三湘印象(000863)股票信息
| 股票代码 | 000863 |
| 股票名称 | 三湘印象 |
| 最新价/元 | 3.97 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 7.88 |
| 买入/元 | 3.96 |
| 卖出/元 | 3.97 |
| 昨收/元 | 3.68 |
| 今开/元 | 3.85 |
| 最高/元 | 3.97 |
| 最低/元 | 3.64 |
| 成交量/手 | 1194757.64 |
| 成交额/万 | 45791.17 |
| 股净值/元 | 3970.00 |
| 市净率 | 1.05 |
| 总市值/万 | 468737.73 |
| 流通值/万 | 461955.29 |
| 换手率/% | 10.27 |
| 入市日期 | 1997-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
三湘印象(000863)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 | 3.85 | 3.97 | 0.29 | 7.88 | 1194757.64 | 45791.17 | 10.27 |
| 2024-09-27 | 3.70 | 3.68 | 0.06 | 1.66 | 593858.89 | 21738.83 | 5.10 |
| 2024-09-26 | 3.40 | 3.62 | 0.19 | 5.54 | 435249.16 | 15388.30 | 3.74 |
| 2024-09-25 | 3.41 | 3.43 | 0.01 | 0.29 | 304431.00 | 10645.02 | 2.62 |
| 2024-09-24 | 3.39 | 3.42 | 0.03 | 0.89 | 267357.43 | 9161.69 | 2.30 |
| 2024-09-23 | 3.30 | 3.39 | 0.08 | 2.42 | 195036.00 | 6509.94 | 1.68 |
| 2024-09-20 | 3.25 | 3.31 | 0.00 | 0.00 | 181473.00 | 5954.35 | 1.56 |
| 2024-09-19 | 3.26 | 3.31 | 0.05 | 1.53 | 169004.00 | 5580.04 | 1.45 |
| 2024-09-18 | 3.22 | 3.26 | 0.04 | 1.24 | 127456.00 | 4134.82 | 1.10 |
| 2024-09-13 | 3.16 | 3.22 | 0.06 | 1.90 | 119527.02 | 3845.23 | 1.03 |
| 2024-09-12 | 3.20 | 3.16 | -0.04 | -1.25 | 93808.00 | 2980.65 | 0.81 |
| 2024-09-11 | 3.20 | 3.20 | -0.01 | -0.31 | 82048.00 | 2628.45 | 0.71 |
| 2024-09-10 | 3.22 | 3.21 | -0.01 | -0.31 | 88183.01 | 2803.07 | 0.76 |
| 2024-09-09 | 3.28 | 3.22 | -0.07 | -2.13 | 96704.01 | 3125.39 | 0.83 |
| 2024-09-06 | 3.26 | 3.29 | 0.00 | 0.00 | 53075.01 | 1745.46 | 0.46 |
| 2024-09-05 | 3.25 | 3.29 | 0.04 | 1.23 | 71765.00 | 2359.47 | 0.62 |
| 2024-09-04 | 3.29 | 3.25 | -0.06 | -1.81 | 94578.00 | 3112.06 | 0.81 |
| 2024-09-03 | 3.30 | 3.31 | 0.01 | 0.30 | 93885.00 | 3112.77 | 0.81 |
| 2024-09-02 | 3.38 | 3.30 | -0.10 | -2.94 | 144209.00 | 4848.81 | 1.24 |
| 2024-08-30 | 3.30 | 3.40 | 0.10 | 3.03 | 191292.01 | 6494.78 | 1.64 |
| 2024-08-29 | 3.29 | 3.30 | -0.02 | -0.60 | 138321.00 | 4552.25 | 1.19 |
| 2024-08-28 | 3.27 | 3.32 | 0.07 | 2.15 | 154481.00 | 5126.07 | 1.33 |
| 2024-08-27 | 3.45 | 3.25 | -0.20 | -5.80 | 198124.00 | 6605.29 | 1.70 |
| 2024-08-26 | 3.50 | 3.45 | -0.13 | -3.63 | 255291.91 | 8812.86 | 2.19 |
| 2024-08-23 | 3.58 | 3.58 | -0.08 | -2.19 | 381365.91 | 13620.78 | 3.28 |
| 2024-08-22 | 3.61 | 3.66 | 0.05 | 1.39 | 414920.68 | 15271.60 | 3.57 |
| 2024-08-21 | 3.47 | 3.61 | 0.14 | 4.04 | 153036.67 | 5393.78 | 1.32 |
| 2024-08-20 | 3.47 | 3.47 | 0.00 | 0.00 | 55855.00 | 1929.31 | 0.48 |
| 2024-08-19 | 3.57 | 3.47 | -0.10 | -2.80 | 137529.00 | 4799.01 | 1.18 |
| 2024-08-16 | 3.72 | 3.57 | -0.18 | -4.80 | 152856.00 | 5560.33 | 1.31 |
| 2024-08-15 | 3.80 | 3.75 | 0.05 | 1.35 | 205504.04 | 7667.16 | 1.77 |
| 2024-08-14 | 3.70 | 3.70 | 0.00 | 0.00 | 68084.00 | 2516.84 | 0.59 |
| 2024-08-13 | 3.68 | 3.70 | 0.00 | 0.00 | 106653.00 | 3937.31 | 0.92 |
| 2024-08-12 | 3.71 | 3.70 | -0.03 | -0.80 | 154472.00 | 5657.52 | 1.33 |
| 2024-08-09 | 3.62 | 3.73 | 0.07 | 1.91 | 198221.14 | 7400.21 | 1.70 |
| 2024-08-08 | 3.73 | 3.66 | -0.04 | -1.08 | 141944.00 | 5246.29 | 1.22 |
| 2024-08-07 | 3.78 | 3.70 | -0.08 | -2.12 | 116333.00 | 4346.73 | 1.00 |
| 2024-08-06 | 3.60 | 3.78 | 0.18 | 5.00 | 261498.09 | 9741.38 | 2.25 |
| 2024-08-05 | 3.58 | 3.60 | -0.07 | -1.91 | 127587.02 | 4671.06 | 1.10 |
| 2024-08-02 | 3.64 | 3.67 | 0.03 | 0.82 | 221347.02 | 8175.18 | 1.90 |
| 2024-08-01 | 3.50 | 3.64 | 0.14 | 4.00 | 301981.56 | 10828.88 | 2.60 |
| 2024-07-31 | 3.45 | 3.50 | 0.06 | 1.74 | 214053.56 | 7422.83 | 1.84 |
| 2024-07-30 | 3.40 | 3.44 | 0.01 | 0.29 | 114695.00 | 3956.66 | 0.99 |
| 2024-07-29 | 3.43 | 3.43 | 0.00 | 0.00 | 77125.00 | 2626.68 | 0.66 |
| 2024-07-26 | 3.32 | 3.43 | 0.12 | 3.63 | 92284.00 | 3139.99 | 0.79 |
| 2024-07-25 | 3.33 | 3.31 | -0.05 | -1.49 | 54665.02 | 1812.00 | 0.47 |
| 2024-07-24 | 3.43 | 3.36 | -0.08 | -2.33 | 128930.00 | 4325.50 | 1.11 |
| 2024-07-23 | 3.43 | 3.44 | 0.01 | 0.29 | 143169.00 | 4976.97 | 1.23 |
| 2024-07-22 | 3.39 | 3.43 | 0.01 | 0.29 | 161931.00 | 5534.16 | 1.39 |
| 2024-07-19 | 3.42 | 3.42 | -0.01 | -0.29 | 187148.14 | 6399.74 | 1.61 |
| 2024-07-18 | 3.34 | 3.43 | 0.06 | 1.78 | 190748.00 | 6362.94 | 1.64 |
| 2024-07-17 | 3.58 | 3.37 | -0.22 | -6.13 | 232076.01 | 7979.10 | 1.99 |
| 2024-07-16 | 3.65 | 3.59 | -0.05 | -1.37 | 97586.00 | 3531.61 | 0.84 |
| 2024-07-15 | 3.74 | 3.64 | -0.09 | -2.41 | 151829.00 | 5523.49 | 1.30 |
| 2024-07-12 | 3.72 | 3.73 | 0.01 | 0.27 | 244402.00 | 9170.34 | 2.10 |
| 2024-07-11 | 3.75 | 3.72 | -0.02 | -0.54 | 190190.79 | 7071.23 | 1.63 |
| 2024-07-10 | 3.83 | 3.74 | -0.09 | -2.35 | 240063.79 | 9010.83 | 2.06 |
| 2024-07-09 | 3.75 | 3.83 | 0.08 | 2.13 | 209111.92 | 7989.95 | 1.80 |
| 2024-07-08 | 3.77 | 3.75 | 0.00 | 0.00 | 115969.00 | 4343.27 | 1.00 |
| 2024-07-05 | 3.70 | 3.75 | 0.00 | 0.00 | 181913.14 | 6808.02 | 1.56 |
| 2024-07-04 | 3.90 | 3.75 | -0.13 | -3.35 | 267189.10 | 10174.52 | 2.30 |
| 2024-07-03 | 4.04 | 3.88 | -0.17 | -4.20 | 323798.01 | 12762.04 | 2.78 |
| 2024-07-02 | 4.00 | 4.05 | 0.04 | 1.00 | 317310.19 | 12921.19 | 2.73 |
| 2024-07-01 | 3.98 | 4.01 | 0.01 | 0.25 | 287630.14 | 11468.07 | 2.47 |
| 2024-06-28 | 3.98 | 4.00 | 0.00 | 0.00 | 211202.01 | 8406.63 | 1.82 |
| 2024-06-27 | 4.00 | 4.00 | -0.01 | -0.25 | 195899.70 | 7784.26 | 1.68 |
| 2024-06-26 | 3.95 | 4.01 | 0.00 | 0.00 | 344329.49 | 13591.11 | 2.96 |
| 2024-06-25 | 3.87 | 4.01 | 0.12 | 3.09 | 324058.99 | 12736.67 | 2.78 |
| 2024-06-24 | 3.98 | 3.89 | -0.11 | -2.75 | 302387.29 | 11746.09 | 2.60 |
| 2024-06-21 | 3.88 | 4.00 | 0.13 | 3.36 | 532316.29 | 20915.31 | 4.57 |
| 2024-06-20 | 3.82 | 3.87 | 0.01 | 0.26 | 272683.01 | 10544.52 | 2.34 |
| 2024-06-19 | 3.97 | 3.86 | -0.14 | -3.50 | 403567.01 | 15637.49 | 3.47 |
| 2024-06-18 | 3.89 | 4.00 | 0.13 | 3.36 | 489263.62 | 19201.22 | 4.20 |
| 2024-06-17 | 3.74 | 3.87 | 0.15 | 4.03 | 507840.89 | 19639.26 | 4.36 |
| 2024-06-14 | 3.73 | 3.72 | -0.03 | -0.80 | 291281.70 | 10899.43 | 2.50 |
| 2024-06-13 | 3.73 | 3.75 | 0.11 | 3.02 | 802957.28 | 30186.03 | 6.90 |
| 2024-06-12 | 3.60 | 3.64 | 0.02 | 0.55 | 450673.76 | 16352.13 | 3.87 |
| 2024-06-11 | 3.42 | 3.62 | 0.25 | 7.42 | 602575.00 | 21415.39 | 5.18 |
| 2024-06-07 | 3.19 | 3.37 | 0.18 | 5.64 | 315817.00 | 10341.68 | 2.71 |
| 2024-06-06 | 3.34 | 3.19 | -0.19 | -5.62 | 336304.00 | 11032.27 | 2.89 |
| 2024-06-05 | 3.39 | 3.38 | -0.05 | -1.46 | 394833.20 | 13469.90 | 3.39 |
| 2024-06-04 | 3.64 | 3.43 | -0.14 | -3.92 | 373379.02 | 13028.73 | 3.21 |
| 2024-06-03 | 3.76 | 3.57 | -0.20 | -5.31 | 299756.00 | 10876.58 | 2.58 |
| 2024-05-31 | 3.80 | 3.77 | -0.01 | -0.27 | 527555.51 | 19582.54 | 4.53 |
| 2024-05-30 | 3.65 | 3.78 | 0.01 | 0.27 | 788756.11 | 29801.91 | 6.78 |
| 2024-05-29 | 3.59 | 3.77 | 0.08 | 2.17 | 981765.59 | 37030.52 | 8.44 |
| 2024-05-28 | 3.86 | 3.69 | 0.06 | 1.65 | 1316611.56 | 50052.85 | 11.31 |
| 2024-05-27 | 3.29 | 3.63 | 0.33 | 10.00 | 663246.01 | 23079.33 | 5.70 |
| 2024-05-24 | 3.38 | 3.30 | -0.08 | -2.37 | 261400.27 | 8678.88 | 2.25 |
| 2024-05-23 | 3.43 | 3.38 | -0.11 | -3.15 | 356038.00 | 12114.48 | 3.06 |
| 2024-05-22 | 3.43 | 3.49 | 0.03 | 0.87 | 600706.01 | 21158.60 | 5.16 |
| 2024-05-21 | 3.44 | 3.46 | -0.03 | -0.86 | 402001.13 | 14002.28 | 3.45 |
| 2024-05-20 | 3.55 | 3.49 | -0.06 | -1.69 | 675645.04 | 23577.17 | 5.81 |
| 2024-05-17 | 3.39 | 3.55 | 0.17 | 5.03 | 692784.42 | 23738.71 | 5.95 |
| 2024-05-16 | 3.20 | 3.38 | 0.19 | 5.96 | 588053.81 | 19688.37 | 5.05 |
| 2024-05-15 | 3.15 | 3.19 | 0.04 | 1.27 | 167940.02 | 5364.50 | 1.44 |
| 2024-05-14 | 3.19 | 3.15 | -0.02 | -0.63 | 171485.00 | 5392.04 | 1.47 |
| 2024-05-13 | 3.24 | 3.17 | -0.10 | -3.06 | 176822.76 | 5659.80 | 1.52 |
| 2024-05-10 | 3.17 | 3.27 | 0.08 | 2.51 | 297463.81 | 9641.79 | 2.56 |
| 2024-05-09 | 3.19 | 3.19 | 0.02 | 0.63 | 179501.00 | 5700.21 | 1.54 |
日K线
周K线
月K线
