天永智能(603895)股票信息
| 股票代码 | 603895 |
| 股票名称 | 天永智能 |
| 最新价/元 | 17.95 |
| 涨跌额/元 | -0.70 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 17.91 |
| 卖出/元 | 17.95 |
| 昨收/元 | 18.65 |
| 今开/元 | 18.48 |
| 最高/元 | 18.69 |
| 最低/元 | 17.78 |
| 成交量/手 | 13692.10 |
| 成交额/万 | 2481.10 |
| 股净值/元 | -17.95 |
| 市净率 | 5.25 |
| 总市值/万 | 194003.60 |
| 流通值/万 | 194003.60 |
| 换手率/% | 1.27 |
| 入市日期 | 2018-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
天永智能(603895)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 | 18.48 | 17.95 | -0.70 | -3.75 | 13692.10 | 2481.10 | 1.27 |
| 2024-10-10 | 18.94 | 18.65 | 0.16 | 0.87 | 17604.32 | 3301.00 | 1.63 |
| 2024-10-09 | 19.63 | 18.49 | -1.66 | -8.24 | 30148.00 | 5745.70 | 2.79 |
| 2024-10-08 | 21.15 | 20.15 | 0.92 | 4.78 | 42463.60 | 8521.19 | 3.93 |
| 2024-09-30 | 18.00 | 19.23 | 1.75 | 10.01 | 29682.32 | 5537.74 | 2.75 |
| 2024-09-27 | 16.85 | 17.48 | 0.70 | 4.17 | 10812.00 | 1865.09 | 1.00 |
| 2024-09-26 | 16.57 | 16.78 | 0.22 | 1.33 | 8115.00 | 1351.23 | 0.75 |
| 2024-09-25 | 16.35 | 16.56 | 0.37 | 2.29 | 13394.40 | 2225.30 | 1.24 |
| 2024-09-24 | 15.95 | 16.19 | 0.29 | 1.82 | 9126.00 | 1464.18 | 0.84 |
| 2024-09-23 | 16.00 | 15.90 | -0.10 | -0.63 | 6722.18 | 1074.12 | 0.62 |
| 2024-09-20 | 16.45 | 16.00 | -0.25 | -1.54 | 4773.00 | 767.38 | 0.44 |
| 2024-09-19 | 16.00 | 16.25 | 0.50 | 3.18 | 7000.00 | 1123.79 | 0.65 |
| 2024-09-18 | 16.15 | 15.75 | -0.16 | -1.01 | 7406.00 | 1161.18 | 0.69 |
| 2024-09-13 | 16.24 | 15.91 | -0.25 | -1.55 | 5481.00 | 879.18 | 0.51 |
| 2024-09-12 | 16.52 | 16.16 | -0.36 | -2.18 | 6228.40 | 1019.24 | 0.58 |
| 2024-09-11 | 16.72 | 16.52 | -0.08 | -0.48 | 6016.00 | 994.15 | 0.56 |
| 2024-09-10 | 16.31 | 16.60 | 0.29 | 1.78 | 8637.00 | 1418.63 | 0.80 |
| 2024-09-09 | 16.00 | 16.31 | 0.19 | 1.18 | 7567.00 | 1229.45 | 0.70 |
| 2024-09-06 | 16.59 | 16.12 | -0.55 | -3.30 | 10918.00 | 1787.32 | 1.01 |
| 2024-09-05 | 16.57 | 16.67 | -0.08 | -0.48 | 15749.78 | 2622.15 | 1.46 |
| 2024-09-04 | 17.24 | 16.75 | -0.55 | -3.18 | 20797.18 | 3491.75 | 1.92 |
| 2024-09-03 | 16.71 | 17.30 | 0.59 | 3.53 | 25017.34 | 4305.33 | 2.31 |
| 2024-09-02 | 16.90 | 16.71 | -0.12 | -0.71 | 22476.58 | 3816.04 | 2.08 |
| 2024-08-30 | 16.43 | 16.83 | 0.48 | 2.94 | 12967.40 | 2177.78 | 1.20 |
| 2024-08-29 | 16.30 | 16.35 | 0.11 | 0.68 | 7725.00 | 1261.10 | 0.71 |
| 2024-08-28 | 16.39 | 16.24 | -0.18 | -1.10 | 7891.01 | 1295.30 | 0.73 |
| 2024-08-27 | 16.88 | 16.42 | -0.39 | -2.32 | 9788.00 | 1629.99 | 0.91 |
| 2024-08-26 | 16.78 | 16.81 | 0.04 | 0.24 | 6612.77 | 1118.42 | 0.61 |
| 2024-08-23 | 16.64 | 16.77 | -0.20 | -1.18 | 10060.00 | 1696.29 | 0.93 |
| 2024-08-22 | 17.18 | 16.97 | -0.40 | -2.30 | 8060.00 | 1390.77 | 0.75 |
| 2024-08-21 | 17.35 | 17.37 | 0.02 | 0.12 | 6441.40 | 1118.15 | 0.60 |
| 2024-08-20 | 17.27 | 17.35 | -0.03 | -0.17 | 9742.00 | 1695.56 | 0.90 |
| 2024-08-19 | 17.07 | 17.38 | 0.22 | 1.28 | 13429.00 | 2340.11 | 1.24 |
| 2024-08-16 | 17.15 | 17.16 | 0.01 | 0.06 | 15630.00 | 2721.20 | 1.45 |
| 2024-08-15 | 17.00 | 17.15 | 0.15 | 0.88 | 9360.00 | 1589.36 | 0.87 |
| 2024-08-14 | 16.68 | 17.00 | 0.12 | 0.71 | 12161.00 | 2066.46 | 1.13 |
| 2024-08-13 | 15.86 | 16.88 | 0.90 | 5.63 | 12328.20 | 2032.94 | 1.14 |
| 2024-08-12 | 16.25 | 15.98 | -0.20 | -1.24 | 4349.00 | 694.95 | 0.40 |
| 2024-08-09 | 16.43 | 16.18 | -0.13 | -0.80 | 4855.00 | 791.72 | 0.45 |
| 2024-08-08 | 16.64 | 16.31 | -0.35 | -2.10 | 4970.00 | 813.24 | 0.46 |
| 2024-08-07 | 16.66 | 16.66 | -0.16 | -0.95 | 4504.00 | 754.78 | 0.42 |
| 2024-08-06 | 16.72 | 16.82 | 0.27 | 1.63 | 6718.00 | 1130.46 | 0.62 |
| 2024-08-05 | 17.06 | 16.55 | -0.68 | -3.95 | 8682.00 | 1466.51 | 0.80 |
| 2024-08-02 | 17.30 | 17.23 | -0.19 | -1.09 | 8494.00 | 1477.56 | 0.79 |
| 2024-08-01 | 17.72 | 17.42 | -0.28 | -1.58 | 9069.00 | 1595.54 | 0.84 |
| 2024-07-31 | 16.92 | 17.70 | 0.78 | 4.61 | 14184.00 | 2464.02 | 1.31 |
| 2024-07-30 | 16.73 | 16.92 | 0.10 | 0.60 | 7250.20 | 1221.53 | 0.67 |
| 2024-07-29 | 16.32 | 16.82 | 0.50 | 3.06 | 11414.20 | 1899.78 | 1.06 |
| 2024-07-26 | 15.40 | 16.32 | 0.92 | 5.97 | 11592.00 | 1853.96 | 1.07 |
| 2024-07-25 | 15.14 | 15.40 | 0.28 | 1.85 | 5351.00 | 820.30 | 0.50 |
| 2024-07-24 | 15.46 | 15.12 | -0.34 | -2.20 | 5067.00 | 773.69 | 0.47 |
| 2024-07-23 | 15.71 | 15.46 | -0.36 | -2.28 | 5971.00 | 940.15 | 0.55 |
| 2024-07-22 | 16.05 | 15.82 | 0.20 | 1.28 | 4363.00 | 686.37 | 0.40 |
| 2024-07-19 | 15.40 | 15.62 | 0.23 | 1.49 | 4948.00 | 772.84 | 0.46 |
| 2024-07-18 | 15.46 | 15.39 | -0.04 | -0.26 | 5424.00 | 827.94 | 0.50 |
| 2024-07-17 | 15.79 | 15.43 | -0.36 | -2.28 | 5845.00 | 910.71 | 0.54 |
| 2024-07-16 | 16.06 | 15.79 | -0.21 | -1.31 | 4715.00 | 746.36 | 0.44 |
| 2024-07-15 | 16.42 | 16.00 | -0.42 | -2.56 | 5272.00 | 846.25 | 0.49 |
| 2024-07-12 | 16.50 | 16.42 | -0.11 | -0.67 | 5531.00 | 911.37 | 0.51 |
| 2024-07-11 | 16.16 | 16.53 | 0.56 | 3.51 | 7315.80 | 1199.49 | 0.68 |
| 2024-07-10 | 16.16 | 15.97 | -0.19 | -1.18 | 4774.80 | 767.94 | 0.44 |
| 2024-07-09 | 15.88 | 16.16 | 0.14 | 0.87 | 7570.00 | 1200.57 | 0.70 |
| 2024-07-08 | 16.58 | 16.02 | -0.66 | -3.96 | 8267.00 | 1338.88 | 0.76 |
| 2024-07-05 | 16.30 | 16.68 | 0.32 | 1.96 | 6070.00 | 1003.15 | 0.56 |
| 2024-07-04 | 16.69 | 16.36 | -0.61 | -3.60 | 7593.00 | 1260.40 | 0.70 |
| 2024-07-03 | 17.20 | 16.97 | -0.21 | -1.22 | 5577.00 | 951.74 | 0.52 |
| 2024-07-02 | 17.10 | 17.18 | 0.10 | 0.59 | 7109.00 | 1221.69 | 0.66 |
| 2024-07-01 | 17.11 | 17.08 | -0.15 | -0.87 | 9703.40 | 1645.81 | 0.90 |
| 2024-06-28 | 17.63 | 17.23 | -0.47 | -2.66 | 18430.00 | 3238.34 | 1.71 |
| 2024-06-27 | 17.64 | 17.70 | 0.17 | 0.97 | 18025.00 | 3216.00 | 1.67 |
| 2024-06-26 | 16.97 | 17.53 | 0.91 | 5.48 | 18388.00 | 3151.34 | 1.70 |
| 2024-06-25 | 16.31 | 16.62 | 0.63 | 3.94 | 11867.00 | 1973.66 | 1.10 |
| 2024-06-24 | 17.06 | 15.99 | -0.82 | -4.88 | 9260.00 | 1504.45 | 0.86 |
| 2024-06-21 | 16.87 | 16.81 | -0.10 | -0.59 | 7857.00 | 1320.69 | 0.73 |
| 2024-06-20 | 17.54 | 16.91 | -0.80 | -4.52 | 12534.00 | 2155.76 | 1.16 |
| 2024-06-19 | 17.95 | 17.71 | 0.00 | 0.00 | 25017.40 | 4542.84 | 2.31 |
| 2024-06-18 | 16.57 | 17.71 | 1.13 | 6.82 | 19312.00 | 3360.94 | 1.79 |
| 2024-06-17 | 17.04 | 16.58 | -0.53 | -3.10 | 7825.00 | 1308.15 | 0.72 |
| 2024-06-14 | 16.60 | 17.11 | 0.24 | 1.42 | 15178.40 | 2552.62 | 1.40 |
| 2024-06-13 | 16.70 | 16.87 | 0.23 | 1.38 | 11568.00 | 1920.57 | 1.07 |
| 2024-06-12 | 15.89 | 16.64 | 0.79 | 4.98 | 11327.00 | 1860.87 | 1.05 |
| 2024-06-11 | 15.83 | 15.85 | -0.03 | -0.19 | 8526.00 | 1332.04 | 0.79 |
| 2024-06-07 | 15.07 | 15.88 | 0.83 | 5.52 | 15358.00 | 2408.22 | 1.42 |
| 2024-06-06 | 16.50 | 15.05 | -1.33 | -8.12 | 23464.00 | 3590.83 | 2.17 |
| 2024-06-05 | 16.80 | 16.38 | -0.59 | -3.48 | 12081.00 | 1995.83 | 1.12 |
| 2024-06-04 | 17.78 | 16.97 | -0.45 | -2.58 | 10886.00 | 1846.65 | 1.01 |
| 2024-06-03 | 18.36 | 17.42 | -0.86 | -4.71 | 11024.00 | 1940.38 | 1.02 |
| 2024-05-31 | 18.09 | 18.28 | 0.29 | 1.61 | 9721.00 | 1761.80 | 0.90 |
| 2024-05-30 | 17.93 | 17.99 | 0.06 | 0.34 | 8703.00 | 1559.53 | 0.81 |
| 2024-05-29 | 17.95 | 17.93 | 0.13 | 0.73 | 5493.00 | 988.81 | 0.51 |
| 2024-05-28 | 18.19 | 17.80 | -0.33 | -1.82 | 5081.40 | 912.66 | 0.47 |
| 2024-05-27 | 18.00 | 18.13 | 0.13 | 0.72 | 7717.20 | 1376.10 | 0.71 |
| 2024-05-24 | 18.19 | 18.00 | -0.23 | -1.26 | 7195.20 | 1305.52 | 0.67 |
| 2024-05-23 | 18.62 | 18.23 | -0.40 | -2.15 | 8373.00 | 1539.65 | 0.77 |
| 2024-05-22 | 18.55 | 18.63 | 0.19 | 1.03 | 7763.00 | 1439.88 | 0.72 |
| 2024-05-21 | 18.72 | 18.44 | -0.30 | -1.60 | 9098.00 | 1678.99 | 0.84 |
| 2024-05-20 | 18.86 | 18.74 | -0.18 | -0.95 | 9265.00 | 1746.62 | 0.86 |
| 2024-05-17 | 18.85 | 18.92 | 0.15 | 0.80 | 8721.00 | 1635.70 | 0.81 |
| 2024-05-16 | 18.81 | 18.77 | 0.02 | 0.11 | 9428.29 | 1783.04 | 0.87 |
| 2024-05-15 | 18.85 | 18.75 | -0.20 | -1.06 | 9659.60 | 1828.23 | 0.89 |
日K线
周K线
月K线
