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 | 17.96 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -2.66 |
| 买入/元 | 17.96 |
| 卖出/元 | 17.97 |
| 昨收/元 | 18.45 |
| 今开/元 | 18.40 |
| 最高/元 | 18.78 |
| 最低/元 | 17.50 |
| 成交量/手 | 38213.54 |
| 成交额/万 | 6945.68 |
| 股净值/元 | 49.89 |
| 市净率 | 4.36 |
| 总市值/万 | 384906.87 |
| 流通值/万 | 96226.81 |
| 换手率/% | 7.13 |
| 入市日期 | 2023-10-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.40 | 17.96 | -0.49 | -2.66 | 38213.54 | 6945.68 | 7.13 |
| 2024-10-10 | 18.65 | 18.45 | -0.23 | -1.23 | 47068.19 | 8795.29 | 8.78 |
| 2024-10-09 | 20.18 | 18.68 | -2.08 | -10.02 | 79120.49 | 15295.05 | 14.77 |
| 2024-10-08 | 21.23 | 20.76 | 1.46 | 7.57 | 116572.92 | 23691.09 | 21.76 |
| 2024-09-30 | 18.47 | 19.30 | 1.68 | 9.54 | 98276.30 | 18377.88 | 18.34 |
| 2024-09-27 | 17.12 | 17.62 | 0.83 | 4.94 | 38769.33 | 6710.41 | 7.24 |
| 2024-09-26 | 16.30 | 16.79 | 0.42 | 2.57 | 37442.21 | 6216.68 | 6.99 |
| 2024-09-25 | 16.35 | 16.37 | 0.09 | 0.55 | 45126.51 | 7466.33 | 8.42 |
| 2024-09-24 | 15.87 | 16.28 | 0.41 | 2.58 | 38558.30 | 6199.08 | 7.20 |
| 2024-09-23 | 15.60 | 15.87 | 0.16 | 1.02 | 20317.78 | 3191.68 | 3.79 |
| 2024-09-20 | 15.99 | 15.71 | -0.24 | -1.51 | 24585.00 | 3873.83 | 4.59 |
| 2024-09-19 | 15.81 | 15.95 | 0.14 | 0.89 | 30069.91 | 4794.92 | 5.61 |
| 2024-09-18 | 16.04 | 15.81 | -0.06 | -0.38 | 23253.50 | 3653.64 | 4.34 |
| 2024-09-13 | 16.21 | 15.87 | -0.38 | -2.34 | 33798.72 | 5426.54 | 6.31 |
| 2024-09-12 | 16.03 | 16.25 | 0.12 | 0.74 | 49621.73 | 8108.77 | 9.26 |
| 2024-09-11 | 16.87 | 16.13 | -0.45 | -2.71 | 76391.61 | 12422.17 | 14.26 |
| 2024-09-10 | 15.03 | 16.58 | 1.51 | 10.02 | 40556.46 | 6492.92 | 7.57 |
| 2024-09-09 | 14.97 | 15.07 | 0.12 | 0.80 | 12020.91 | 1798.60 | 2.24 |
| 2024-09-06 | 15.65 | 14.95 | -0.65 | -4.17 | 18785.24 | 2850.02 | 3.51 |
| 2024-09-05 | 15.50 | 15.60 | 0.11 | 0.71 | 11904.83 | 1848.18 | 2.22 |
| 2024-09-04 | 15.30 | 15.49 | 0.06 | 0.39 | 14618.28 | 2254.10 | 2.73 |
| 2024-09-03 | 15.39 | 15.43 | 0.03 | 0.20 | 12835.96 | 1990.28 | 2.40 |
| 2024-09-02 | 15.91 | 15.40 | -0.47 | -2.96 | 15967.00 | 2504.98 | 2.98 |
| 2024-08-30 | 15.67 | 15.87 | 0.28 | 1.80 | 20683.70 | 3287.35 | 3.86 |
| 2024-08-29 | 15.25 | 15.59 | 0.34 | 2.23 | 18221.78 | 2828.85 | 3.40 |
| 2024-08-28 | 15.04 | 15.25 | 0.16 | 1.06 | 10848.78 | 1648.91 | 2.02 |
| 2024-08-27 | 15.47 | 15.09 | -0.47 | -3.02 | 12113.47 | 1848.32 | 2.26 |
| 2024-08-26 | 15.36 | 15.56 | 0.28 | 1.83 | 10347.25 | 1608.29 | 1.93 |
| 2024-08-23 | 15.25 | 15.28 | 0.07 | 0.46 | 15750.09 | 2393.66 | 2.94 |
| 2024-08-22 | 15.81 | 15.21 | -0.56 | -3.55 | 15279.78 | 2361.87 | 2.85 |
| 2024-08-21 | 15.69 | 15.77 | 0.07 | 0.45 | 11915.51 | 1877.46 | 2.22 |
| 2024-08-20 | 15.93 | 15.70 | -0.23 | -1.44 | 14054.26 | 2215.60 | 2.62 |
| 2024-08-19 | 16.35 | 15.93 | -0.35 | -2.15 | 17265.66 | 2775.33 | 3.22 |
| 2024-08-16 | 16.47 | 16.28 | -0.20 | -1.21 | 14101.32 | 2318.32 | 2.63 |
| 2024-08-15 | 16.43 | 16.48 | -0.02 | -0.12 | 18580.87 | 3059.32 | 3.47 |
| 2024-08-14 | 16.58 | 16.50 | -0.04 | -0.24 | 14136.37 | 2349.88 | 2.64 |
| 2024-08-13 | 16.50 | 16.54 | 0.11 | 0.67 | 12629.78 | 2069.70 | 2.36 |
| 2024-08-12 | 16.77 | 16.43 | -0.34 | -2.03 | 19548.09 | 3230.01 | 3.65 |
| 2024-08-09 | 17.19 | 16.77 | -0.36 | -2.10 | 15649.00 | 2665.06 | 2.92 |
| 2024-08-08 | 17.22 | 17.13 | -0.26 | -1.50 | 26739.78 | 4561.28 | 4.99 |
| 2024-08-07 | 17.92 | 17.39 | -0.47 | -2.63 | 26843.18 | 4721.03 | 5.01 |
| 2024-08-06 | 17.77 | 17.86 | 0.35 | 2.00 | 33971.51 | 6010.68 | 6.34 |
| 2024-08-05 | 17.60 | 17.51 | -0.28 | -1.57 | 51141.16 | 9183.27 | 9.55 |
| 2024-08-02 | 17.70 | 17.79 | -0.01 | -0.06 | 39767.43 | 7118.27 | 7.42 |
| 2024-08-01 | 17.79 | 17.80 | 0.01 | 0.06 | 24393.70 | 4346.53 | 4.55 |
| 2024-07-31 | 17.15 | 17.79 | 0.67 | 3.91 | 33568.52 | 5900.94 | 6.27 |
| 2024-07-30 | 17.00 | 17.12 | 0.13 | 0.77 | 16760.69 | 2850.66 | 3.13 |
| 2024-07-29 | 16.96 | 16.99 | -0.01 | -0.06 | 20536.86 | 3494.74 | 3.83 |
| 2024-07-26 | 16.50 | 17.00 | 0.63 | 3.85 | 27453.76 | 4628.56 | 5.12 |
| 2024-07-25 | 16.22 | 16.37 | -0.03 | -0.18 | 20227.88 | 3317.13 | 3.78 |
| 2024-07-24 | 16.60 | 16.40 | -0.01 | -0.06 | 23245.15 | 3818.17 | 4.34 |
| 2024-07-23 | 17.02 | 16.41 | -0.50 | -2.96 | 15711.00 | 2624.45 | 2.93 |
| 2024-07-22 | 16.84 | 16.91 | 0.13 | 0.78 | 13195.46 | 2231.60 | 2.46 |
| 2024-07-19 | 16.48 | 16.78 | 0.23 | 1.39 | 19044.46 | 3196.58 | 3.55 |
| 2024-07-18 | 16.41 | 16.55 | 0.00 | 0.00 | 18559.56 | 3025.57 | 3.46 |
| 2024-07-17 | 16.80 | 16.55 | -0.23 | -1.37 | 12635.18 | 2098.39 | 2.36 |
| 2024-07-16 | 17.00 | 16.78 | -0.18 | -1.06 | 12620.78 | 2123.71 | 2.36 |
| 2024-07-15 | 17.44 | 16.96 | -0.42 | -2.42 | 12409.48 | 2116.21 | 2.32 |
| 2024-07-12 | 17.50 | 17.38 | -0.14 | -0.80 | 14290.00 | 2499.14 | 2.67 |
| 2024-07-11 | 17.20 | 17.62 | 0.67 | 3.95 | 22389.12 | 3920.68 | 4.18 |
| 2024-07-10 | 16.88 | 16.95 | -0.08 | -0.47 | 12688.73 | 2162.48 | 2.37 |
| 2024-07-09 | 16.69 | 17.03 | 0.28 | 1.67 | 20653.61 | 3436.95 | 3.85 |
| 2024-07-08 | 17.25 | 16.75 | -0.53 | -3.07 | 17397.33 | 2925.23 | 3.25 |
| 2024-07-05 | 16.89 | 17.28 | 0.19 | 1.11 | 16227.37 | 2780.38 | 3.03 |
| 2024-07-04 | 17.99 | 17.09 | -0.70 | -3.94 | 25011.56 | 4335.24 | 4.67 |
| 2024-07-03 | 18.06 | 17.79 | -0.29 | -1.60 | 14292.65 | 2551.16 | 2.67 |
| 2024-07-02 | 18.39 | 18.08 | -0.34 | -1.85 | 14856.93 | 2705.58 | 2.77 |
| 2024-07-01 | 18.34 | 18.42 | 0.07 | 0.38 | 16917.76 | 3078.34 | 3.16 |
| 2024-06-28 | 18.05 | 18.35 | 0.15 | 0.82 | 23840.71 | 4400.14 | 4.45 |
| 2024-06-27 | 18.30 | 18.20 | -0.26 | -1.41 | 31924.48 | 5949.20 | 5.96 |
| 2024-06-26 | 17.90 | 18.46 | 0.55 | 3.07 | 24999.24 | 4535.61 | 4.67 |
| 2024-06-25 | 17.53 | 17.91 | 0.38 | 2.17 | 26061.10 | 4666.93 | 4.86 |
| 2024-06-24 | 18.22 | 17.53 | -0.94 | -5.09 | 23954.63 | 4274.31 | 4.47 |
| 2024-06-21 | 18.60 | 18.47 | -0.27 | -1.44 | 16193.39 | 3001.68 | 3.02 |
| 2024-06-20 | 19.10 | 18.74 | -0.57 | -2.95 | 22896.07 | 4345.03 | 4.27 |
| 2024-06-19 | 19.64 | 19.31 | -0.32 | -1.63 | 15671.47 | 3045.11 | 2.92 |
| 2024-06-18 | 19.34 | 19.63 | 0.30 | 1.55 | 24479.43 | 4789.78 | 4.57 |
| 2024-06-17 | 19.42 | 19.33 | -0.12 | -0.62 | 20101.27 | 3898.75 | 3.75 |
| 2024-06-14 | 19.74 | 19.45 | -0.29 | -1.47 | 26670.73 | 5174.73 | 4.98 |
| 2024-06-13 | 19.46 | 19.74 | 0.35 | 1.81 | 29679.95 | 5829.06 | 5.54 |
| 2024-06-12 | 18.94 | 19.39 | 0.30 | 1.57 | 24338.36 | 4702.90 | 4.54 |
| 2024-06-11 | 18.59 | 19.09 | 0.37 | 1.98 | 23912.02 | 4470.53 | 4.46 |
| 2024-06-07 | 18.40 | 18.72 | 0.45 | 2.46 | 27961.11 | 5212.80 | 5.22 |
| 2024-06-06 | 19.23 | 18.27 | -0.96 | -4.99 | 45193.67 | 8399.04 | 8.44 |
| 2024-06-05 | 19.70 | 19.23 | -0.50 | -2.53 | 23591.44 | 4605.95 | 4.40 |
| 2024-06-04 | 20.08 | 19.73 | -0.35 | -1.74 | 29335.29 | 5767.09 | 5.48 |
| 2024-06-03 | 20.60 | 20.08 | -0.71 | -3.42 | 28160.17 | 5715.52 | 5.26 |
| 2024-05-31 | 20.61 | 20.79 | 0.09 | 0.44 | 27732.68 | 5800.23 | 5.18 |
| 2024-05-30 | 20.74 | 20.70 | 0.03 | 0.15 | 30900.52 | 6406.16 | 5.77 |
| 2024-05-29 | 20.53 | 20.67 | 0.22 | 1.08 | 21716.45 | 4471.26 | 4.05 |
| 2024-05-28 | 20.79 | 20.45 | -0.39 | -1.87 | 21717.33 | 4464.75 | 4.05 |
| 2024-05-27 | 21.01 | 20.84 | 0.10 | 0.48 | 25393.67 | 5216.74 | 4.74 |
| 2024-05-24 | 21.30 | 20.74 | -0.73 | -3.40 | 36168.88 | 7593.71 | 6.75 |
| 2024-05-23 | 22.05 | 21.47 | -0.63 | -2.85 | 41956.17 | 9076.44 | 7.83 |
| 2024-05-22 | 21.80 | 22.10 | 0.10 | 0.46 | 33156.59 | 7297.60 | 6.19 |
| 2024-05-21 | 22.80 | 22.00 | -0.70 | -3.08 | 53714.48 | 11863.42 | 10.03 |
| 2024-05-20 | 22.83 | 22.70 | -0.05 | -0.22 | 41068.02 | 9367.80 | 7.67 |
| 2024-05-17 | 23.10 | 22.75 | -0.40 | -1.73 | 47646.43 | 10832.42 | 8.89 |
| 2024-05-16 | 22.54 | 23.15 | 0.79 | 3.53 | 67887.23 | 15606.02 | 12.67 |
| 2024-05-15 | 22.61 | 22.36 | -0.53 | -2.32 | 44409.26 | 10021.19 | 8.29 |
日K线
周K线
月K线
