天能股份(688819)股票信息
| 股票代码 | 688819 |
| 股票名称 | 天能股份 |
| 最新价/元 | 33.09 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.03 |
| 买入/元 | 33.09 |
| 卖出/元 | 33.10 |
| 昨收/元 | 33.10 |
| 今开/元 | 32.50 |
| 最高/元 | 33.30 |
| 最低/元 | 31.94 |
| 成交量/手 | 47263.94 |
| 成交额/万 | 15469.61 |
| 股净值/元 | 13.96 |
| 市净率 | 2.06 |
| 总市值/万 | 3216678.90 |
| 流通值/万 | 3216678.90 |
| 换手率/% | 0.49 |
| 入市日期 | 2021-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
天能股份(688819)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 32.50 | 33.09 | -0.01 | -0.03 | 47263.94 | 15469.61 | 0.49 |
| 2024-10-11 | 34.42 | 33.10 | -1.32 | -3.84 | 39845.79 | 13370.18 | 0.41 |
| 2024-10-10 | 35.00 | 34.42 | 0.50 | 1.47 | 69141.12 | 24502.97 | 0.71 |
| 2024-10-09 | 37.58 | 33.92 | -5.07 | -13.00 | 91973.13 | 33365.38 | 0.95 |
| 2024-10-08 | 40.26 | 38.99 | 5.09 | 15.02 | 107029.37 | 40895.57 | 1.10 |
| 2024-09-30 | 30.48 | 33.90 | 4.17 | 14.03 | 76603.00 | 24797.77 | 0.79 |
| 2024-09-27 | 28.78 | 29.73 | 1.48 | 5.24 | 21390.36 | 6253.12 | 0.22 |
| 2024-09-26 | 28.22 | 28.25 | 0.39 | 1.40 | 23832.07 | 6680.97 | 0.25 |
| 2024-09-25 | 27.99 | 27.86 | -0.06 | -0.22 | 29604.00 | 8323.86 | 0.30 |
| 2024-09-24 | 27.45 | 27.92 | 0.47 | 1.71 | 27337.54 | 7587.11 | 0.28 |
| 2024-09-23 | 27.73 | 27.45 | 0.07 | 0.26 | 21137.51 | 5803.87 | 0.22 |
| 2024-09-20 | 27.70 | 27.38 | -0.05 | -0.18 | 24750.23 | 6830.02 | 0.25 |
| 2024-09-19 | 27.12 | 27.43 | 0.40 | 1.48 | 22709.84 | 6212.93 | 0.23 |
| 2024-09-18 | 26.43 | 27.03 | -0.22 | -0.81 | 20872.96 | 5641.91 | 0.21 |
| 2024-09-13 | 27.46 | 27.25 | -0.15 | -0.55 | 23127.61 | 6340.22 | 0.24 |
| 2024-09-12 | 27.32 | 27.40 | -0.01 | -0.04 | 19352.83 | 5313.20 | 0.20 |
| 2024-09-11 | 27.00 | 27.41 | 0.48 | 1.78 | 24263.61 | 6635.50 | 0.25 |
| 2024-09-10 | 26.18 | 26.93 | 0.63 | 2.40 | 29308.32 | 7805.41 | 0.30 |
| 2024-09-09 | 26.40 | 26.30 | -0.26 | -0.98 | 30821.13 | 8138.72 | 0.32 |
| 2024-09-06 | 26.72 | 26.56 | -0.20 | -0.75 | 25393.66 | 6766.99 | 0.26 |
| 2024-09-05 | 26.23 | 26.76 | 0.53 | 2.02 | 33797.99 | 9004.68 | 0.35 |
| 2024-09-04 | 26.01 | 26.23 | 0.02 | 0.08 | 41161.19 | 10783.40 | 0.42 |
| 2024-09-03 | 25.79 | 26.21 | 0.22 | 0.85 | 54007.26 | 14041.11 | 0.56 |
| 2024-09-02 | 26.50 | 25.99 | 1.33 | 5.39 | 97348.32 | 25746.03 | 1.00 |
| 2024-08-30 | 24.13 | 24.66 | 0.59 | 2.45 | 50705.50 | 12421.83 | 0.52 |
| 2024-08-29 | 22.80 | 24.07 | 1.97 | 8.91 | 64032.59 | 15254.01 | 0.66 |
| 2024-08-28 | 21.65 | 22.10 | 0.45 | 2.08 | 14483.15 | 3183.99 | 0.15 |
| 2024-08-27 | 21.85 | 21.65 | -0.32 | -1.46 | 10516.32 | 2282.95 | 0.11 |
| 2024-08-26 | 21.52 | 21.97 | 0.40 | 1.85 | 16951.22 | 3734.86 | 0.17 |
| 2024-08-23 | 21.22 | 21.57 | 0.29 | 1.36 | 10660.37 | 2285.90 | 0.11 |
| 2024-08-22 | 21.66 | 21.28 | -0.33 | -1.53 | 9263.05 | 1985.46 | 0.10 |
| 2024-08-21 | 21.44 | 21.61 | 0.04 | 0.19 | 8923.86 | 1931.16 | 0.09 |
| 2024-08-20 | 21.95 | 21.57 | -0.33 | -1.51 | 16454.66 | 3541.80 | 0.17 |
| 2024-08-19 | 22.02 | 21.90 | -0.24 | -1.08 | 13683.53 | 3006.41 | 0.14 |
| 2024-08-16 | 22.35 | 22.14 | -0.19 | -0.85 | 11749.63 | 2602.46 | 0.12 |
| 2024-08-15 | 21.93 | 22.33 | 0.23 | 1.04 | 16781.99 | 3723.81 | 0.17 |
| 2024-08-14 | 22.58 | 22.10 | -0.36 | -1.60 | 11912.24 | 2640.04 | 0.12 |
| 2024-08-13 | 22.45 | 22.46 | 0.12 | 0.54 | 9595.72 | 2144.95 | 0.10 |
| 2024-08-12 | 22.41 | 22.34 | -0.01 | -0.05 | 11139.54 | 2496.14 | 0.11 |
| 2024-08-09 | 22.34 | 22.35 | -0.07 | -0.31 | 14412.43 | 3244.89 | 0.15 |
| 2024-08-08 | 22.02 | 22.42 | 0.31 | 1.40 | 17338.18 | 3867.64 | 0.18 |
| 2024-08-07 | 21.87 | 22.11 | 0.17 | 0.78 | 11978.68 | 2645.39 | 0.12 |
| 2024-08-06 | 21.89 | 21.94 | 0.28 | 1.29 | 14954.02 | 3280.27 | 0.15 |
| 2024-08-05 | 22.15 | 21.66 | -0.34 | -1.55 | 18613.29 | 4085.92 | 0.19 |
| 2024-08-02 | 22.23 | 22.00 | -0.35 | -1.57 | 16411.81 | 3641.42 | 0.17 |
| 2024-08-01 | 22.60 | 22.35 | -0.21 | -0.93 | 14698.88 | 3297.91 | 0.15 |
| 2024-07-31 | 21.50 | 22.56 | 1.06 | 4.93 | 22152.64 | 4916.21 | 0.23 |
| 2024-07-30 | 21.51 | 21.50 | -0.11 | -0.51 | 13758.88 | 2944.46 | 0.14 |
| 2024-07-29 | 21.99 | 21.61 | -0.34 | -1.55 | 11350.88 | 2460.58 | 0.12 |
| 2024-07-26 | 21.76 | 21.95 | 0.23 | 1.06 | 11734.36 | 2582.59 | 0.12 |
| 2024-07-25 | 21.22 | 21.72 | 0.26 | 1.21 | 13280.75 | 2880.91 | 0.14 |
| 2024-07-24 | 21.69 | 21.46 | -0.26 | -1.20 | 13525.37 | 2910.68 | 0.14 |
| 2024-07-23 | 22.20 | 21.72 | -0.48 | -2.16 | 13959.38 | 3080.25 | 0.14 |
| 2024-07-22 | 22.00 | 22.20 | 0.05 | 0.23 | 17308.37 | 3851.98 | 0.18 |
| 2024-07-19 | 21.90 | 22.15 | 0.15 | 0.68 | 16603.56 | 3661.03 | 0.17 |
| 2024-07-18 | 21.85 | 22.00 | 0.05 | 0.23 | 16488.18 | 3611.27 | 0.17 |
| 2024-07-17 | 21.60 | 21.95 | 0.32 | 1.48 | 22016.54 | 4804.04 | 0.23 |
| 2024-07-16 | 21.75 | 21.63 | -0.19 | -0.87 | 32414.35 | 7023.07 | 0.33 |
| 2024-07-15 | 23.09 | 21.82 | -1.61 | -6.87 | 49665.33 | 10927.94 | 0.51 |
| 2024-07-12 | 23.90 | 23.43 | -0.48 | -2.01 | 48965.75 | 11422.78 | 0.50 |
| 2024-07-11 | 23.21 | 23.91 | 1.00 | 4.37 | 27199.58 | 6437.38 | 0.28 |
| 2024-07-10 | 22.60 | 22.91 | 0.31 | 1.37 | 18168.25 | 4161.15 | 0.19 |
| 2024-07-09 | 21.94 | 22.60 | 0.41 | 1.85 | 19718.05 | 4410.93 | 0.20 |
| 2024-07-08 | 23.07 | 22.19 | -0.64 | -2.80 | 23385.06 | 5242.57 | 0.24 |
| 2024-07-05 | 22.80 | 22.83 | 0.03 | 0.13 | 15580.31 | 3544.03 | 0.16 |
| 2024-07-04 | 23.33 | 22.80 | -0.55 | -2.36 | 13513.49 | 3105.94 | 0.14 |
| 2024-07-03 | 23.61 | 23.35 | -0.26 | -1.10 | 13505.28 | 3160.63 | 0.14 |
| 2024-07-02 | 24.00 | 23.61 | -0.26 | -1.09 | 14560.01 | 3449.90 | 0.15 |
| 2024-07-01 | 23.83 | 23.87 | 0.01 | 0.04 | 12127.36 | 2884.22 | 0.12 |
| 2024-06-28 | 23.83 | 23.86 | 0.01 | 0.04 | 10141.34 | 2441.64 | 0.10 |
| 2024-06-27 | 24.55 | 23.85 | -0.72 | -2.93 | 12577.02 | 3028.62 | 0.13 |
| 2024-06-26 | 24.22 | 24.57 | 0.43 | 1.78 | 11661.04 | 2842.71 | 0.12 |
| 2024-06-25 | 24.19 | 24.14 | -0.07 | -0.29 | 13595.11 | 3295.43 | 0.14 |
| 2024-06-24 | 24.75 | 24.21 | -0.69 | -2.77 | 16203.44 | 3980.84 | 0.17 |
| 2024-06-21 | 24.41 | 24.90 | 0.47 | 1.92 | 14950.48 | 3709.64 | 0.15 |
| 2024-06-20 | 24.87 | 24.43 | -0.49 | -1.97 | 17669.43 | 4338.56 | 0.18 |
| 2024-06-19 | 25.74 | 24.92 | -0.65 | -2.54 | 20016.88 | 5041.19 | 0.21 |
| 2024-06-18 | 26.38 | 26.22 | -0.08 | -0.30 | 17281.46 | 4543.05 | 0.18 |
| 2024-06-17 | 26.33 | 26.30 | -0.09 | -0.34 | 17739.07 | 4694.17 | 0.18 |
| 2024-06-14 | 26.30 | 26.39 | -0.07 | -0.27 | 17830.28 | 4677.61 | 0.18 |
| 2024-06-13 | 26.09 | 26.46 | 0.41 | 1.57 | 16926.34 | 4461.58 | 0.17 |
| 2024-06-12 | 26.16 | 26.05 | 0.07 | 0.27 | 12632.17 | 3311.02 | 0.13 |
| 2024-06-11 | 26.25 | 25.98 | -0.27 | -1.03 | 20141.37 | 5210.39 | 0.21 |
| 2024-06-07 | 26.90 | 26.25 | -0.50 | -1.87 | 22372.18 | 5912.04 | 0.23 |
| 2024-06-06 | 27.28 | 26.75 | -0.25 | -0.93 | 16827.91 | 4539.23 | 0.17 |
| 2024-06-05 | 27.43 | 27.00 | -0.42 | -1.53 | 14813.15 | 4035.92 | 0.15 |
| 2024-06-04 | 27.30 | 27.42 | 0.25 | 0.92 | 18960.99 | 5151.83 | 0.20 |
| 2024-06-03 | 28.16 | 27.17 | -0.80 | -2.86 | 27662.54 | 7583.31 | 0.28 |
| 2024-05-31 | 27.80 | 27.97 | 0.30 | 1.08 | 17493.21 | 4895.69 | 0.18 |
| 2024-05-30 | 27.58 | 27.67 | 0.11 | 0.40 | 14766.89 | 4088.49 | 0.15 |
| 2024-05-29 | 27.40 | 27.56 | 0.31 | 1.14 | 15083.94 | 4158.27 | 0.16 |
| 2024-05-28 | 27.35 | 27.25 | -0.03 | -0.11 | 14616.51 | 3988.15 | 0.15 |
| 2024-05-27 | 26.55 | 27.28 | 0.73 | 2.75 | 22956.64 | 6187.05 | 0.24 |
| 2024-05-24 | 26.97 | 26.55 | -0.38 | -1.41 | 21402.42 | 5745.59 | 0.22 |
| 2024-05-23 | 27.02 | 26.93 | -0.21 | -0.77 | 19728.40 | 5301.49 | 0.20 |
| 2024-05-22 | 27.70 | 27.14 | -0.30 | -1.09 | 29327.27 | 8005.41 | 0.30 |
| 2024-05-21 | 28.80 | 27.44 | -1.27 | -4.42 | 28480.82 | 7976.99 | 0.29 |
| 2024-05-20 | 28.90 | 28.71 | -0.22 | -0.76 | 21947.88 | 6346.37 | 0.23 |
| 2024-05-17 | 28.46 | 28.93 | 0.48 | 1.69 | 21394.60 | 6117.41 | 0.22 |
| 2024-05-16 | 28.80 | 28.45 | -0.40 | -1.39 | 21846.00 | 6272.96 | 0.22 |
日K线
周K线
月K线
