天岳先进(688234)股票信息
| 股票代码 | 688234 |
| 股票名称 | 天岳先进 |
| 最新价/元 | 58.67 |
| 涨跌额/元 | -3.63 |
| 涨跌幅/% | -5.83 |
| 买入/元 | 58.67 |
| 卖出/元 | 58.68 |
| 昨收/元 | 62.30 |
| 今开/元 | 61.06 |
| 最高/元 | 62.12 |
| 最低/元 | 57.20 |
| 成交量/手 | 76307.68 |
| 成交额/万 | 45270.79 |
| 股净值/元 | -533.36 |
| 市净率 | 4.83 |
| 总市值/万 | 2521114.70 |
| 流通值/万 | 1551089.99 |
| 换手率/% | 2.89 |
| 入市日期 | 2022-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
天岳先进(688234)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 | 61.06 | 58.67 | -3.63 | -5.83 | 76307.68 | 45270.79 | 2.89 |
| 2024-10-10 | 66.50 | 62.30 | -3.56 | -5.41 | 95427.53 | 61588.18 | 3.61 |
| 2024-10-09 | 66.96 | 65.86 | -9.73 | -12.87 | 206708.01 | 140937.50 | 7.82 |
| 2024-10-08 | 75.59 | 75.59 | 12.60 | 20.00 | 178580.31 | 133658.18 | 6.75 |
| 2024-09-30 | 56.09 | 62.99 | 9.89 | 18.63 | 93929.92 | 56068.56 | 3.55 |
| 2024-09-27 | 50.50 | 53.10 | 3.40 | 6.84 | 33716.18 | 17587.44 | 1.28 |
| 2024-09-26 | 47.81 | 49.70 | 1.93 | 4.04 | 36612.45 | 17839.63 | 1.38 |
| 2024-09-25 | 48.06 | 47.77 | -0.09 | -0.19 | 28660.08 | 13899.42 | 1.08 |
| 2024-09-24 | 46.13 | 47.86 | 1.98 | 4.32 | 29868.08 | 14032.92 | 1.13 |
| 2024-09-23 | 46.10 | 45.88 | 0.00 | 0.00 | 22121.34 | 10084.89 | 0.84 |
| 2024-09-20 | 46.28 | 45.88 | -0.38 | -0.82 | 27766.89 | 12631.99 | 1.05 |
| 2024-09-19 | 47.68 | 46.26 | -1.12 | -2.36 | 29523.80 | 13861.55 | 1.12 |
| 2024-09-18 | 47.79 | 47.38 | -0.40 | -0.84 | 14091.92 | 6656.46 | 0.53 |
| 2024-09-13 | 48.40 | 47.78 | -0.67 | -1.38 | 15951.33 | 7680.90 | 0.60 |
| 2024-09-12 | 49.20 | 48.45 | -0.75 | -1.52 | 12764.38 | 6262.44 | 0.48 |
| 2024-09-11 | 48.34 | 49.20 | 0.78 | 1.61 | 18351.59 | 8974.52 | 0.69 |
| 2024-09-10 | 48.01 | 48.42 | 0.47 | 0.98 | 12119.78 | 5820.21 | 0.46 |
| 2024-09-09 | 47.96 | 47.95 | -0.20 | -0.42 | 12900.41 | 6202.98 | 0.49 |
| 2024-09-06 | 48.67 | 48.15 | -0.28 | -0.58 | 14791.78 | 7154.36 | 0.56 |
| 2024-09-05 | 49.31 | 48.43 | -0.88 | -1.79 | 21798.84 | 10628.22 | 0.82 |
| 2024-09-04 | 48.53 | 49.31 | 0.15 | 0.31 | 21238.46 | 10443.12 | 0.80 |
| 2024-09-03 | 47.05 | 49.16 | 2.14 | 4.55 | 33795.79 | 16534.79 | 1.28 |
| 2024-09-02 | 48.77 | 47.02 | -1.77 | -3.63 | 28959.43 | 13901.81 | 1.10 |
| 2024-08-30 | 47.22 | 48.79 | 1.52 | 3.22 | 30259.33 | 14776.94 | 1.14 |
| 2024-08-29 | 46.85 | 47.27 | 0.42 | 0.90 | 19300.87 | 9119.06 | 0.73 |
| 2024-08-28 | 46.30 | 46.85 | 0.55 | 1.19 | 18949.25 | 8859.33 | 0.72 |
| 2024-08-27 | 46.30 | 46.30 | -0.47 | -1.01 | 14456.94 | 6699.39 | 0.55 |
| 2024-08-26 | 47.41 | 46.77 | -0.48 | -1.02 | 15298.04 | 7193.08 | 0.58 |
| 2024-08-23 | 47.38 | 47.25 | -0.26 | -0.55 | 19471.86 | 9149.54 | 0.74 |
| 2024-08-22 | 48.10 | 47.51 | -0.53 | -1.10 | 15632.82 | 7450.76 | 0.59 |
| 2024-08-21 | 48.25 | 48.04 | -0.22 | -0.46 | 12457.94 | 6004.42 | 0.47 |
| 2024-08-20 | 49.55 | 48.26 | -1.20 | -2.43 | 20040.33 | 9751.86 | 0.76 |
| 2024-08-19 | 49.40 | 49.46 | 0.27 | 0.55 | 11905.14 | 5903.19 | 0.45 |
| 2024-08-16 | 49.63 | 49.19 | -0.40 | -0.81 | 15415.60 | 7633.90 | 0.58 |
| 2024-08-15 | 49.50 | 49.59 | -0.01 | -0.02 | 21948.18 | 10922.38 | 0.83 |
| 2024-08-14 | 51.30 | 49.60 | -1.70 | -3.31 | 20168.93 | 10138.08 | 0.76 |
| 2024-08-13 | 51.37 | 51.30 | -0.17 | -0.33 | 18460.58 | 9462.05 | 0.70 |
| 2024-08-12 | 50.98 | 51.47 | 0.47 | 0.92 | 17129.96 | 8759.69 | 0.65 |
| 2024-08-09 | 51.80 | 51.00 | -0.13 | -0.25 | 25009.19 | 12870.88 | 0.95 |
| 2024-08-08 | 50.00 | 51.13 | 0.83 | 1.65 | 33240.86 | 16823.32 | 1.26 |
| 2024-08-07 | 51.04 | 50.30 | -0.87 | -1.70 | 28340.95 | 14288.79 | 1.07 |
| 2024-08-06 | 52.18 | 51.17 | -0.16 | -0.31 | 30933.38 | 15767.09 | 1.17 |
| 2024-08-05 | 52.77 | 51.33 | -1.66 | -3.13 | 39534.97 | 20567.53 | 1.50 |
| 2024-08-02 | 54.01 | 52.99 | -1.61 | -2.95 | 37558.08 | 20166.53 | 1.42 |
| 2024-08-01 | 54.00 | 54.60 | 0.50 | 0.92 | 57409.67 | 31171.03 | 2.17 |
| 2024-07-31 | 51.00 | 54.10 | 3.01 | 5.89 | 52990.40 | 28006.18 | 2.00 |
| 2024-07-30 | 50.70 | 51.09 | -0.05 | -0.10 | 31648.64 | 15994.14 | 1.20 |
| 2024-07-29 | 52.14 | 51.14 | -1.12 | -2.14 | 35254.99 | 18233.25 | 1.33 |
| 2024-07-26 | 50.96 | 52.26 | 1.08 | 2.11 | 44299.03 | 23179.44 | 1.68 |
| 2024-07-25 | 51.00 | 51.18 | -0.37 | -0.72 | 36184.03 | 18714.02 | 1.37 |
| 2024-07-24 | 52.78 | 51.55 | -1.06 | -2.02 | 50918.29 | 26613.08 | 1.93 |
| 2024-07-23 | 54.82 | 52.61 | -2.20 | -4.01 | 69221.10 | 37122.63 | 2.62 |
| 2024-07-22 | 51.40 | 54.81 | 3.77 | 7.39 | 139946.52 | 76665.73 | 5.29 |
| 2024-07-19 | 47.70 | 51.04 | 3.08 | 6.42 | 76859.47 | 38458.77 | 2.91 |
| 2024-07-18 | 48.20 | 47.96 | -0.65 | -1.34 | 35782.71 | 16983.95 | 1.35 |
| 2024-07-17 | 48.38 | 48.61 | 0.04 | 0.08 | 39129.10 | 19091.37 | 1.48 |
| 2024-07-16 | 47.90 | 48.57 | 0.58 | 1.21 | 40450.22 | 19540.53 | 1.53 |
| 2024-07-15 | 49.08 | 47.99 | 0.10 | 0.21 | 53340.30 | 26175.65 | 2.02 |
| 2024-07-12 | 47.40 | 47.89 | 0.14 | 0.29 | 31928.50 | 15157.12 | 1.21 |
| 2024-07-11 | 49.20 | 47.75 | -0.63 | -1.30 | 46977.27 | 22616.76 | 1.78 |
| 2024-07-10 | 47.00 | 48.38 | 1.13 | 2.39 | 33625.29 | 16204.98 | 1.27 |
| 2024-07-09 | 44.47 | 47.25 | 2.23 | 4.95 | 38121.98 | 17638.48 | 1.44 |
| 2024-07-08 | 45.69 | 45.02 | -0.52 | -1.14 | 27857.39 | 12642.67 | 1.05 |
| 2024-07-05 | 46.10 | 45.54 | -0.46 | -1.00 | 26390.83 | 12031.30 | 1.00 |
| 2024-07-04 | 48.20 | 46.00 | -1.95 | -4.07 | 29890.42 | 14023.95 | 1.13 |
| 2024-07-03 | 47.30 | 47.95 | 0.41 | 0.86 | 29289.63 | 14006.58 | 1.11 |
| 2024-07-02 | 47.50 | 47.54 | -0.01 | -0.02 | 28166.10 | 13411.58 | 1.07 |
| 2024-07-01 | 46.92 | 47.55 | 0.63 | 1.34 | 31740.77 | 15065.87 | 1.20 |
| 2024-06-28 | 46.55 | 46.92 | 0.03 | 0.06 | 31071.02 | 14737.39 | 1.18 |
| 2024-06-27 | 48.90 | 46.89 | -2.09 | -4.27 | 32181.06 | 15277.97 | 1.22 |
| 2024-06-26 | 48.21 | 48.98 | 1.10 | 2.30 | 31873.87 | 15369.36 | 1.21 |
| 2024-06-25 | 49.91 | 47.88 | -2.22 | -4.43 | 40034.59 | 19551.80 | 1.51 |
| 2024-06-24 | 52.46 | 50.10 | -2.81 | -5.31 | 43918.70 | 22585.38 | 1.66 |
| 2024-06-21 | 53.00 | 52.91 | -0.49 | -0.92 | 34975.93 | 18376.86 | 1.32 |
| 2024-06-20 | 52.44 | 53.40 | 0.76 | 1.44 | 72608.08 | 39248.87 | 2.75 |
| 2024-06-19 | 53.26 | 52.64 | -0.62 | -1.16 | 37897.44 | 19887.23 | 1.43 |
| 2024-06-18 | 53.69 | 53.26 | -0.07 | -0.13 | 40825.74 | 21922.00 | 1.54 |
| 2024-06-17 | 52.91 | 53.33 | 0.16 | 0.30 | 37293.93 | 19862.39 | 1.41 |
| 2024-06-14 | 52.57 | 53.17 | 0.07 | 0.13 | 44908.88 | 23763.61 | 1.70 |
| 2024-06-13 | 52.70 | 53.10 | 0.77 | 1.47 | 55509.27 | 29403.06 | 2.10 |
| 2024-06-12 | 52.76 | 52.33 | -0.63 | -1.19 | 37359.66 | 19555.48 | 1.41 |
| 2024-06-11 | 49.20 | 52.96 | 3.96 | 8.08 | 71632.12 | 36980.37 | 2.71 |
| 2024-06-07 | 50.06 | 49.00 | -0.99 | -1.98 | 30354.22 | 15008.74 | 1.15 |
| 2024-06-06 | 50.30 | 49.99 | -0.24 | -0.48 | 32999.29 | 16666.44 | 1.25 |
| 2024-06-05 | 50.50 | 50.23 | -0.07 | -0.14 | 26230.72 | 13318.17 | 0.99 |
| 2024-06-04 | 50.30 | 50.30 | 0.00 | 0.00 | 28551.23 | 14271.03 | 1.08 |
| 2024-06-03 | 50.82 | 50.30 | -0.21 | -0.42 | 39161.81 | 19866.80 | 1.48 |
| 2024-05-31 | 50.46 | 50.51 | 0.05 | 0.10 | 21992.47 | 11168.09 | 0.83 |
| 2024-05-30 | 49.19 | 50.46 | 1.06 | 2.15 | 29051.34 | 14556.54 | 1.10 |
| 2024-05-29 | 50.40 | 49.40 | -1.50 | -2.95 | 33571.34 | 16763.39 | 1.27 |
| 2024-05-28 | 50.93 | 50.90 | -0.10 | -0.20 | 36710.57 | 18843.13 | 1.39 |
| 2024-05-27 | 49.00 | 51.00 | 2.05 | 4.19 | 40340.78 | 19882.16 | 1.53 |
| 2024-05-24 | 50.59 | 48.95 | -1.35 | -2.68 | 34292.62 | 17008.02 | 1.30 |
| 2024-05-23 | 52.00 | 50.30 | -1.71 | -3.29 | 29124.49 | 14786.95 | 1.10 |
| 2024-05-22 | 51.90 | 52.01 | 0.24 | 0.46 | 38009.47 | 19656.98 | 1.44 |
| 2024-05-21 | 52.90 | 51.77 | -1.10 | -2.08 | 35442.28 | 18585.27 | 1.34 |
| 2024-05-20 | 53.11 | 52.87 | -0.22 | -0.41 | 32145.03 | 17056.92 | 1.22 |
| 2024-05-17 | 52.20 | 53.09 | 0.73 | 1.39 | 27130.18 | 14222.51 | 1.03 |
| 2024-05-16 | 53.08 | 52.36 | -0.12 | -0.23 | 26140.14 | 13677.65 | 0.99 |
| 2024-05-15 | 54.00 | 52.48 | -1.07 | -2.00 | 29515.66 | 15606.49 | 1.12 |
日K线
周K线
月K线
