天安新材(603725)股票信息
| 股票代码 | 603725 |
| 股票名称 | 天安新材 |
| 最新价/元 | 6.28 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.24 |
| 买入/元 | 6.28 |
| 卖出/元 | 6.29 |
| 昨收/元 | 6.49 |
| 今开/元 | 6.50 |
| 最高/元 | 6.50 |
| 最低/元 | 6.23 |
| 成交量/手 | 44695.10 |
| 成交额/万 | 2835.93 |
| 股净值/元 | 11.02 |
| 市净率 | 2.69 |
| 总市值/万 | 191450.62 |
| 流通值/万 | 180021.02 |
| 换手率/% | 1.56 |
| 入市日期 | 2017-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
天安新材(603725)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 | 6.50 | 6.28 | -0.21 | -3.24 | 44695.10 | 2835.93 | 1.56 |
| 2024-10-10 | 6.46 | 6.49 | 0.05 | 0.78 | 65817.29 | 4250.74 | 2.30 |
| 2024-10-09 | 6.98 | 6.44 | -0.71 | -9.93 | 109466.79 | 7285.35 | 3.82 |
| 2024-10-08 | 7.55 | 7.15 | 0.27 | 3.92 | 192318.27 | 13769.92 | 6.71 |
| 2024-09-30 | 6.55 | 6.88 | 0.63 | 10.08 | 148189.00 | 9998.98 | 5.17 |
| 2024-09-27 | 6.16 | 6.25 | 0.22 | 3.65 | 39515.96 | 2433.69 | 1.38 |
| 2024-09-26 | 5.87 | 6.03 | 0.14 | 2.38 | 31169.60 | 1859.63 | 1.09 |
| 2024-09-25 | 5.89 | 5.89 | 0.05 | 0.86 | 33257.88 | 1978.16 | 1.16 |
| 2024-09-24 | 5.67 | 5.84 | 0.16 | 2.82 | 25022.68 | 1445.13 | 0.87 |
| 2024-09-23 | 5.57 | 5.68 | 0.08 | 1.43 | 31927.64 | 1802.09 | 1.11 |
| 2024-09-20 | 5.67 | 5.60 | -0.07 | -1.24 | 17748.80 | 995.42 | 0.62 |
| 2024-09-19 | 5.44 | 5.67 | 0.25 | 4.61 | 27914.00 | 1569.88 | 0.97 |
| 2024-09-18 | 5.50 | 5.42 | -0.08 | -1.46 | 23070.28 | 1246.06 | 0.80 |
| 2024-09-13 | 5.59 | 5.50 | -0.10 | -1.79 | 22543.36 | 1256.54 | 0.79 |
| 2024-09-12 | 5.59 | 5.60 | -0.02 | -0.36 | 12153.40 | 683.34 | 0.42 |
| 2024-09-11 | 5.67 | 5.62 | -0.05 | -0.88 | 14784.60 | 833.99 | 0.52 |
| 2024-09-10 | 5.70 | 5.67 | -0.03 | -0.53 | 19772.20 | 1117.61 | 0.69 |
| 2024-09-09 | 5.75 | 5.70 | -0.05 | -0.87 | 16324.80 | 936.54 | 0.57 |
| 2024-09-06 | 5.90 | 5.75 | -0.16 | -2.71 | 19713.20 | 1146.98 | 0.69 |
| 2024-09-05 | 5.82 | 5.91 | 0.09 | 1.55 | 20662.20 | 1216.84 | 0.72 |
| 2024-09-04 | 5.91 | 5.82 | -0.10 | -1.69 | 15844.08 | 930.96 | 0.55 |
| 2024-09-03 | 5.89 | 5.92 | 0.03 | 0.51 | 16454.76 | 973.65 | 0.57 |
| 2024-09-02 | 5.99 | 5.89 | -0.05 | -0.84 | 28886.72 | 1718.57 | 1.01 |
| 2024-08-30 | 5.80 | 5.94 | 0.13 | 2.24 | 31589.56 | 1878.58 | 1.10 |
| 2024-08-29 | 5.70 | 5.81 | 0.08 | 1.40 | 17793.36 | 1026.68 | 0.62 |
| 2024-08-28 | 5.67 | 5.73 | 0.03 | 0.53 | 18125.80 | 1033.85 | 0.63 |
| 2024-08-27 | 5.71 | 5.70 | 0.02 | 0.35 | 20358.05 | 1154.49 | 0.71 |
| 2024-08-26 | 5.67 | 5.68 | 0.05 | 0.89 | 27032.92 | 1538.59 | 0.94 |
| 2024-08-23 | 5.61 | 5.63 | 0.01 | 0.18 | 22266.60 | 1251.60 | 0.78 |
| 2024-08-22 | 5.73 | 5.62 | -0.11 | -1.92 | 29568.76 | 1668.18 | 1.03 |
| 2024-08-21 | 5.70 | 5.73 | -0.03 | -0.52 | 24890.40 | 1434.65 | 0.87 |
| 2024-08-20 | 6.02 | 5.76 | -0.24 | -4.00 | 37022.80 | 2158.20 | 1.29 |
| 2024-08-19 | 5.76 | 6.00 | 0.06 | 1.01 | 37428.84 | 2225.90 | 1.31 |
| 2024-08-16 | 6.02 | 5.94 | -0.05 | -0.84 | 20741.00 | 1237.03 | 0.72 |
| 2024-08-15 | 5.91 | 5.99 | 0.06 | 1.01 | 25918.80 | 1547.61 | 0.90 |
| 2024-08-14 | 6.07 | 5.93 | -0.12 | -1.98 | 19186.40 | 1146.53 | 0.67 |
| 2024-08-13 | 6.04 | 6.05 | 0.02 | 0.33 | 25563.80 | 1537.59 | 0.89 |
| 2024-08-12 | 6.01 | 6.03 | 0.00 | 0.00 | 18799.16 | 1136.19 | 0.66 |
| 2024-08-09 | 6.00 | 6.03 | 0.04 | 0.67 | 21404.12 | 1302.38 | 0.75 |
| 2024-08-08 | 5.98 | 5.99 | 0.02 | 0.34 | 25366.16 | 1512.16 | 0.88 |
| 2024-08-07 | 5.92 | 5.97 | 0.04 | 0.68 | 22349.88 | 1329.30 | 0.78 |
| 2024-08-06 | 5.91 | 5.93 | 0.02 | 0.34 | 26295.00 | 1559.85 | 0.92 |
| 2024-08-05 | 5.99 | 5.91 | -0.12 | -1.99 | 27373.40 | 1642.77 | 0.95 |
| 2024-08-02 | 6.06 | 6.03 | -0.08 | -1.31 | 24103.36 | 1468.47 | 0.84 |
| 2024-08-01 | 6.10 | 6.11 | 0.03 | 0.49 | 33715.40 | 2062.31 | 1.18 |
| 2024-07-31 | 5.90 | 6.08 | 0.18 | 3.05 | 30813.45 | 1853.59 | 1.07 |
| 2024-07-30 | 5.83 | 5.90 | 0.06 | 1.03 | 20408.36 | 1201.35 | 0.71 |
| 2024-07-29 | 5.90 | 5.84 | -0.05 | -0.85 | 28183.56 | 1638.40 | 0.98 |
| 2024-07-26 | 5.64 | 5.89 | 0.21 | 3.70 | 35159.96 | 2051.86 | 1.23 |
| 2024-07-25 | 5.58 | 5.68 | 0.10 | 1.79 | 26674.84 | 1505.69 | 0.93 |
| 2024-07-24 | 5.65 | 5.58 | -0.07 | -1.24 | 30166.80 | 1690.56 | 1.05 |
| 2024-07-23 | 5.88 | 5.65 | -0.22 | -3.75 | 41816.60 | 2405.49 | 1.46 |
| 2024-07-22 | 5.93 | 5.87 | -0.06 | -1.01 | 25687.56 | 1508.41 | 0.90 |
| 2024-07-19 | 5.91 | 5.93 | -0.02 | -0.34 | 25479.40 | 1509.84 | 0.89 |
| 2024-07-18 | 5.96 | 5.95 | -0.06 | -1.00 | 28329.58 | 1680.01 | 0.99 |
| 2024-07-17 | 6.14 | 6.01 | -0.17 | -2.75 | 30504.40 | 1856.30 | 1.06 |
| 2024-07-16 | 6.16 | 6.18 | 0.02 | 0.33 | 34492.09 | 2126.71 | 1.20 |
| 2024-07-15 | 6.38 | 6.16 | -0.19 | -2.99 | 31303.20 | 1939.68 | 1.09 |
| 2024-07-12 | 6.42 | 6.35 | -0.09 | -1.40 | 41964.27 | 2688.01 | 1.46 |
| 2024-07-11 | 6.38 | 6.44 | 0.11 | 1.74 | 42926.48 | 2757.06 | 1.50 |
| 2024-07-10 | 6.53 | 6.33 | 0.06 | 0.96 | 68825.18 | 4400.31 | 2.40 |
| 2024-07-09 | 5.96 | 6.27 | 0.35 | 5.91 | 57384.40 | 3499.10 | 2.00 |
| 2024-07-08 | 6.09 | 5.92 | -0.17 | -2.79 | 28059.00 | 1678.83 | 0.98 |
| 2024-07-05 | 6.04 | 6.09 | 0.04 | 0.66 | 28738.37 | 1739.77 | 1.00 |
| 2024-07-04 | 6.05 | 6.05 | -0.03 | -0.49 | 47072.90 | 2867.38 | 1.64 |
| 2024-07-03 | 6.15 | 6.08 | -0.05 | -0.82 | 28032.76 | 1709.04 | 0.98 |
| 2024-07-02 | 6.25 | 6.13 | -0.10 | -1.61 | 34512.62 | 2130.90 | 1.20 |
| 2024-07-01 | 6.15 | 6.23 | 0.02 | 0.32 | 37368.74 | 2317.03 | 1.30 |
| 2024-06-28 | 6.30 | 6.21 | -0.15 | -2.36 | 57988.20 | 3644.66 | 2.02 |
| 2024-06-27 | 6.21 | 6.36 | 0.17 | 2.75 | 82194.74 | 5184.20 | 2.87 |
| 2024-06-26 | 6.07 | 6.19 | 0.18 | 3.00 | 54567.80 | 3319.18 | 1.90 |
| 2024-06-25 | 5.87 | 6.01 | 0.20 | 3.44 | 58597.60 | 3493.01 | 2.04 |
| 2024-06-24 | 6.08 | 5.81 | -0.35 | -5.68 | 70883.92 | 4186.93 | 2.47 |
| 2024-06-21 | 6.06 | 6.16 | 0.03 | 0.49 | 40480.76 | 2491.60 | 1.41 |
| 2024-06-20 | 6.55 | 6.13 | -0.37 | -5.69 | 87954.61 | 5485.30 | 3.07 |
| 2024-06-19 | 6.45 | 6.50 | 0.07 | 1.09 | 66831.60 | 4341.10 | 2.33 |
| 2024-06-18 | 6.30 | 6.43 | 0.11 | 1.74 | 72598.20 | 4651.44 | 2.53 |
| 2024-06-17 | 6.57 | 6.32 | -0.39 | -5.81 | 124195.90 | 7980.57 | 4.33 |
| 2024-06-14 | 6.76 | 6.71 | -0.06 | -0.89 | 114263.58 | 7527.08 | 3.99 |
| 2024-06-13 | 7.05 | 6.77 | -0.37 | -5.18 | 146953.80 | 10026.66 | 5.13 |
| 2024-06-12 | 7.38 | 7.14 | -0.20 | -2.73 | 145126.39 | 10411.00 | 5.06 |
| 2024-06-11 | 7.53 | 7.34 | -0.30 | -3.93 | 157177.67 | 11326.15 | 5.48 |
| 2024-06-07 | 7.75 | 7.64 | -0.32 | -4.02 | 104206.03 | 8007.23 | 3.64 |
| 2024-06-06 | 10.79 | 11.28 | 0.40 | 3.68 | 151335.05 | 16769.49 | 7.37 |
| 2024-06-05 | 10.69 | 10.88 | 0.21 | 1.97 | 83512.78 | 8952.41 | 4.07 |
| 2024-06-04 | 10.47 | 10.67 | 0.22 | 2.11 | 67510.00 | 7141.06 | 3.29 |
| 2024-06-03 | 10.83 | 10.45 | -0.11 | -1.04 | 116708.20 | 12308.21 | 5.68 |
| 2024-05-31 | 10.50 | 10.56 | 0.10 | 0.96 | 76942.00 | 8188.51 | 3.75 |
| 2024-05-30 | 10.01 | 10.46 | 0.34 | 3.36 | 130417.20 | 13846.16 | 6.35 |
| 2024-05-29 | 10.08 | 10.12 | 0.06 | 0.60 | 59449.40 | 6042.50 | 2.90 |
| 2024-05-28 | 9.79 | 10.06 | 0.16 | 1.62 | 64555.00 | 6451.12 | 3.14 |
| 2024-05-27 | 9.98 | 9.90 | -0.09 | -0.90 | 64026.81 | 6252.76 | 3.12 |
| 2024-05-24 | 10.01 | 9.99 | -0.05 | -0.50 | 36273.25 | 3641.50 | 1.77 |
| 2024-05-23 | 10.13 | 10.04 | -0.21 | -2.05 | 46502.00 | 4691.10 | 2.26 |
| 2024-05-22 | 10.15 | 10.25 | 0.26 | 2.60 | 49094.89 | 5015.36 | 2.39 |
| 2024-05-21 | 10.36 | 9.99 | -0.42 | -4.04 | 70327.19 | 7095.12 | 3.42 |
| 2024-05-20 | 10.05 | 10.41 | 0.47 | 4.73 | 116378.10 | 11998.35 | 5.67 |
| 2024-05-17 | 10.04 | 9.94 | -0.05 | -0.50 | 41647.00 | 4118.15 | 2.03 |
| 2024-05-16 | 9.90 | 9.99 | 0.13 | 1.32 | 53435.80 | 5333.95 | 2.60 |
| 2024-05-15 | 9.80 | 9.86 | 0.03 | 0.31 | 39074.80 | 3863.15 | 1.90 |
日K线
周K线
月K线
