天承科技(688603)股票信息
| 股票代码 | 688603 |
| 股票名称 | 天承科技 |
| 最新价/元 | 77.30 |
| 涨跌额/元 | -4.50 |
| 涨跌幅/% | -5.50 |
| 买入/元 | 77.13 |
| 卖出/元 | 77.30 |
| 昨收/元 | 81.80 |
| 今开/元 | 81.80 |
| 最高/元 | 82.00 |
| 最低/元 | 72.08 |
| 成交量/手 | 11126.07 |
| 成交额/万 | 8585.83 |
| 股净值/元 | 67.14 |
| 市净率 | 4.17 |
| 总市值/万 | 449398.44 |
| 流通值/万 | 153810.89 |
| 换手率/% | 5.59 |
| 入市日期 | 2023-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
天承科技(688603)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 | 81.80 | 77.30 | -4.50 | -5.50 | 11126.07 | 8585.83 | 5.59 |
| 2024-10-10 | 79.88 | 81.80 | 2.79 | 3.53 | 8864.39 | 7201.73 | 4.45 |
| 2024-10-09 | 82.00 | 79.01 | -5.39 | -6.39 | 17626.45 | 14129.87 | 8.86 |
| 2024-10-08 | 88.49 | 84.40 | 10.66 | 14.46 | 23401.20 | 19379.54 | 11.76 |
| 2024-09-30 | 64.33 | 73.74 | 10.45 | 16.51 | 14551.65 | 9932.52 | 7.31 |
| 2024-09-27 | 62.00 | 63.29 | 2.69 | 4.44 | 6530.22 | 4046.14 | 3.28 |
| 2024-09-26 | 61.00 | 60.60 | 0.49 | 0.82 | 6490.40 | 3901.38 | 3.26 |
| 2024-09-25 | 59.78 | 60.11 | 0.19 | 0.32 | 10919.37 | 6768.41 | 5.49 |
| 2024-09-24 | 58.88 | 59.92 | 1.36 | 2.32 | 6963.61 | 4152.23 | 3.50 |
| 2024-09-23 | 58.76 | 58.56 | 0.28 | 0.48 | 3732.62 | 2182.47 | 1.88 |
| 2024-09-20 | 58.00 | 58.28 | 0.08 | 0.14 | 3256.24 | 1875.66 | 1.64 |
| 2024-09-19 | 58.50 | 58.20 | 0.11 | 0.19 | 4109.44 | 2377.39 | 2.07 |
| 2024-09-18 | 57.39 | 58.09 | 0.19 | 0.33 | 7900.45 | 4539.71 | 3.97 |
| 2024-09-13 | 58.70 | 57.90 | -0.03 | -0.05 | 5757.20 | 3349.28 | 2.89 |
| 2024-09-12 | 57.32 | 57.93 | 0.83 | 1.45 | 6509.36 | 3750.54 | 3.27 |
| 2024-09-11 | 54.10 | 57.10 | 3.00 | 5.55 | 9653.59 | 5451.12 | 4.85 |
| 2024-09-10 | 53.98 | 54.10 | 0.66 | 1.24 | 5245.60 | 2866.56 | 2.64 |
| 2024-09-09 | 53.29 | 53.44 | -0.14 | -0.26 | 3339.45 | 1789.29 | 1.68 |
| 2024-09-06 | 55.48 | 53.58 | -2.18 | -3.91 | 4577.61 | 2496.83 | 2.30 |
| 2024-09-05 | 55.35 | 55.76 | -0.12 | -0.22 | 3607.68 | 2016.33 | 1.81 |
| 2024-09-04 | 54.13 | 55.88 | 0.65 | 1.18 | 5599.49 | 3125.75 | 2.81 |
| 2024-09-03 | 53.60 | 55.23 | 1.54 | 2.87 | 5745.94 | 3166.72 | 2.89 |
| 2024-09-02 | 54.80 | 53.69 | -1.15 | -2.10 | 6754.53 | 3661.99 | 3.39 |
| 2024-08-30 | 53.52 | 54.84 | 1.22 | 2.28 | 5124.75 | 2793.97 | 2.58 |
| 2024-08-29 | 53.70 | 53.62 | -0.05 | -0.09 | 7380.21 | 3910.78 | 3.71 |
| 2024-08-28 | 51.66 | 53.67 | 1.76 | 3.39 | 5867.35 | 3126.77 | 2.95 |
| 2024-08-27 | 50.89 | 51.91 | 0.74 | 1.45 | 4104.20 | 2116.51 | 2.06 |
| 2024-08-26 | 54.00 | 51.17 | -3.11 | -5.73 | 9147.76 | 4776.92 | 4.60 |
| 2024-08-23 | 51.79 | 54.28 | 2.16 | 4.14 | 7534.16 | 4004.80 | 3.79 |
| 2024-08-22 | 51.75 | 52.12 | 0.44 | 0.85 | 4496.05 | 2345.32 | 2.26 |
| 2024-08-21 | 50.64 | 51.68 | 0.51 | 1.00 | 3148.32 | 1627.94 | 1.58 |
| 2024-08-20 | 51.13 | 51.17 | -0.19 | -0.37 | 3895.87 | 2002.56 | 1.96 |
| 2024-08-19 | 51.41 | 51.36 | -0.05 | -0.10 | 3409.38 | 1754.84 | 1.71 |
| 2024-08-16 | 51.21 | 51.41 | -0.18 | -0.35 | 4652.03 | 2406.92 | 2.34 |
| 2024-08-15 | 50.51 | 51.59 | 0.44 | 0.86 | 4696.47 | 2414.59 | 2.36 |
| 2024-08-14 | 52.08 | 51.15 | -0.90 | -1.73 | 7345.49 | 3790.94 | 3.69 |
| 2024-08-13 | 52.75 | 52.05 | -0.07 | -0.13 | 7639.38 | 3975.97 | 3.84 |
| 2024-08-12 | 52.20 | 52.12 | -0.34 | -0.65 | 6613.14 | 3467.94 | 3.32 |
| 2024-08-09 | 50.37 | 52.46 | 2.31 | 4.61 | 15868.23 | 8355.48 | 7.97 |
| 2024-08-08 | 49.50 | 50.15 | 0.20 | 0.40 | 5054.01 | 2549.30 | 2.54 |
| 2024-08-07 | 50.73 | 49.95 | -1.23 | -2.40 | 8117.56 | 4083.84 | 4.08 |
| 2024-08-06 | 50.00 | 51.18 | 1.50 | 3.02 | 7139.37 | 3587.77 | 3.59 |
| 2024-08-05 | 48.67 | 49.68 | 0.09 | 0.18 | 10450.30 | 5250.68 | 5.25 |
| 2024-08-02 | 49.91 | 49.59 | -0.90 | -1.78 | 7060.67 | 3535.96 | 3.55 |
| 2024-08-01 | 48.02 | 50.49 | 2.18 | 4.51 | 13802.08 | 6884.17 | 6.94 |
| 2024-07-31 | 45.03 | 48.31 | 1.08 | 2.29 | 15798.20 | 7459.01 | 7.94 |
| 2024-07-30 | 47.13 | 47.23 | 0.19 | 0.40 | 5036.22 | 2366.84 | 2.53 |
| 2024-07-29 | 46.53 | 47.04 | 0.66 | 1.42 | 4452.05 | 2089.82 | 2.24 |
| 2024-07-26 | 45.72 | 46.38 | 0.65 | 1.42 | 4074.53 | 1883.49 | 2.05 |
| 2024-07-25 | 46.40 | 45.73 | -0.67 | -1.44 | 5392.42 | 2476.98 | 2.71 |
| 2024-07-24 | 47.00 | 46.40 | -0.88 | -1.86 | 8348.28 | 3929.05 | 4.20 |
| 2024-07-23 | 50.95 | 47.28 | -3.67 | -7.20 | 11193.60 | 5447.13 | 5.63 |
| 2024-07-22 | 50.87 | 50.95 | 0.57 | 1.13 | 11489.68 | 5866.35 | 5.77 |
| 2024-07-19 | 47.41 | 50.38 | 2.40 | 5.00 | 14587.61 | 7253.32 | 7.33 |
| 2024-07-18 | 47.15 | 47.98 | 0.35 | 0.74 | 11422.28 | 5322.35 | 5.74 |
| 2024-07-17 | 49.58 | 47.63 | -2.35 | -4.70 | 9467.46 | 4600.36 | 4.76 |
| 2024-07-16 | 49.13 | 49.98 | 0.88 | 1.79 | 9273.64 | 4601.27 | 4.66 |
| 2024-07-15 | 49.58 | 49.10 | -1.27 | -2.52 | 10133.00 | 5119.91 | 5.09 |
| 2024-07-12 | 49.43 | 50.37 | 0.47 | 0.94 | 8855.05 | 4415.51 | 4.45 |
| 2024-07-11 | 48.30 | 49.90 | 2.50 | 5.27 | 16270.95 | 8131.39 | 8.18 |
| 2024-07-10 | 46.57 | 47.40 | 0.85 | 1.83 | 13658.71 | 6468.65 | 6.86 |
| 2024-07-09 | 43.96 | 46.55 | 2.56 | 5.82 | 9598.56 | 4366.48 | 7.49 |
| 2024-07-08 | 45.18 | 43.99 | -0.53 | -1.19 | 7603.34 | 3404.41 | 5.94 |
| 2024-07-05 | 45.35 | 44.52 | -0.83 | -1.83 | 9126.49 | 4026.65 | 7.13 |
| 2024-07-04 | 46.80 | 45.35 | -1.41 | -3.02 | 8305.51 | 3808.33 | 6.48 |
| 2024-07-03 | 47.53 | 46.76 | -0.86 | -1.81 | 10374.53 | 4812.23 | 8.10 |
| 2024-07-02 | 49.55 | 47.62 | -2.28 | -4.57 | 11298.71 | 5470.70 | 8.82 |
| 2024-07-01 | 52.35 | 49.90 | -2.31 | -4.42 | 16297.88 | 8070.59 | 12.73 |
| 2024-06-28 | 50.63 | 52.21 | 1.57 | 3.10 | 13978.67 | 7310.28 | 10.91 |
| 2024-06-27 | 52.00 | 50.64 | -2.37 | -4.47 | 15284.98 | 7958.39 | 11.93 |
| 2024-06-26 | 50.50 | 53.01 | 2.81 | 5.60 | 15027.84 | 7698.45 | 11.73 |
| 2024-06-25 | 52.00 | 50.20 | -1.24 | -2.41 | 15414.32 | 7835.85 | 12.04 |
| 2024-06-24 | 54.41 | 51.44 | -2.24 | -4.17 | 22208.44 | 12018.09 | 17.34 |
| 2024-06-21 | 55.67 | 53.68 | -2.18 | -3.90 | 21893.35 | 11872.17 | 17.09 |
| 2024-06-20 | 59.49 | 56.20 | -2.20 | -3.77 | 29254.18 | 17500.37 | 22.84 |
| 2024-06-19 | 55.88 | 58.40 | 1.95 | 3.45 | 19671.69 | 11287.76 | 15.36 |
| 2024-06-18 | 55.70 | 56.45 | 1.09 | 1.97 | 21824.94 | 12370.43 | 17.04 |
| 2024-06-17 | 55.00 | 55.36 | -0.27 | -0.49 | 18265.37 | 10113.95 | 14.26 |
| 2024-06-14 | 56.35 | 55.63 | -1.57 | -2.75 | 26224.80 | 14513.97 | 20.48 |
| 2024-06-13 | 52.00 | 57.20 | 5.17 | 9.94 | 39637.57 | 22830.63 | 30.95 |
| 2024-06-12 | 51.00 | 52.03 | 0.97 | 1.90 | 16155.85 | 8436.57 | 12.61 |
| 2024-06-11 | 46.09 | 51.06 | 4.37 | 9.36 | 15404.24 | 7547.81 | 12.03 |
| 2024-06-07 | 46.11 | 46.69 | 1.05 | 2.30 | 8896.85 | 4124.12 | 6.95 |
| 2024-06-06 | 45.67 | 45.64 | -0.04 | -0.09 | 10421.78 | 4866.33 | 8.14 |
| 2024-06-05 | 47.69 | 45.68 | -2.68 | -5.54 | 9062.73 | 4230.15 | 7.08 |
| 2024-06-04 | 50.23 | 48.36 | -2.16 | -4.28 | 8662.15 | 4174.45 | 6.76 |
| 2024-06-03 | 51.35 | 50.52 | -0.88 | -1.71 | 9956.93 | 5093.87 | 7.77 |
| 2024-05-31 | 50.81 | 51.40 | 0.20 | 0.39 | 9682.18 | 5013.20 | 7.56 |
| 2024-05-30 | 52.60 | 51.20 | -1.39 | -2.64 | 10003.68 | 5148.57 | 7.81 |
| 2024-05-29 | 52.69 | 52.59 | -0.90 | -1.68 | 11731.88 | 6182.93 | 9.16 |
| 2024-05-28 | 53.00 | 53.49 | 0.15 | 0.28 | 18891.23 | 10160.97 | 14.75 |
| 2024-05-27 | 51.15 | 53.34 | 2.26 | 4.42 | 17020.66 | 8876.54 | 13.29 |
| 2024-05-24 | 49.90 | 51.08 | 0.94 | 1.88 | 13453.59 | 6835.75 | 10.50 |
| 2024-05-23 | 53.15 | 50.14 | -2.99 | -5.63 | 16943.85 | 8655.52 | 13.23 |
| 2024-05-22 | 52.60 | 53.13 | 1.13 | 2.17 | 20871.81 | 10909.53 | 16.30 |
| 2024-05-21 | 52.03 | 52.00 | -1.50 | -2.80 | 23408.00 | 12181.76 | 18.28 |
| 2024-05-20 | 57.30 | 53.50 | -0.75 | -1.38 | 36440.47 | 20180.98 | 28.45 |
| 2024-05-17 | 45.27 | 54.25 | 9.04 | 20.00 | 25747.53 | 13329.13 | 20.10 |
| 2024-05-16 | 44.53 | 45.21 | 0.68 | 1.53 | 3444.31 | 1569.59 | 2.69 |
| 2024-05-15 | 44.80 | 44.53 | 0.06 | 0.14 | 3170.60 | 1422.12 | 2.48 |
日K线
周K线
月K线
