天奈科技(688116)股票信息
| 股票代码 | 688116 |
| 股票名称 | 天奈科技 |
| 最新价/元 | 25.69 |
| 涨跌额/元 | -1.45 |
| 涨跌幅/% | -5.34 |
| 买入/元 | 25.68 |
| 卖出/元 | 25.69 |
| 昨收/元 | 27.14 |
| 今开/元 | 27.14 |
| 最高/元 | 27.30 |
| 最低/元 | 24.92 |
| 成交量/手 | 122691.25 |
| 成交额/万 | 31745.43 |
| 股净值/元 | 29.53 |
| 市净率 | 3.32 |
| 总市值/万 | 885181.51 |
| 流通值/万 | 885181.51 |
| 换手率/% | 3.56 |
| 入市日期 | 2019-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
天奈科技(688116)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 | 27.14 | 25.69 | -1.45 | -5.34 | 122691.25 | 31745.43 | 3.56 |
| 2024-10-10 | 28.88 | 27.14 | -0.74 | -2.65 | 133058.96 | 37469.84 | 3.86 |
| 2024-10-09 | 31.01 | 27.88 | -4.78 | -14.64 | 210388.80 | 62967.18 | 6.11 |
| 2024-10-08 | 33.65 | 32.66 | 4.58 | 16.31 | 264406.09 | 83773.61 | 7.67 |
| 2024-09-30 | 25.93 | 28.08 | 3.60 | 14.71 | 200743.30 | 54360.95 | 5.83 |
| 2024-09-27 | 22.55 | 24.48 | 2.20 | 9.87 | 89705.37 | 21325.29 | 2.60 |
| 2024-09-26 | 21.31 | 22.28 | 0.98 | 4.60 | 71322.00 | 15497.44 | 2.07 |
| 2024-09-25 | 21.47 | 21.30 | 0.12 | 0.57 | 84932.43 | 18322.71 | 2.46 |
| 2024-09-24 | 19.88 | 21.18 | 1.59 | 8.12 | 94305.15 | 19366.33 | 2.74 |
| 2024-09-23 | 19.56 | 19.59 | -0.01 | -0.05 | 30502.30 | 6047.13 | 0.89 |
| 2024-09-20 | 19.88 | 19.60 | -0.23 | -1.16 | 38824.90 | 7573.35 | 1.13 |
| 2024-09-19 | 19.67 | 19.83 | 0.23 | 1.17 | 46004.19 | 9190.16 | 1.34 |
| 2024-09-18 | 19.85 | 19.60 | -0.29 | -1.46 | 45064.28 | 8772.03 | 1.31 |
| 2024-09-13 | 20.72 | 19.89 | -0.88 | -4.24 | 45421.55 | 9168.18 | 1.32 |
| 2024-09-12 | 20.51 | 20.77 | 0.03 | 0.15 | 63989.72 | 13273.19 | 1.86 |
| 2024-09-11 | 20.11 | 20.74 | 0.61 | 3.03 | 76943.61 | 15900.58 | 2.23 |
| 2024-09-10 | 20.45 | 20.13 | -0.33 | -1.61 | 50655.92 | 10203.28 | 1.47 |
| 2024-09-09 | 20.42 | 20.46 | -0.15 | -0.73 | 58238.99 | 11887.01 | 1.69 |
| 2024-09-06 | 20.65 | 20.61 | -0.05 | -0.24 | 74621.21 | 15267.52 | 2.17 |
| 2024-09-05 | 20.74 | 20.66 | -0.08 | -0.39 | 64303.39 | 13267.37 | 1.87 |
| 2024-09-04 | 20.80 | 20.74 | -0.12 | -0.58 | 108903.12 | 22812.98 | 3.16 |
| 2024-09-03 | 19.73 | 20.86 | 1.14 | 5.78 | 154615.66 | 32276.58 | 4.49 |
| 2024-09-02 | 20.36 | 19.72 | -0.34 | -1.70 | 86255.31 | 17410.64 | 2.50 |
| 2024-08-30 | 19.50 | 20.06 | 0.53 | 2.71 | 92940.36 | 18642.72 | 2.70 |
| 2024-08-29 | 18.92 | 19.53 | 0.48 | 2.52 | 63753.35 | 12354.81 | 1.85 |
| 2024-08-28 | 18.82 | 19.05 | 0.07 | 0.37 | 35592.94 | 6755.56 | 1.03 |
| 2024-08-27 | 19.18 | 18.98 | -0.35 | -1.81 | 38598.16 | 7324.30 | 1.12 |
| 2024-08-26 | 18.78 | 19.33 | 0.56 | 2.98 | 57870.98 | 11230.47 | 1.68 |
| 2024-08-23 | 18.98 | 18.77 | -0.41 | -2.14 | 50740.88 | 9522.99 | 1.47 |
| 2024-08-22 | 19.39 | 19.18 | -0.24 | -1.24 | 59788.26 | 11575.32 | 1.74 |
| 2024-08-21 | 18.71 | 19.42 | 0.58 | 3.08 | 77342.74 | 14997.40 | 2.24 |
| 2024-08-20 | 19.44 | 18.84 | -0.52 | -2.69 | 45841.02 | 8720.73 | 1.33 |
| 2024-08-19 | 19.36 | 19.36 | -0.01 | -0.05 | 34509.55 | 6745.23 | 1.00 |
| 2024-08-16 | 19.90 | 19.37 | -0.52 | -2.61 | 44136.15 | 8667.90 | 1.28 |
| 2024-08-15 | 19.72 | 19.89 | 0.08 | 0.40 | 52665.46 | 10510.71 | 1.53 |
| 2024-08-14 | 20.20 | 19.81 | -0.46 | -2.27 | 40268.87 | 8029.58 | 1.17 |
| 2024-08-13 | 20.00 | 20.27 | 0.30 | 1.50 | 36135.12 | 7256.41 | 1.05 |
| 2024-08-12 | 20.16 | 19.97 | -0.10 | -0.50 | 34884.30 | 6972.67 | 1.01 |
| 2024-08-09 | 20.42 | 20.07 | -0.44 | -2.15 | 45137.11 | 9171.49 | 1.31 |
| 2024-08-08 | 20.36 | 20.51 | 0.16 | 0.79 | 51657.09 | 10509.32 | 1.50 |
| 2024-08-07 | 21.10 | 20.35 | -0.62 | -2.96 | 60827.14 | 12506.22 | 1.77 |
| 2024-08-06 | 20.90 | 20.97 | 0.50 | 2.44 | 51502.74 | 10773.86 | 1.49 |
| 2024-08-05 | 20.81 | 20.47 | -0.51 | -2.43 | 73681.13 | 15565.95 | 2.14 |
| 2024-08-02 | 21.30 | 20.98 | -0.50 | -2.33 | 53407.04 | 11394.29 | 1.55 |
| 2024-08-01 | 21.94 | 21.48 | -0.55 | -2.50 | 71741.54 | 15531.94 | 2.08 |
| 2024-07-31 | 20.63 | 22.03 | 1.44 | 6.99 | 92147.34 | 19791.53 | 2.67 |
| 2024-07-30 | 20.42 | 20.59 | -0.01 | -0.05 | 41307.99 | 8462.00 | 1.20 |
| 2024-07-29 | 21.32 | 20.60 | -0.59 | -2.78 | 53929.42 | 11165.19 | 1.57 |
| 2024-07-26 | 20.57 | 21.19 | 0.67 | 3.27 | 71917.97 | 15361.76 | 2.09 |
| 2024-07-25 | 20.36 | 20.52 | -0.03 | -0.15 | 54727.01 | 11314.67 | 1.59 |
| 2024-07-24 | 20.94 | 20.55 | -0.35 | -1.68 | 52994.00 | 11032.15 | 1.54 |
| 2024-07-23 | 22.18 | 20.90 | -1.06 | -4.83 | 63447.61 | 13695.92 | 1.84 |
| 2024-07-22 | 22.20 | 21.96 | -0.14 | -0.63 | 51532.92 | 11381.47 | 1.50 |
| 2024-07-19 | 22.11 | 22.10 | -0.15 | -0.67 | 50521.18 | 11198.44 | 1.47 |
| 2024-07-18 | 22.00 | 22.25 | 0.03 | 0.14 | 53607.56 | 11831.41 | 1.56 |
| 2024-07-17 | 22.53 | 22.22 | -0.15 | -0.67 | 58283.91 | 13039.62 | 1.69 |
| 2024-07-16 | 22.02 | 22.37 | 0.18 | 0.81 | 51851.11 | 11559.63 | 1.50 |
| 2024-07-15 | 23.07 | 22.19 | -1.01 | -4.35 | 85478.13 | 19109.63 | 2.48 |
| 2024-07-12 | 23.84 | 23.20 | -0.54 | -2.28 | 84197.29 | 19784.99 | 2.44 |
| 2024-07-11 | 22.78 | 23.74 | 1.41 | 6.31 | 106419.22 | 25005.02 | 3.09 |
| 2024-07-10 | 22.07 | 22.33 | 0.11 | 0.50 | 65649.07 | 14849.55 | 1.91 |
| 2024-07-09 | 22.10 | 22.22 | 0.12 | 0.54 | 71481.13 | 15758.63 | 2.07 |
| 2024-07-08 | 22.31 | 22.10 | -0.36 | -1.60 | 51728.40 | 11476.24 | 1.50 |
| 2024-07-05 | 22.35 | 22.46 | 0.17 | 0.76 | 59148.36 | 13162.53 | 1.72 |
| 2024-07-04 | 23.27 | 22.29 | -0.98 | -4.21 | 80081.64 | 18172.00 | 2.32 |
| 2024-07-03 | 22.99 | 23.27 | 0.23 | 1.00 | 71845.00 | 16727.09 | 2.09 |
| 2024-07-02 | 23.50 | 23.04 | -0.43 | -1.83 | 57992.44 | 13504.28 | 1.68 |
| 2024-07-01 | 23.01 | 23.47 | 0.39 | 1.69 | 84269.90 | 19424.78 | 2.45 |
| 2024-06-28 | 23.30 | 23.08 | -0.20 | -0.86 | 67670.15 | 15825.94 | 1.96 |
| 2024-06-27 | 23.70 | 23.28 | -0.57 | -2.39 | 66208.85 | 15562.44 | 1.92 |
| 2024-06-26 | 23.55 | 24.15 | 0.52 | 2.20 | 77942.01 | 18597.17 | 2.26 |
| 2024-06-25 | 24.16 | 23.63 | -0.36 | -1.50 | 60012.70 | 14271.13 | 1.74 |
| 2024-06-24 | 24.80 | 23.99 | -0.91 | -3.66 | 69281.20 | 16842.18 | 2.01 |
| 2024-06-21 | 24.71 | 24.90 | 0.02 | 0.08 | 49777.41 | 12394.78 | 1.44 |
| 2024-06-20 | 25.26 | 24.88 | -0.32 | -1.27 | 53176.84 | 13383.34 | 1.54 |
| 2024-06-19 | 25.95 | 25.20 | -0.67 | -2.59 | 58704.51 | 14906.38 | 1.70 |
| 2024-06-18 | 26.10 | 25.87 | -0.19 | -0.73 | 77802.18 | 20162.12 | 2.26 |
| 2024-06-17 | 25.02 | 26.06 | 1.06 | 4.24 | 154387.47 | 39676.44 | 4.48 |
| 2024-06-14 | 25.38 | 25.00 | -0.55 | -2.15 | 172824.52 | 42801.14 | 5.02 |
| 2024-06-13 | 26.00 | 25.55 | -0.40 | -1.54 | 100140.62 | 25644.49 | 2.91 |
| 2024-06-12 | 26.38 | 25.95 | -0.37 | -1.41 | 70952.16 | 18751.17 | 2.06 |
| 2024-06-11 | 25.89 | 26.32 | 0.44 | 1.70 | 67654.64 | 17585.62 | 1.96 |
| 2024-06-07 | 26.68 | 25.88 | -0.68 | -2.56 | 101007.36 | 26290.48 | 2.93 |
| 2024-06-06 | 27.56 | 26.56 | -1.07 | -3.87 | 82598.54 | 22323.61 | 2.40 |
| 2024-06-05 | 27.63 | 27.63 | 0.02 | 0.07 | 61950.17 | 17374.38 | 1.80 |
| 2024-06-04 | 27.43 | 27.61 | 0.12 | 0.44 | 52036.36 | 14387.90 | 1.51 |
| 2024-06-03 | 27.83 | 27.49 | -0.36 | -1.29 | 63183.41 | 17289.55 | 1.83 |
| 2024-05-31 | 27.67 | 27.85 | 0.07 | 0.25 | 50326.43 | 14017.85 | 1.46 |
| 2024-05-30 | 28.93 | 27.78 | -0.92 | -3.21 | 85506.93 | 24046.97 | 2.48 |
| 2024-05-29 | 27.60 | 28.70 | 1.40 | 5.13 | 115283.16 | 32604.59 | 3.35 |
| 2024-05-28 | 27.50 | 27.30 | -0.39 | -1.41 | 59679.74 | 16407.75 | 1.73 |
| 2024-05-27 | 27.60 | 27.69 | 0.20 | 0.73 | 65815.73 | 18243.77 | 1.91 |
| 2024-05-24 | 27.59 | 27.49 | -0.36 | -1.29 | 89474.68 | 24847.08 | 2.60 |
| 2024-05-23 | 29.75 | 27.85 | -2.03 | -6.79 | 149017.80 | 42377.59 | 4.32 |
| 2024-05-22 | 29.60 | 29.88 | 0.33 | 1.12 | 73802.85 | 21967.96 | 2.14 |
| 2024-05-21 | 29.70 | 29.55 | -0.32 | -1.07 | 72085.10 | 21446.49 | 2.09 |
| 2024-05-20 | 30.22 | 29.87 | -0.73 | -2.39 | 128737.14 | 39371.87 | 3.74 |
| 2024-05-17 | 29.36 | 30.60 | 1.00 | 3.38 | 112433.44 | 33521.43 | 3.26 |
| 2024-05-16 | 29.99 | 29.60 | -0.32 | -1.07 | 123871.01 | 37322.79 | 3.60 |
| 2024-05-15 | 29.14 | 29.92 | 0.99 | 3.42 | 163079.66 | 48909.21 | 4.73 |
日K线
周K线
月K线
