天宜上佳(688033)股票信息
| 股票代码 | 688033 |
| 股票名称 | 天宜上佳 |
| 最新价/元 | 5.93 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -7.20 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 6.39 |
| 今开/元 | 6.39 |
| 最高/元 | 6.39 |
| 最低/元 | 5.83 |
| 成交量/手 | 246229.63 |
| 成交额/万 | 14891.16 |
| 股净值/元 | 23.72 |
| 市净率 | 0.71 |
| 总市值/万 | 333383.77 |
| 流通值/万 | 333383.77 |
| 换手率/% | 4.38 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
天宜上佳(688033)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 | 6.39 | 5.93 | -0.46 | -7.20 | 246229.63 | 14891.16 | 4.38 |
| 2024-10-10 | 6.45 | 6.39 | -0.05 | -0.78 | 211040.63 | 13702.10 | 3.75 |
| 2024-10-09 | 7.17 | 6.44 | -1.04 | -13.90 | 403035.80 | 27540.52 | 7.17 |
| 2024-10-08 | 7.80 | 7.48 | 0.91 | 13.85 | 495585.53 | 36319.01 | 8.82 |
| 2024-09-30 | 5.94 | 6.57 | 0.91 | 16.08 | 432491.02 | 27421.77 | 7.69 |
| 2024-09-27 | 5.34 | 5.66 | 0.43 | 8.22 | 170258.34 | 9335.28 | 3.03 |
| 2024-09-26 | 5.02 | 5.23 | 0.19 | 3.77 | 164059.14 | 8416.17 | 2.92 |
| 2024-09-25 | 4.96 | 5.04 | 0.13 | 2.65 | 158808.78 | 8040.04 | 2.82 |
| 2024-09-24 | 4.69 | 4.91 | 0.28 | 6.05 | 148953.93 | 7171.69 | 2.65 |
| 2024-09-23 | 4.67 | 4.63 | -0.04 | -0.86 | 48618.46 | 2263.53 | 0.86 |
| 2024-09-20 | 4.77 | 4.67 | -0.07 | -1.48 | 77052.01 | 3623.19 | 1.37 |
| 2024-09-19 | 4.59 | 4.74 | 0.17 | 3.72 | 91947.97 | 4315.17 | 1.64 |
| 2024-09-18 | 4.67 | 4.57 | -0.11 | -2.35 | 63421.17 | 2898.21 | 1.13 |
| 2024-09-13 | 4.84 | 4.68 | -0.13 | -2.70 | 79085.16 | 3725.82 | 1.41 |
| 2024-09-12 | 4.77 | 4.81 | 0.03 | 0.63 | 79145.62 | 3844.69 | 1.41 |
| 2024-09-11 | 4.72 | 4.78 | 0.04 | 0.84 | 77103.64 | 3675.39 | 1.37 |
| 2024-09-10 | 4.73 | 4.74 | 0.04 | 0.85 | 76499.14 | 3575.37 | 1.36 |
| 2024-09-09 | 4.69 | 4.70 | -0.02 | -0.42 | 53156.91 | 2501.93 | 0.95 |
| 2024-09-06 | 4.86 | 4.72 | -0.15 | -3.08 | 76505.13 | 3644.41 | 1.36 |
| 2024-09-05 | 4.81 | 4.87 | 0.09 | 1.88 | 70887.84 | 3451.66 | 1.26 |
| 2024-09-04 | 4.74 | 4.78 | -0.02 | -0.42 | 72175.11 | 3474.36 | 1.28 |
| 2024-09-03 | 4.78 | 4.80 | 0.02 | 0.42 | 74045.88 | 3546.11 | 1.32 |
| 2024-09-02 | 5.00 | 4.78 | -0.21 | -4.21 | 90690.41 | 4427.66 | 1.61 |
| 2024-08-30 | 4.86 | 4.99 | 0.09 | 1.84 | 95166.47 | 4756.04 | 1.69 |
| 2024-08-29 | 4.77 | 4.90 | 0.13 | 2.73 | 83591.52 | 4059.92 | 1.49 |
| 2024-08-28 | 4.77 | 4.77 | 0.00 | 0.00 | 58091.74 | 2783.30 | 1.03 |
| 2024-08-27 | 4.87 | 4.77 | -0.10 | -2.05 | 71828.04 | 3441.23 | 1.28 |
| 2024-08-26 | 4.79 | 4.87 | 0.11 | 2.31 | 76066.90 | 3704.52 | 1.35 |
| 2024-08-23 | 4.83 | 4.76 | -0.05 | -1.04 | 50379.72 | 2401.59 | 0.90 |
| 2024-08-22 | 4.86 | 4.81 | -0.07 | -1.43 | 72654.86 | 3530.29 | 1.29 |
| 2024-08-21 | 4.82 | 4.88 | 0.03 | 0.62 | 66479.53 | 3232.84 | 1.18 |
| 2024-08-20 | 5.10 | 4.85 | -0.19 | -3.77 | 104177.07 | 5138.07 | 1.85 |
| 2024-08-19 | 5.12 | 5.04 | -0.08 | -1.56 | 66690.02 | 3398.87 | 1.19 |
| 2024-08-16 | 5.25 | 5.12 | -0.15 | -2.85 | 82687.63 | 4278.94 | 1.47 |
| 2024-08-15 | 5.16 | 5.27 | 0.11 | 2.13 | 92910.59 | 4861.42 | 1.65 |
| 2024-08-14 | 5.25 | 5.16 | -0.10 | -1.90 | 65078.53 | 3387.15 | 1.16 |
| 2024-08-13 | 5.25 | 5.26 | 0.03 | 0.57 | 77790.17 | 4051.25 | 1.38 |
| 2024-08-12 | 5.24 | 5.23 | -0.18 | -3.33 | 112372.50 | 5901.74 | 2.00 |
| 2024-08-09 | 5.61 | 5.41 | -0.15 | -2.70 | 88882.15 | 4882.25 | 1.58 |
| 2024-08-08 | 5.61 | 5.56 | -0.06 | -1.07 | 100790.54 | 5588.74 | 1.79 |
| 2024-08-07 | 5.60 | 5.62 | -0.01 | -0.18 | 96136.58 | 5386.27 | 1.71 |
| 2024-08-06 | 5.59 | 5.63 | 0.20 | 3.68 | 127418.17 | 7170.85 | 2.27 |
| 2024-08-05 | 5.66 | 5.43 | -0.23 | -4.06 | 116993.44 | 6532.30 | 2.08 |
| 2024-08-02 | 5.61 | 5.66 | 0.06 | 1.07 | 139253.32 | 7925.52 | 2.48 |
| 2024-08-01 | 5.60 | 5.60 | 0.01 | 0.18 | 114897.54 | 6462.56 | 2.04 |
| 2024-07-31 | 5.26 | 5.59 | 0.31 | 5.87 | 135515.77 | 7431.25 | 2.41 |
| 2024-07-30 | 5.24 | 5.28 | 0.01 | 0.19 | 80855.80 | 4266.44 | 1.44 |
| 2024-07-29 | 5.21 | 5.27 | 0.09 | 1.74 | 107719.73 | 5615.72 | 1.92 |
| 2024-07-26 | 5.15 | 5.18 | 0.04 | 0.78 | 76396.38 | 3961.35 | 1.36 |
| 2024-07-25 | 5.00 | 5.16 | 0.12 | 2.38 | 117858.22 | 6057.64 | 2.10 |
| 2024-07-24 | 5.18 | 5.04 | -0.14 | -2.70 | 101182.27 | 5136.79 | 1.80 |
| 2024-07-23 | 5.30 | 5.18 | -0.13 | -2.45 | 79632.22 | 4205.62 | 1.42 |
| 2024-07-22 | 5.32 | 5.31 | 0.00 | 0.00 | 80157.36 | 4263.61 | 1.43 |
| 2024-07-19 | 5.24 | 5.31 | 0.04 | 0.76 | 120783.80 | 6386.74 | 2.15 |
| 2024-07-18 | 5.30 | 5.27 | -0.04 | -0.75 | 114702.19 | 5991.87 | 2.04 |
| 2024-07-17 | 5.36 | 5.31 | -0.02 | -0.38 | 100013.24 | 5353.71 | 1.78 |
| 2024-07-16 | 5.36 | 5.33 | -0.03 | -0.56 | 79461.27 | 4236.36 | 1.41 |
| 2024-07-15 | 5.55 | 5.36 | -0.20 | -3.60 | 90191.22 | 4880.73 | 1.60 |
| 2024-07-12 | 5.64 | 5.56 | -0.07 | -1.24 | 92017.90 | 5171.85 | 1.64 |
| 2024-07-11 | 5.48 | 5.63 | 0.27 | 5.04 | 119288.95 | 6667.81 | 2.12 |
| 2024-07-10 | 5.42 | 5.36 | -0.10 | -1.83 | 85779.03 | 4672.65 | 1.53 |
| 2024-07-09 | 5.43 | 5.46 | 0.03 | 0.55 | 90372.36 | 4899.59 | 1.61 |
| 2024-07-08 | 5.65 | 5.43 | -0.23 | -4.06 | 81696.53 | 4483.41 | 1.45 |
| 2024-07-05 | 5.64 | 5.66 | 0.03 | 0.53 | 88345.26 | 4970.03 | 1.57 |
| 2024-07-04 | 5.86 | 5.63 | -0.23 | -3.93 | 82027.80 | 4683.68 | 1.46 |
| 2024-07-03 | 5.91 | 5.86 | -0.03 | -0.51 | 66251.13 | 3906.24 | 1.18 |
| 2024-07-02 | 5.94 | 5.89 | -0.05 | -0.84 | 77589.67 | 4588.55 | 1.38 |
| 2024-07-01 | 5.99 | 5.94 | -0.06 | -1.00 | 104474.45 | 6155.31 | 1.86 |
| 2024-06-28 | 6.05 | 6.00 | -0.04 | -0.66 | 75524.72 | 4602.57 | 1.34 |
| 2024-06-27 | 6.17 | 6.04 | -0.15 | -2.42 | 73788.75 | 4510.42 | 1.31 |
| 2024-06-26 | 6.00 | 6.19 | 0.16 | 2.65 | 100084.20 | 6089.53 | 1.78 |
| 2024-06-25 | 6.05 | 6.03 | 0.01 | 0.17 | 69444.69 | 4182.15 | 1.24 |
| 2024-06-24 | 6.24 | 6.02 | -0.30 | -4.75 | 86684.49 | 5278.02 | 1.54 |
| 2024-06-21 | 6.44 | 6.32 | -0.12 | -1.86 | 77663.04 | 4962.32 | 1.38 |
| 2024-06-20 | 6.60 | 6.44 | -0.13 | -1.98 | 90815.80 | 5918.83 | 1.62 |
| 2024-06-19 | 6.78 | 6.57 | -0.16 | -2.38 | 69091.30 | 4576.92 | 1.23 |
| 2024-06-18 | 6.57 | 6.73 | 0.13 | 1.97 | 88991.75 | 5975.91 | 1.58 |
| 2024-06-17 | 6.63 | 6.60 | -0.03 | -0.45 | 63099.38 | 4166.35 | 1.12 |
| 2024-06-14 | 6.74 | 6.63 | -0.15 | -2.21 | 87903.10 | 5830.30 | 1.56 |
| 2024-06-13 | 6.68 | 6.78 | 0.12 | 1.80 | 114599.38 | 7698.51 | 2.04 |
| 2024-06-12 | 6.64 | 6.66 | 0.01 | 0.15 | 65974.60 | 4397.86 | 1.17 |
| 2024-06-11 | 6.58 | 6.65 | 0.06 | 0.91 | 87590.34 | 5728.33 | 1.56 |
| 2024-06-07 | 6.52 | 6.59 | 0.15 | 2.33 | 100727.24 | 6590.53 | 1.79 |
| 2024-06-06 | 6.80 | 6.44 | -0.37 | -5.43 | 175439.02 | 11426.36 | 3.12 |
| 2024-06-05 | 6.93 | 6.81 | -0.12 | -1.73 | 69488.98 | 4777.37 | 1.24 |
| 2024-06-04 | 7.08 | 6.93 | -0.16 | -2.26 | 100082.03 | 6925.34 | 1.78 |
| 2024-06-03 | 7.32 | 7.09 | -0.24 | -3.27 | 106853.81 | 7619.76 | 1.90 |
| 2024-05-31 | 7.30 | 7.33 | -0.06 | -0.81 | 116155.31 | 8556.47 | 2.07 |
| 2024-05-30 | 7.59 | 7.39 | 0.23 | 3.21 | 270937.44 | 20413.47 | 4.82 |
| 2024-05-29 | 7.06 | 7.16 | 0.10 | 1.42 | 120978.43 | 8738.73 | 2.15 |
| 2024-05-28 | 7.11 | 7.06 | -0.09 | -1.26 | 83986.13 | 5975.96 | 1.49 |
| 2024-05-27 | 7.31 | 7.15 | -0.14 | -1.92 | 153135.29 | 10845.96 | 2.72 |
| 2024-05-24 | 7.52 | 7.29 | -0.25 | -3.32 | 132678.11 | 9804.00 | 2.36 |
| 2024-05-23 | 7.76 | 7.54 | -0.26 | -3.33 | 131573.50 | 10007.90 | 2.34 |
| 2024-05-22 | 7.54 | 7.80 | 0.27 | 3.59 | 172835.23 | 13324.92 | 3.07 |
| 2024-05-21 | 7.70 | 7.53 | -0.18 | -2.34 | 110860.88 | 8364.51 | 1.97 |
| 2024-05-20 | 7.72 | 7.71 | -0.09 | -1.15 | 126469.31 | 9828.93 | 2.25 |
| 2024-05-17 | 7.61 | 7.80 | 0.26 | 3.45 | 158980.42 | 12149.45 | 2.83 |
| 2024-05-16 | 7.55 | 7.54 | 0.00 | 0.00 | 96055.27 | 7288.26 | 1.71 |
| 2024-05-15 | 7.64 | 7.54 | -0.09 | -1.18 | 99772.25 | 7530.89 | 1.77 |
日K线
周K线
月K线
