三木集团(000632)股票信息
| 股票代码 | 000632 |
| 股票名称 | 三木集团 |
| 最新价/元 | 3.35 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 8.07 |
| 买入/元 | 3.35 |
| 卖出/元 | 3.36 |
| 昨收/元 | 3.10 |
| 今开/元 | 3.22 |
| 最高/元 | 3.37 |
| 最低/元 | 3.10 |
| 成交量/手 | 335134.19 |
| 成交额/万 | 10850.57 |
| 股净值/元 | -4.89 |
| 市净率 | 1.00 |
| 总市值/万 | 155949.06 |
| 流通值/万 | 155936.34 |
| 换手率/% | 7.20 |
| 入市日期 | 1996-11-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
三木集团(000632)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.22 | 3.35 | 0.25 | 8.07 | 335134.19 | 10850.57 | 7.20 |
| 2024-09-27 | 3.10 | 3.10 | 0.06 | 1.97 | 210989.01 | 6476.10 | 4.53 |
| 2024-09-26 | 2.91 | 3.04 | 0.12 | 4.11 | 155713.00 | 4631.54 | 3.35 |
| 2024-09-25 | 2.87 | 2.92 | 0.10 | 3.55 | 183659.72 | 5410.53 | 3.95 |
| 2024-09-24 | 2.75 | 2.82 | 0.08 | 2.92 | 101920.00 | 2843.94 | 2.19 |
| 2024-09-23 | 2.68 | 2.74 | 0.06 | 2.24 | 88599.86 | 2416.49 | 1.90 |
| 2024-09-20 | 2.66 | 2.68 | 0.02 | 0.75 | 80128.00 | 2145.58 | 1.72 |
| 2024-09-19 | 2.57 | 2.66 | 0.09 | 3.50 | 121268.00 | 3191.67 | 2.61 |
| 2024-09-18 | 2.59 | 2.57 | -0.03 | -1.15 | 74409.00 | 1897.05 | 1.60 |
| 2024-09-13 | 2.61 | 2.60 | 0.01 | 0.39 | 74905.00 | 1954.34 | 1.61 |
| 2024-09-12 | 2.56 | 2.59 | 0.03 | 1.17 | 78382.00 | 2034.74 | 1.68 |
| 2024-09-11 | 2.62 | 2.56 | -0.06 | -2.29 | 66652.72 | 1720.12 | 1.43 |
| 2024-09-10 | 2.58 | 2.62 | 0.04 | 1.55 | 86316.62 | 2237.50 | 1.85 |
| 2024-09-09 | 2.50 | 2.58 | 0.05 | 1.98 | 80931.00 | 2068.72 | 1.74 |
| 2024-09-06 | 2.58 | 2.53 | -0.05 | -1.94 | 100328.00 | 2568.31 | 2.16 |
| 2024-09-05 | 2.49 | 2.58 | 0.09 | 3.61 | 107849.00 | 2738.60 | 2.32 |
| 2024-09-04 | 2.54 | 2.49 | -0.05 | -1.97 | 88042.00 | 2218.21 | 1.89 |
| 2024-09-03 | 2.57 | 2.54 | -0.02 | -0.78 | 74861.00 | 1913.99 | 1.61 |
| 2024-09-02 | 2.60 | 2.56 | -0.02 | -0.78 | 94266.00 | 2455.76 | 2.03 |
| 2024-08-30 | 2.50 | 2.58 | 0.08 | 3.20 | 112015.00 | 2881.39 | 2.41 |
| 2024-08-29 | 2.47 | 2.50 | 0.03 | 1.22 | 99837.86 | 2456.75 | 2.14 |
| 2024-08-28 | 2.43 | 2.47 | 0.03 | 1.23 | 74606.00 | 1836.10 | 1.60 |
| 2024-08-27 | 2.49 | 2.44 | -0.06 | -2.40 | 95181.00 | 2356.15 | 2.04 |
| 2024-08-26 | 2.45 | 2.50 | 0.05 | 2.04 | 122652.00 | 3066.24 | 2.63 |
| 2024-08-23 | 2.51 | 2.45 | -0.07 | -2.78 | 89519.00 | 2210.20 | 1.92 |
| 2024-08-22 | 2.56 | 2.52 | -0.03 | -1.18 | 68622.90 | 1741.31 | 1.47 |
| 2024-08-21 | 2.59 | 2.55 | -0.02 | -0.78 | 66677.86 | 1705.83 | 1.43 |
| 2024-08-20 | 2.67 | 2.57 | -0.09 | -3.38 | 91391.00 | 2374.25 | 1.96 |
| 2024-08-19 | 2.64 | 2.66 | 0.04 | 1.53 | 100240.00 | 2640.45 | 2.15 |
| 2024-08-16 | 2.71 | 2.62 | -0.09 | -3.32 | 105264.00 | 2798.74 | 2.26 |
| 2024-08-15 | 2.66 | 2.71 | 0.05 | 1.88 | 116248.20 | 3108.76 | 2.50 |
| 2024-08-14 | 2.71 | 2.66 | -0.02 | -0.75 | 61808.00 | 1660.39 | 1.33 |
| 2024-08-13 | 2.67 | 2.68 | 0.01 | 0.38 | 90373.00 | 2397.14 | 1.94 |
| 2024-08-12 | 2.76 | 2.67 | -0.09 | -3.26 | 99326.10 | 2679.04 | 2.13 |
| 2024-08-09 | 2.78 | 2.76 | -0.02 | -0.72 | 87892.00 | 2441.42 | 1.89 |
| 2024-08-08 | 2.76 | 2.78 | 0.05 | 1.83 | 94885.01 | 2611.12 | 2.04 |
| 2024-08-07 | 2.76 | 2.73 | -0.01 | -0.37 | 80938.10 | 2221.24 | 1.74 |
| 2024-08-06 | 2.74 | 2.74 | 0.03 | 1.11 | 76594.00 | 2088.15 | 1.65 |
| 2024-08-05 | 2.75 | 2.71 | -0.06 | -2.17 | 109288.13 | 3009.90 | 2.35 |
| 2024-08-02 | 2.77 | 2.77 | -0.01 | -0.36 | 68592.00 | 1905.88 | 1.47 |
| 2024-08-01 | 2.78 | 2.78 | -0.02 | -0.71 | 72918.65 | 2032.41 | 1.57 |
| 2024-07-31 | 2.75 | 2.80 | 0.06 | 2.19 | 89906.00 | 2493.36 | 1.93 |
| 2024-07-30 | 2.68 | 2.74 | 0.06 | 2.24 | 90009.00 | 2447.35 | 1.93 |
| 2024-07-29 | 2.64 | 2.68 | 0.06 | 2.29 | 86570.07 | 2302.07 | 1.86 |
| 2024-07-26 | 2.56 | 2.62 | 0.04 | 1.55 | 72139.68 | 1884.13 | 1.55 |
| 2024-07-25 | 2.57 | 2.58 | 0.02 | 0.78 | 77456.29 | 1975.63 | 1.66 |
| 2024-07-24 | 2.58 | 2.56 | -0.04 | -1.54 | 99421.48 | 2560.30 | 2.14 |
| 2024-07-23 | 2.60 | 2.60 | 0.02 | 0.78 | 134603.48 | 3578.06 | 2.89 |
| 2024-07-22 | 2.58 | 2.58 | 0.00 | 0.00 | 88509.01 | 2289.65 | 1.90 |
| 2024-07-19 | 2.59 | 2.58 | -0.01 | -0.39 | 61238.01 | 1568.62 | 1.32 |
| 2024-07-18 | 2.61 | 2.59 | -0.03 | -1.15 | 105078.48 | 2692.26 | 2.26 |
| 2024-07-17 | 2.62 | 2.62 | 0.01 | 0.38 | 69444.01 | 1816.82 | 1.49 |
| 2024-07-16 | 2.65 | 2.61 | -0.04 | -1.51 | 101696.01 | 2664.55 | 2.18 |
| 2024-07-15 | 2.80 | 2.65 | -0.11 | -3.99 | 71285.00 | 1906.46 | 1.53 |
| 2024-07-12 | 2.73 | 2.76 | 0.05 | 1.85 | 115375.00 | 3206.42 | 2.48 |
| 2024-07-11 | 2.62 | 2.71 | 0.15 | 5.86 | 130861.00 | 3481.14 | 2.81 |
| 2024-07-10 | 2.60 | 2.56 | -0.07 | -2.66 | 92117.00 | 2357.48 | 1.98 |
| 2024-07-09 | 2.64 | 2.63 | 0.00 | 0.00 | 118132.01 | 3071.65 | 2.54 |
| 2024-07-08 | 2.75 | 2.63 | -0.12 | -4.36 | 120357.01 | 3203.02 | 2.59 |
| 2024-07-05 | 2.70 | 2.75 | 0.05 | 1.85 | 92757.01 | 2521.78 | 1.99 |
| 2024-07-04 | 2.87 | 2.70 | -0.16 | -5.59 | 114716.00 | 3153.34 | 2.46 |
| 2024-07-03 | 2.89 | 2.86 | -0.02 | -0.69 | 99695.00 | 2866.49 | 2.14 |
| 2024-07-02 | 2.72 | 2.88 | 0.17 | 6.27 | 179309.00 | 5101.46 | 3.85 |
| 2024-07-01 | 2.70 | 2.71 | 0.01 | 0.37 | 104113.01 | 2806.61 | 2.24 |
| 2024-06-28 | 2.72 | 2.70 | -0.02 | -0.74 | 69879.00 | 1908.89 | 1.50 |
| 2024-06-27 | 2.77 | 2.72 | -0.04 | -1.45 | 80481.00 | 2210.47 | 1.73 |
| 2024-06-26 | 2.63 | 2.76 | 0.12 | 4.55 | 97193.00 | 2600.70 | 2.09 |
| 2024-06-25 | 2.57 | 2.64 | 0.07 | 2.72 | 95871.01 | 2513.53 | 2.06 |
| 2024-06-24 | 2.69 | 2.57 | -0.15 | -5.52 | 122962.01 | 3215.55 | 2.64 |
| 2024-06-21 | 2.72 | 2.72 | -0.01 | -0.37 | 66096.00 | 1804.64 | 1.42 |
| 2024-06-20 | 2.85 | 2.73 | -0.12 | -4.21 | 88749.01 | 2446.11 | 1.91 |
| 2024-06-19 | 2.87 | 2.85 | 0.01 | 0.35 | 91557.01 | 2617.02 | 1.97 |
| 2024-06-18 | 2.71 | 2.84 | 0.13 | 4.80 | 121129.00 | 3391.93 | 2.60 |
| 2024-06-17 | 2.82 | 2.71 | -0.10 | -3.56 | 88595.00 | 2419.36 | 1.90 |
| 2024-06-14 | 2.86 | 2.81 | 0.00 | 0.00 | 95788.01 | 2698.68 | 2.06 |
| 2024-06-13 | 2.94 | 2.81 | -0.11 | -3.77 | 115802.32 | 3292.98 | 2.49 |
| 2024-06-12 | 2.81 | 2.92 | 0.12 | 4.29 | 171678.39 | 4927.21 | 3.69 |
| 2024-06-11 | 2.81 | 2.80 | -0.01 | -0.36 | 251947.12 | 6929.10 | 5.41 |
| 2024-06-07 | 2.62 | 2.81 | 0.26 | 10.20 | 103888.11 | 2879.34 | 2.23 |
| 2024-06-06 | 2.82 | 2.55 | -0.28 | -9.89 | 186212.00 | 4914.50 | 4.00 |
| 2024-06-05 | 2.95 | 2.83 | -0.15 | -5.03 | 137800.96 | 3954.38 | 2.96 |
| 2024-06-04 | 3.06 | 2.98 | -0.09 | -2.93 | 93633.39 | 2788.30 | 2.01 |
| 2024-06-03 | 3.22 | 3.07 | -0.15 | -4.66 | 133650.00 | 4128.46 | 2.87 |
| 2024-05-31 | 3.22 | 3.22 | 0.03 | 0.94 | 70952.00 | 2271.25 | 1.52 |
| 2024-05-30 | 3.21 | 3.19 | -0.03 | -0.93 | 68384.00 | 2184.31 | 1.47 |
| 2024-05-29 | 3.21 | 3.22 | 0.01 | 0.31 | 65424.00 | 2114.86 | 1.41 |
| 2024-05-28 | 3.27 | 3.21 | -0.06 | -1.84 | 86550.95 | 2785.17 | 1.86 |
| 2024-05-27 | 3.31 | 3.27 | -0.02 | -0.61 | 83047.92 | 2707.66 | 1.78 |
| 2024-05-24 | 3.29 | 3.29 | 0.00 | 0.00 | 92466.00 | 3060.04 | 1.99 |
| 2024-05-23 | 3.40 | 3.29 | -0.12 | -3.52 | 110998.01 | 3684.62 | 2.38 |
| 2024-05-22 | 3.41 | 3.41 | 0.00 | 0.00 | 114786.00 | 3941.76 | 2.47 |
| 2024-05-21 | 3.38 | 3.41 | -0.02 | -0.58 | 123105.00 | 4188.72 | 2.64 |
| 2024-05-20 | 3.50 | 3.43 | -0.07 | -2.00 | 201299.01 | 6959.86 | 4.32 |
| 2024-05-17 | 3.43 | 3.50 | 0.08 | 2.34 | 137519.11 | 4741.17 | 2.95 |
| 2024-05-16 | 3.34 | 3.42 | 0.09 | 2.70 | 107566.00 | 3665.82 | 2.31 |
| 2024-05-15 | 3.31 | 3.33 | 0.03 | 0.91 | 87369.00 | 2913.18 | 1.88 |
| 2024-05-14 | 3.20 | 3.30 | 0.09 | 2.80 | 101342.00 | 3321.14 | 2.18 |
| 2024-05-13 | 3.27 | 3.21 | -0.08 | -2.43 | 99171.00 | 3203.99 | 2.13 |
| 2024-05-10 | 3.29 | 3.29 | 0.00 | 0.00 | 94823.11 | 3104.92 | 2.04 |
| 2024-05-09 | 3.25 | 3.29 | 0.08 | 2.49 | 84873.00 | 2789.96 | 1.82 |
日K线
周K线
月K线
