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 | 3.81 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 2.15 |
| 买入/元 | 3.80 |
| 卖出/元 | 3.81 |
| 昨收/元 | 3.73 |
| 今开/元 | 3.73 |
| 最高/元 | 3.83 |
| 最低/元 | 3.72 |
| 成交量/手 | 135031.00 |
| 成交额/万 | 5120.86 |
| 股净值/元 | -3.34 |
| 市净率 | 1.80 |
| 总市值/万 | 177362.96 |
| 流通值/万 | 177348.49 |
| 换手率/% | 2.90 |
| 入市日期 | 1996-11-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.73 | 3.81 | 0.08 | 2.15 | 135031.00 | 5120.86 | 2.90 |
| 2025-06-23 | 3.58 | 3.73 | 0.15 | 4.19 | 188987.50 | 6953.43 | 4.06 |
| 2025-06-20 | 3.63 | 3.58 | -0.03 | -0.83 | 120840.50 | 4356.40 | 2.60 |
| 2025-06-19 | 3.71 | 3.61 | -0.09 | -2.43 | 153430.01 | 5589.37 | 3.30 |
| 2025-06-18 | 3.75 | 3.70 | -0.07 | -1.86 | 159297.00 | 5917.88 | 3.42 |
| 2025-06-17 | 3.80 | 3.77 | -0.01 | -0.27 | 171065.00 | 6461.59 | 3.68 |
| 2025-06-16 | 3.70 | 3.78 | 0.02 | 0.53 | 279404.00 | 10604.50 | 6.00 |
| 2025-06-13 | 4.06 | 3.76 | -0.10 | -2.59 | 485016.00 | 18818.90 | 10.42 |
| 2025-06-12 | 3.88 | 3.86 | -0.01 | -0.26 | 142642.00 | 5500.80 | 3.06 |
| 2025-06-11 | 3.84 | 3.87 | 0.02 | 0.52 | 161743.00 | 6259.93 | 3.47 |
| 2025-06-10 | 3.94 | 3.85 | -0.06 | -1.54 | 222343.00 | 8558.08 | 4.78 |
| 2025-06-09 | 3.87 | 3.91 | 0.04 | 1.03 | 217485.00 | 8450.13 | 4.67 |
| 2025-06-06 | 3.85 | 3.87 | 0.01 | 0.26 | 317082.00 | 12284.08 | 6.81 |
| 2025-06-05 | 3.88 | 3.86 | 0.07 | 1.85 | 491516.00 | 19070.89 | 10.56 |
| 2025-06-04 | 3.65 | 3.79 | 0.14 | 3.84 | 607041.00 | 23048.82 | 13.04 |
| 2025-06-03 | 3.58 | 3.65 | 0.06 | 1.67 | 231640.00 | 8453.00 | 4.98 |
| 2025-05-30 | 3.64 | 3.59 | -0.04 | -1.10 | 173287.00 | 6213.63 | 3.72 |
| 2025-05-29 | 3.59 | 3.63 | 0.05 | 1.40 | 241294.00 | 8761.14 | 5.18 |
| 2025-05-28 | 3.63 | 3.58 | -0.04 | -1.11 | 166799.00 | 6005.22 | 3.58 |
| 2025-05-27 | 3.58 | 3.62 | 0.03 | 0.84 | 182569.45 | 6568.89 | 3.92 |
| 2025-05-26 | 3.51 | 3.59 | 0.09 | 2.57 | 187783.68 | 6689.06 | 4.03 |
| 2025-05-23 | 3.58 | 3.50 | -0.08 | -2.24 | 280391.00 | 9950.56 | 6.02 |
| 2025-05-22 | 3.58 | 3.58 | -0.07 | -1.92 | 386120.40 | 13894.26 | 8.30 |
| 2025-05-21 | 3.73 | 3.65 | -0.08 | -2.15 | 482372.68 | 17563.47 | 10.36 |
| 2025-05-20 | 3.89 | 3.73 | -0.13 | -3.37 | 425973.00 | 16029.95 | 9.15 |
| 2025-05-19 | 3.88 | 3.86 | -0.02 | -0.52 | 335944.00 | 12917.19 | 7.22 |
| 2025-05-16 | 3.84 | 3.88 | 0.04 | 1.04 | 254284.00 | 9794.77 | 5.46 |
| 2025-05-15 | 3.90 | 3.84 | -0.07 | -1.79 | 291554.00 | 11291.96 | 6.26 |
| 2025-05-14 | 3.81 | 3.91 | 0.10 | 2.63 | 378781.02 | 14785.38 | 8.14 |
| 2025-05-13 | 3.84 | 3.81 | 0.05 | 1.33 | 391268.13 | 14751.56 | 8.41 |
| 2025-05-12 | 3.69 | 3.76 | 0.10 | 2.73 | 349172.68 | 12976.64 | 7.50 |
| 2025-05-09 | 3.62 | 3.66 | 0.03 | 0.83 | 347356.68 | 12683.77 | 7.46 |
| 2025-05-08 | 3.57 | 3.63 | 0.03 | 0.83 | 426363.03 | 15360.53 | 9.16 |
| 2025-05-07 | 3.58 | 3.60 | 0.06 | 1.70 | 710859.97 | 25603.28 | 15.27 |
| 2025-05-06 | 3.28 | 3.54 | 0.32 | 9.94 | 379984.45 | 13044.37 | 8.16 |
| 2025-04-30 | 3.20 | 3.22 | -0.15 | -4.45 | 832686.45 | 27306.09 | 17.89 |
| 2025-04-29 | 3.37 | 3.37 | -0.37 | -9.89 | 101566.00 | 3422.77 | 2.18 |
| 2025-04-28 | 3.74 | 3.74 | -0.42 | -10.10 | 154836.00 | 5792.36 | 3.33 |
| 2025-04-25 | 4.71 | 4.16 | -0.31 | -6.94 | 1412053.13 | 62539.35 | 30.34 |
| 2025-04-24 | 4.47 | 4.47 | 0.41 | 10.10 | 133738.00 | 5978.09 | 2.87 |
| 2025-04-23 | 4.06 | 4.06 | 0.37 | 10.03 | 381137.80 | 15449.57 | 8.19 |
| 2025-04-22 | 3.42 | 3.69 | 0.34 | 10.15 | 225187.24 | 8252.76 | 4.84 |
| 2025-04-21 | 3.43 | 3.35 | -0.19 | -5.37 | 427267.63 | 14503.84 | 9.18 |
| 2025-04-18 | 3.38 | 3.54 | 0.14 | 4.12 | 586548.78 | 21224.38 | 12.60 |
| 2025-04-17 | 3.29 | 3.40 | 0.11 | 3.34 | 225085.72 | 7606.39 | 4.84 |
| 2025-04-16 | 3.32 | 3.29 | 0.00 | 0.00 | 149713.10 | 4992.13 | 3.22 |
| 2025-04-15 | 3.31 | 3.29 | -0.02 | -0.60 | 104404.12 | 3425.77 | 2.24 |
| 2025-04-14 | 3.28 | 3.31 | 0.05 | 1.53 | 177084.89 | 5853.99 | 3.80 |
| 2025-04-11 | 3.19 | 3.26 | -0.01 | -0.31 | 306297.36 | 10054.59 | 6.58 |
| 2025-04-10 | 3.11 | 3.27 | 0.30 | 10.10 | 327067.03 | 10501.62 | 7.03 |
| 2025-04-09 | 2.76 | 2.97 | 0.11 | 3.85 | 179230.32 | 5048.12 | 3.85 |
| 2025-04-08 | 2.90 | 2.86 | -0.16 | -5.30 | 179887.24 | 5202.65 | 3.86 |
| 2025-04-07 | 3.16 | 3.02 | -0.33 | -9.85 | 97945.00 | 2987.74 | 2.10 |
| 2025-04-03 | 3.29 | 3.35 | 0.02 | 0.60 | 79598.01 | 2650.12 | 1.71 |
| 2025-04-02 | 3.34 | 3.33 | 0.01 | 0.30 | 96058.00 | 3199.44 | 2.06 |
| 2025-04-01 | 3.29 | 3.32 | 0.04 | 1.22 | 81558.88 | 2723.22 | 1.75 |
| 2025-03-31 | 3.34 | 3.28 | -0.09 | -2.67 | 87272.00 | 2874.26 | 1.87 |
| 2025-03-28 | 3.47 | 3.37 | -0.08 | -2.32 | 89626.00 | 3037.33 | 1.93 |
| 2025-03-27 | 3.50 | 3.45 | -0.05 | -1.43 | 98839.00 | 3407.24 | 2.12 |
| 2025-03-26 | 3.39 | 3.50 | 0.09 | 2.64 | 127583.00 | 4456.65 | 2.74 |
| 2025-03-25 | 3.38 | 3.41 | 0.02 | 0.59 | 121941.80 | 4128.64 | 2.62 |
| 2025-03-24 | 3.57 | 3.39 | -0.19 | -5.31 | 186248.00 | 6406.54 | 4.00 |
| 2025-03-21 | 3.59 | 3.58 | -0.02 | -0.56 | 178028.61 | 6416.77 | 3.82 |
| 2025-03-20 | 3.60 | 3.60 | 0.00 | 0.00 | 88013.00 | 3166.58 | 1.89 |
| 2025-03-19 | 3.67 | 3.60 | -0.09 | -2.44 | 122186.00 | 4414.29 | 2.62 |
| 2025-03-18 | 3.75 | 3.69 | -0.06 | -1.60 | 145994.09 | 5399.29 | 3.14 |
| 2025-03-17 | 3.62 | 3.75 | 0.13 | 3.59 | 200370.50 | 7491.83 | 4.30 |
| 2025-03-14 | 3.55 | 3.62 | 0.07 | 1.97 | 135061.50 | 4832.52 | 2.90 |
| 2025-03-13 | 3.53 | 3.55 | 0.02 | 0.57 | 127468.80 | 4468.53 | 2.74 |
| 2025-03-12 | 3.57 | 3.53 | -0.04 | -1.12 | 94468.80 | 3347.80 | 2.03 |
| 2025-03-11 | 3.49 | 3.57 | 0.07 | 2.00 | 139846.00 | 4972.66 | 3.00 |
| 2025-03-10 | 3.39 | 3.50 | 0.11 | 3.25 | 141404.01 | 4931.29 | 3.04 |
| 2025-03-07 | 3.46 | 3.39 | -0.08 | -2.31 | 87370.85 | 2983.14 | 1.88 |
| 2025-03-06 | 3.46 | 3.47 | -0.01 | -0.29 | 110381.79 | 3814.06 | 2.37 |
| 2025-03-05 | 3.46 | 3.48 | 0.02 | 0.58 | 159405.00 | 5437.23 | 3.42 |
| 2025-03-04 | 3.41 | 3.46 | 0.04 | 1.17 | 80160.02 | 2746.53 | 1.72 |
| 2025-03-03 | 3.43 | 3.42 | 0.03 | 0.89 | 99717.06 | 3444.46 | 2.14 |
| 2025-02-28 | 3.50 | 3.39 | -0.13 | -3.69 | 100704.01 | 3469.95 | 2.16 |
| 2025-02-27 | 3.54 | 3.52 | -0.02 | -0.57 | 103828.90 | 3646.03 | 2.23 |
| 2025-02-26 | 3.48 | 3.54 | 0.08 | 2.31 | 80896.56 | 2838.74 | 1.74 |
| 2025-02-25 | 3.46 | 3.46 | -0.04 | -1.14 | 82305.00 | 2866.61 | 1.77 |
| 2025-02-24 | 3.41 | 3.50 | 0.09 | 2.64 | 171578.03 | 5984.62 | 3.69 |
| 2025-02-21 | 3.52 | 3.41 | -0.10 | -2.85 | 145904.02 | 4988.35 | 3.13 |
| 2025-02-20 | 3.51 | 3.51 | 0.01 | 0.29 | 79632.00 | 2788.43 | 1.71 |
| 2025-02-19 | 3.44 | 3.50 | 0.06 | 1.74 | 78729.00 | 2735.00 | 1.69 |
| 2025-02-18 | 3.61 | 3.44 | -0.17 | -4.71 | 127425.00 | 4473.63 | 2.74 |
| 2025-02-17 | 3.50 | 3.61 | 0.09 | 2.56 | 193708.82 | 6943.49 | 4.16 |
| 2025-02-14 | 3.55 | 3.52 | -0.05 | -1.40 | 104038.02 | 3668.64 | 2.24 |
| 2025-02-13 | 3.60 | 3.57 | -0.04 | -1.11 | 92625.01 | 3318.28 | 1.99 |
| 2025-02-12 | 3.63 | 3.61 | -0.03 | -0.82 | 101160.00 | 3639.84 | 2.17 |
| 2025-02-11 | 3.73 | 3.64 | -0.08 | -2.15 | 90905.01 | 3325.37 | 1.95 |
| 2025-02-10 | 3.60 | 3.72 | 0.15 | 4.20 | 135252.01 | 4946.95 | 2.91 |
| 2025-02-07 | 3.54 | 3.57 | 0.03 | 0.85 | 129589.85 | 4632.23 | 2.78 |
| 2025-02-06 | 3.58 | 3.54 | 0.00 | 0.00 | 124323.22 | 4373.66 | 2.67 |
| 2025-02-05 | 3.54 | 3.54 | 0.01 | 0.28 | 100636.00 | 3575.10 | 2.16 |
| 2025-01-27 | 3.64 | 3.53 | -0.02 | -0.56 | 148967.01 | 5365.84 | 3.20 |
| 2025-01-24 | 3.60 | 3.55 | -0.11 | -3.01 | 281015.03 | 9974.48 | 6.04 |
| 2025-01-23 | 3.49 | 3.66 | 0.18 | 5.17 | 332105.69 | 12414.07 | 7.13 |
| 2025-01-22 | 3.67 | 3.48 | -0.14 | -3.87 | 103462.00 | 3640.28 | 2.22 |
| 2025-01-21 | 3.63 | 3.62 | -0.02 | -0.55 | 165707.99 | 5981.72 | 3.56 |
日K线
周K线
月K线
