 | 9973.70 | 10.48 |
| 2025-04-28 | 18.36 | 17.22 | -1.91 | -9.98 | 156289.69 | 27564.86 | 27.88 |
| 2025-04-25 | 17.40 | 19.13 | 1.74 | 10.01 | 145310.22 | 27421.80 | 25.92 |
| 2025-04-24 | 16.79 | 17.39 | 0.51 | 3.02 | 65499.88 | 11163.05 | 11.68 |
| 2025-04-23 | 16.66 | 16.88 | 0.42 | 2.55 | 48819.76 | 8176.34 | 8.71 |
| 2025-04-22 | 16.50 | 16.46 | -0.08 | -0.48 | 20043.00 | 3341.26 | 3.58 |
| 2025-04-21 | 16.58 | 16.54 | -0.04 | -0.24 | 23008.00 | 3787.98 | 4.10 |
| 2025-04-18 | 16.55 | 16.58 | -0.05 | -0.30 | 13016.00 | 2153.74 | 2.32 |
| 2025-04-17 | 16.30 | 16.63 | 0.16 | 0.97 | 18911.00 | 3141.87 | 3.37 |
| 2025-04-16 | 16.50 | 16.47 | -0.18 | -1.08 | 30157.97 | 5004.96 | 5.38 |
| 2025-04-15 | 16.07 | 16.65 | 0.55 | 3.42 | 37877.00 | 6219.61 | 6.76 |
| 2025-04-14 | 15.69 | 16.10 | 0.57 | 3.67 | 28932.12 | 4620.62 | 5.16 |
| 2025-04-11 | 15.13 | 15.53 | 0.09 | 0.58 | 18869.00 | 2934.92 | 3.37 |
| 2025-04-10 | 15.15 | 15.44 | 0.38 | 2.52 | 28624.00 | 4438.06 | 5.11 |
| 2025-04-09 | 14.50 | 15.06 | 0.40 | 2.73 | 33596.54 | 4830.78 | 5.99 |
| 2025-04-08 | 15.00 | 14.66 | -0.53 | -3.49 | 40465.54 | 5955.64 | 7.22 |
| 2025-04-07 | 16.40 | 15.19 | -1.69 | -10.01 | 27880.00 | 4278.29 | 4.97 |
| 2025-04-03 | 17.24 | 16.88 | -0.41 | -2.37 | 26202.00 | 4455.16 | 4.67 |
| 2025-04-02 | 17.35 | 17.29 | -0.04 | -0.23 | 15297.38 | 2652.71 | 2.73 |
| 2025-04-01 | 17.15 | 17.33 | 0.17 | 0.99 | 23207.00 | 4041.39 | 4.14 |
| 2025-03-31 | 17.99 | 17.16 | -1.04 | -5.71 | 44658.56 | 7729.45 | 7.97 |
| 2025-03-28 | 18.02 | 18.20 | 0.18 | 1.00 | 25645.00 | 4645.77 | 4.57 |
| 2025-03-27 | 18.66 | 18.02 | -0.65 | -3.48 | 38343.00 | 6952.06 | 6.84 |
| 2025-03-26 | 18.46 | 18.67 | 0.21 | 1.14 | 32999.00 | 6144.95 | 5.89 |
| 2025-03-25 | 18.42 | 18.46 | -0.19 | -1.02 | 37411.00 | 6905.97 | 6.67 |
| 2025-03-24 | 19.70 | 18.65 | -0.95 | -4.85 | 80592.99 | 15104.53 | 14.38 |
| 2025-03-21 | 19.10 | 19.60 | 0.24 | 1.24 | 99328.83 | 19507.61 | 17.72 |
| 2025-03-20 | 19.20 | 19.36 | 0.22 | 1.15 | 101194.85 | 19737.36 | 18.05 |
| 2025-03-19 | 18.70 | 19.14 | 0.58 | 3.13 | 109651.91 | 21352.17 | 19.56 |
| 2025-03-18 | 18.48 | 18.56 | 0.08 | 0.43 | 19950.65 | 3692.71 | 3.56 |
| 2025-03-17 | 18.46 | 18.48 | 0.11 | 0.60 | 22683.53 | 4171.71 | 4.05 |
| 2025-03-14 | 18.10 | 18.37 | 0.14 | 0.77 | 27198.11 | 4960.21 | 4.85 |
| 2025-03-13 | 18.60 | 18.23 | -0.38 | -2.04 | 32729.72 | 5971.68 | 5.84 |
| 2025-03-12 | 18.81 | 18.61 | -0.25 | -1.33 | 31861.74 | 5969.07 | 5.68 |
| 2025-03-11 | 18.50 | 18.86 | 0.03 | 0.16 | 39599.93 | 7390.18 | 7.06 |
| 2025-03-10 | 18.72 | 18.83 | 0.11 | 0.59 | 28572.00 | 5371.18 | 5.10 |
| 2025-03-07 | 18.89 | 18.72 | -0.17 | -0.90 | 45912.12 | 8641.82 | 8.19 |
| 2025-03-06 | 18.80 | 18.89 | -0.13 | -0.68 | 71618.55 | 13545.55 | 12.78 |
| 2025-03-05 | 18.49 | 19.02 | 0.53 | 2.87 | 93509.84 | 17855.80 | 16.68 |
| 2025-03-04 | 17.95 | 18.49 | 0.59 | 3.30 | 34836.00 | 6379.97 | 6.21 |
| 2025-03-03 | 18.00 | 17.90 | 0.22 | 1.24 | 32734.83 | 5926.64 | 5.84 |
| 2025-02-28 | 18.60 | 17.68 | -0.90 | -4.84 | 42361.54 | 7696.83 | 7.56 |
日K线
周K线
月K线
