天洋新材(603330)股票信息
| 股票代码 | 603330 |
| 股票名称 | 天洋新材 |
| 最新价/元 | 5.08 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.24 |
| 买入/元 | 5.08 |
| 卖出/元 | 5.09 |
| 昨收/元 | 5.25 |
| 今开/元 | 5.39 |
| 最高/元 | 5.39 |
| 最低/元 | 5.03 |
| 成交量/手 | 94963.67 |
| 成交额/万 | 4898.08 |
| 股净值/元 | -23.09 |
| 市净率 | 1.26 |
| 总市值/万 | 219798.21 |
| 流通值/万 | 219798.21 |
| 换手率/% | 2.19 |
| 入市日期 | 2017-02-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
天洋新材(603330)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 | 5.39 | 5.08 | -0.17 | -3.24 | 94963.67 | 4898.08 | 2.19 |
| 2024-10-10 | 5.23 | 5.25 | 0.02 | 0.38 | 83138.94 | 4415.21 | 1.92 |
| 2024-10-09 | 5.66 | 5.23 | -0.55 | -9.52 | 132875.49 | 7212.94 | 3.07 |
| 2024-10-08 | 6.02 | 5.78 | 0.30 | 5.47 | 201367.30 | 11549.19 | 4.65 |
| 2024-09-30 | 5.21 | 5.48 | 0.48 | 9.60 | 180793.56 | 9589.89 | 4.18 |
| 2024-09-27 | 4.86 | 5.00 | 0.16 | 3.31 | 50670.20 | 2508.52 | 1.17 |
| 2024-09-26 | 4.69 | 4.84 | 0.16 | 3.42 | 60763.84 | 2892.49 | 1.40 |
| 2024-09-25 | 4.70 | 4.68 | 0.04 | 0.86 | 60187.19 | 2847.60 | 1.39 |
| 2024-09-24 | 4.43 | 4.64 | 0.23 | 5.22 | 65003.40 | 2953.11 | 1.50 |
| 2024-09-23 | 4.48 | 4.41 | -0.06 | -1.34 | 36920.00 | 1638.35 | 0.85 |
| 2024-09-20 | 4.51 | 4.47 | -0.03 | -0.67 | 30552.00 | 1368.59 | 0.71 |
| 2024-09-19 | 4.39 | 4.50 | 0.11 | 2.51 | 40176.58 | 1796.06 | 0.93 |
| 2024-09-18 | 4.51 | 4.39 | -0.09 | -2.01 | 44907.24 | 1964.69 | 1.04 |
| 2024-09-13 | 4.62 | 4.48 | -0.15 | -3.24 | 45368.25 | 2057.61 | 1.05 |
| 2024-09-12 | 4.68 | 4.63 | -0.07 | -1.49 | 42653.58 | 2000.08 | 0.99 |
| 2024-09-11 | 4.70 | 4.70 | -0.02 | -0.42 | 33263.00 | 1572.93 | 0.77 |
| 2024-09-10 | 4.67 | 4.72 | 0.05 | 1.07 | 35209.67 | 1651.55 | 0.81 |
| 2024-09-09 | 4.55 | 4.67 | 0.08 | 1.74 | 44478.60 | 2059.60 | 1.03 |
| 2024-09-06 | 4.72 | 4.59 | -0.15 | -3.17 | 45611.60 | 2116.99 | 1.05 |
| 2024-09-05 | 4.76 | 4.74 | -0.02 | -0.42 | 39580.60 | 1881.64 | 0.91 |
| 2024-09-04 | 4.74 | 4.76 | -0.02 | -0.42 | 41080.28 | 1970.98 | 0.95 |
| 2024-09-03 | 4.75 | 4.78 | 0.03 | 0.63 | 35892.67 | 1716.32 | 0.83 |
| 2024-09-02 | 4.86 | 4.75 | -0.11 | -2.26 | 45357.00 | 2178.18 | 1.05 |
| 2024-08-30 | 4.81 | 4.86 | 0.06 | 1.25 | 64464.58 | 3134.74 | 1.49 |
| 2024-08-29 | 4.71 | 4.80 | 0.05 | 1.05 | 42850.00 | 2052.48 | 0.99 |
| 2024-08-28 | 4.65 | 4.75 | 0.06 | 1.28 | 46921.05 | 2216.01 | 1.08 |
| 2024-08-27 | 4.70 | 4.69 | -0.03 | -0.64 | 65468.85 | 3111.96 | 1.51 |
| 2024-08-26 | 4.50 | 4.72 | 0.18 | 3.97 | 73110.00 | 3436.02 | 1.69 |
| 2024-08-23 | 4.55 | 4.54 | -0.05 | -1.09 | 51090.00 | 2303.08 | 1.18 |
| 2024-08-22 | 4.77 | 4.59 | -0.18 | -3.77 | 63400.00 | 2971.48 | 1.47 |
| 2024-08-21 | 4.74 | 4.77 | -0.03 | -0.63 | 70567.41 | 3368.87 | 1.63 |
| 2024-08-20 | 4.61 | 4.80 | 0.20 | 4.35 | 99739.53 | 4723.70 | 2.31 |
| 2024-08-19 | 4.53 | 4.60 | 0.11 | 2.45 | 60347.60 | 2747.23 | 1.39 |
| 2024-08-16 | 4.60 | 4.49 | -0.09 | -1.97 | 47888.04 | 2158.28 | 1.11 |
| 2024-08-15 | 4.64 | 4.58 | -0.07 | -1.51 | 57512.25 | 2637.19 | 1.33 |
| 2024-08-14 | 4.72 | 4.65 | -0.09 | -1.90 | 33585.07 | 1577.16 | 0.78 |
| 2024-08-13 | 4.70 | 4.74 | 0.04 | 0.85 | 32684.00 | 1528.23 | 0.76 |
| 2024-08-12 | 4.71 | 4.70 | -0.04 | -0.84 | 26243.00 | 1239.67 | 0.61 |
| 2024-08-09 | 4.77 | 4.74 | -0.02 | -0.42 | 39434.98 | 1891.39 | 0.91 |
| 2024-08-08 | 4.73 | 4.76 | -0.01 | -0.21 | 39006.20 | 1852.13 | 0.90 |
| 2024-08-07 | 4.79 | 4.77 | -0.02 | -0.42 | 55021.00 | 2611.45 | 1.27 |
| 2024-08-06 | 4.68 | 4.79 | 0.18 | 3.91 | 73149.00 | 3479.71 | 1.69 |
| 2024-08-05 | 4.72 | 4.61 | -0.12 | -2.54 | 50594.35 | 2382.00 | 1.17 |
| 2024-08-02 | 4.73 | 4.73 | -0.04 | -0.84 | 45816.62 | 2185.93 | 1.06 |
| 2024-08-01 | 4.73 | 4.77 | -0.02 | -0.42 | 64142.00 | 3051.16 | 1.48 |
| 2024-07-31 | 4.63 | 4.79 | 0.12 | 2.57 | 90433.64 | 4282.86 | 2.12 |
| 2024-07-30 | 4.65 | 4.67 | 0.03 | 0.65 | 53254.95 | 2489.25 | 1.25 |
| 2024-07-29 | 4.68 | 4.64 | -0.11 | -2.32 | 76479.34 | 3557.64 | 1.79 |
| 2024-07-26 | 4.60 | 4.75 | 0.05 | 1.06 | 123885.76 | 5811.04 | 2.90 |
| 2024-07-25 | 4.57 | 4.70 | -0.08 | -1.67 | 148798.68 | 6849.71 | 3.49 |
| 2024-07-24 | 4.43 | 4.78 | 0.35 | 7.90 | 178611.50 | 8549.04 | 4.19 |
| 2024-07-23 | 4.47 | 4.43 | -0.04 | -0.90 | 29222.00 | 1304.62 | 0.69 |
| 2024-07-22 | 4.35 | 4.47 | 0.12 | 2.76 | 43151.16 | 1916.96 | 1.01 |
| 2024-07-19 | 4.33 | 4.35 | 0.00 | 0.00 | 31088.76 | 1350.34 | 0.73 |
| 2024-07-18 | 4.50 | 4.43 | -0.07 | -1.56 | 43414.16 | 1904.43 | 1.02 |
| 2024-07-17 | 4.57 | 4.50 | -0.07 | -1.53 | 43188.00 | 1958.26 | 1.01 |
| 2024-07-16 | 4.58 | 4.57 | -0.03 | -0.65 | 33618.00 | 1537.92 | 0.79 |
| 2024-07-15 | 4.77 | 4.60 | -0.18 | -3.77 | 45671.16 | 2115.52 | 1.07 |
| 2024-07-12 | 4.75 | 4.78 | -0.03 | -0.62 | 45827.00 | 2207.97 | 1.07 |
| 2024-07-11 | 4.70 | 4.81 | 0.23 | 5.02 | 57157.52 | 2732.13 | 1.34 |
| 2024-07-10 | 4.68 | 4.58 | -0.08 | -1.72 | 35821.78 | 1659.20 | 0.84 |
| 2024-07-09 | 4.62 | 4.66 | 0.07 | 1.53 | 47006.40 | 2144.18 | 1.10 |
| 2024-07-08 | 4.78 | 4.59 | -0.18 | -3.77 | 39277.00 | 1829.49 | 0.92 |
| 2024-07-05 | 4.77 | 4.77 | 0.05 | 1.06 | 27525.00 | 1302.63 | 0.65 |
| 2024-07-04 | 4.95 | 4.72 | -0.23 | -4.65 | 37769.00 | 1810.93 | 0.89 |
| 2024-07-03 | 4.99 | 4.95 | -0.01 | -0.20 | 30530.98 | 1520.11 | 0.72 |
| 2024-07-02 | 4.87 | 4.96 | 0.08 | 1.64 | 32632.15 | 1615.40 | 0.76 |
| 2024-07-01 | 4.81 | 4.88 | 0.09 | 1.88 | 35014.20 | 1688.00 | 0.82 |
| 2024-06-28 | 4.86 | 4.79 | -0.04 | -0.83 | 32862.00 | 1592.30 | 0.77 |
| 2024-06-27 | 4.99 | 4.83 | -0.11 | -2.23 | 36541.08 | 1800.28 | 0.86 |
| 2024-06-26 | 4.74 | 4.94 | 0.20 | 4.22 | 40072.20 | 1937.82 | 0.94 |
| 2024-06-25 | 4.71 | 4.74 | 0.04 | 0.85 | 41983.64 | 1993.25 | 0.98 |
| 2024-06-24 | 4.95 | 4.70 | -0.29 | -5.81 | 77409.00 | 3671.82 | 1.81 |
| 2024-06-21 | 5.07 | 4.99 | -0.01 | -0.20 | 34980.58 | 1751.14 | 0.82 |
| 2024-06-20 | 5.12 | 5.00 | -0.12 | -2.34 | 40141.80 | 2024.06 | 0.94 |
| 2024-06-19 | 5.16 | 5.12 | -0.02 | -0.39 | 33764.00 | 1731.14 | 0.79 |
| 2024-06-18 | 5.12 | 5.14 | 0.01 | 0.20 | 29643.94 | 1521.44 | 0.69 |
| 2024-06-17 | 5.15 | 5.13 | -0.02 | -0.39 | 34904.02 | 1786.89 | 0.82 |
| 2024-06-14 | 5.20 | 5.15 | -0.03 | -0.58 | 36640.00 | 1879.83 | 0.86 |
| 2024-06-13 | 5.28 | 5.18 | -0.11 | -2.08 | 40244.00 | 2098.27 | 0.94 |
| 2024-06-12 | 5.21 | 5.29 | 0.12 | 2.32 | 47047.00 | 2487.14 | 1.10 |
| 2024-06-11 | 5.10 | 5.17 | 0.11 | 2.17 | 44370.04 | 2250.60 | 1.04 |
| 2024-06-07 | 4.98 | 5.06 | 0.12 | 2.43 | 48158.00 | 2433.19 | 1.13 |
| 2024-06-06 | 5.15 | 4.94 | -0.20 | -3.89 | 81094.60 | 4035.00 | 1.90 |
| 2024-06-05 | 5.27 | 5.14 | -0.13 | -2.47 | 39288.00 | 2043.65 | 0.92 |
| 2024-06-04 | 5.30 | 5.27 | -0.04 | -0.75 | 62097.61 | 3240.08 | 1.46 |
| 2024-06-03 | 5.62 | 5.31 | -0.25 | -4.50 | 80400.43 | 4299.48 | 1.88 |
| 2024-05-31 | 5.59 | 5.56 | -0.07 | -1.24 | 38789.00 | 2167.77 | 0.91 |
| 2024-05-30 | 5.67 | 5.63 | -0.08 | -1.40 | 50766.00 | 2868.55 | 1.19 |
| 2024-05-29 | 5.53 | 5.71 | 0.12 | 2.15 | 97673.00 | 5626.73 | 2.29 |
| 2024-05-28 | 5.72 | 5.59 | -0.09 | -1.59 | 41170.00 | 2313.49 | 0.97 |
| 2024-05-27 | 5.80 | 5.68 | 0.00 | 0.00 | 61745.00 | 3472.27 | 1.45 |
| 2024-05-24 | 5.84 | 5.68 | -0.14 | -2.41 | 79852.00 | 4599.51 | 1.87 |
| 2024-05-23 | 6.00 | 5.82 | -0.23 | -3.80 | 109423.80 | 6432.97 | 2.57 |
| 2024-05-22 | 5.75 | 6.05 | 0.33 | 5.77 | 129868.20 | 7749.51 | 3.04 |
| 2024-05-21 | 5.88 | 5.72 | -0.13 | -2.22 | 53317.00 | 3066.42 | 1.25 |
| 2024-05-20 | 5.82 | 5.85 | 0.05 | 0.86 | 51351.40 | 3010.70 | 1.20 |
| 2024-05-17 | 5.73 | 5.80 | 0.07 | 1.22 | 50055.71 | 2874.05 | 1.17 |
| 2024-05-16 | 5.61 | 5.73 | 0.10 | 1.78 | 56849.74 | 3258.48 | 1.33 |
| 2024-05-15 | 5.59 | 5.63 | 0.03 | 0.54 | 45277.00 | 2547.77 | 1.06 |
日K线
周K线
月K线
