三羊马(001317)股票信息
| 股票代码 | 001317 |
| 股票名称 | 三羊马 |
| 最新价/元 | 26.38 |
| 涨跌额/元 | 2.13 |
| 涨跌幅/% | 8.78 |
| 买入/元 | 26.38 |
| 卖出/元 | 26.39 |
| 昨收/元 | 24.25 |
| 今开/元 | 24.74 |
| 最高/元 | 26.59 |
| 最低/元 | 24.53 |
| 成交量/手 | 46522.00 |
| 成交额/万 | 11915.01 |
| 股净值/元 | 105.52 |
| 市净率 | 2.61 |
| 总市值/万 | 211155.52 |
| 流通值/万 | 77512.55 |
| 换手率/% | 15.83 |
| 入市日期 | 2021-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
三羊马(001317)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 | 24.74 | 26.38 | 2.13 | 8.78 | 46522.00 | 11915.01 | 15.83 |
| 2024-09-27 | 23.55 | 24.25 | 1.04 | 4.48 | 32907.26 | 7891.80 | 11.20 |
| 2024-09-26 | 22.71 | 23.21 | 0.51 | 2.25 | 19731.00 | 4520.35 | 6.72 |
| 2024-09-25 | 22.46 | 22.70 | 0.35 | 1.57 | 20980.00 | 4779.76 | 7.14 |
| 2024-09-24 | 21.83 | 22.35 | 0.52 | 2.38 | 19326.88 | 4271.99 | 6.58 |
| 2024-09-23 | 21.74 | 21.83 | 0.09 | 0.41 | 12604.00 | 2749.60 | 4.29 |
| 2024-09-20 | 21.96 | 21.74 | -0.22 | -1.00 | 9431.00 | 2050.70 | 3.21 |
| 2024-09-19 | 21.75 | 21.96 | 0.21 | 0.97 | 17205.11 | 3761.35 | 5.86 |
| 2024-09-18 | 21.91 | 21.75 | -0.15 | -0.69 | 14641.00 | 3155.82 | 4.98 |
| 2024-09-13 | 22.56 | 21.90 | -0.25 | -1.13 | 12283.00 | 2708.60 | 4.18 |
| 2024-09-12 | 22.85 | 22.15 | -0.70 | -3.06 | 18620.00 | 4182.26 | 6.34 |
| 2024-09-11 | 22.96 | 22.85 | -0.25 | -1.08 | 7606.26 | 1742.11 | 2.59 |
| 2024-09-10 | 22.90 | 23.10 | 0.15 | 0.65 | 8577.00 | 1961.37 | 2.92 |
| 2024-09-09 | 22.88 | 22.95 | 0.06 | 0.26 | 9427.00 | 2157.44 | 3.21 |
| 2024-09-06 | 23.74 | 22.89 | -0.67 | -2.84 | 13512.00 | 3141.66 | 4.60 |
| 2024-09-05 | 23.37 | 23.56 | 0.20 | 0.86 | 14047.63 | 3298.59 | 4.78 |
| 2024-09-04 | 23.57 | 23.36 | -0.31 | -1.31 | 14810.00 | 3491.74 | 5.04 |
| 2024-09-03 | 23.43 | 23.67 | -0.03 | -0.13 | 16552.00 | 3890.26 | 5.63 |
| 2024-09-02 | 23.11 | 23.70 | 0.44 | 1.89 | 29068.00 | 6873.83 | 9.89 |
| 2024-08-30 | 22.94 | 23.26 | 0.41 | 1.79 | 24670.50 | 5746.23 | 8.40 |
| 2024-08-29 | 22.38 | 22.85 | 0.10 | 0.44 | 21623.47 | 4900.16 | 7.36 |
| 2024-08-28 | 23.66 | 22.75 | -1.23 | -5.13 | 29978.70 | 6852.22 | 10.20 |
| 2024-08-27 | 26.38 | 23.98 | -2.58 | -9.71 | 44202.59 | 10922.69 | 15.04 |
| 2024-08-26 | 27.09 | 26.56 | -0.53 | -1.96 | 30936.11 | 8290.43 | 10.53 |
| 2024-08-23 | 26.82 | 27.09 | -0.24 | -0.88 | 31374.63 | 8442.33 | 10.68 |
| 2024-08-22 | 26.15 | 27.33 | 1.05 | 4.00 | 45630.74 | 12251.92 | 15.53 |
| 2024-08-21 | 26.50 | 26.28 | -0.81 | -2.99 | 29542.00 | 7711.49 | 10.05 |
| 2024-08-20 | 26.39 | 27.09 | 0.75 | 2.85 | 42175.11 | 11317.91 | 14.35 |
| 2024-08-19 | 26.50 | 26.34 | -0.27 | -1.02 | 33051.00 | 8819.92 | 11.25 |
| 2024-08-16 | 27.00 | 26.61 | -0.98 | -3.55 | 46136.99 | 12372.58 | 15.70 |
| 2024-08-15 | 27.94 | 27.59 | -0.32 | -1.15 | 89529.97 | 25075.99 | 30.47 |
| 2024-08-14 | 25.37 | 27.91 | 2.54 | 10.01 | 52780.51 | 14342.66 | 17.96 |
| 2024-08-13 | 24.98 | 25.37 | 0.41 | 1.64 | 17391.00 | 4356.67 | 5.92 |
| 2024-08-12 | 25.00 | 24.96 | -0.38 | -1.50 | 16524.00 | 4098.63 | 5.62 |
| 2024-08-09 | 26.35 | 25.34 | -0.62 | -2.39 | 26756.00 | 6869.24 | 9.11 |
| 2024-08-08 | 25.52 | 25.96 | 0.34 | 1.33 | 37243.00 | 9556.82 | 12.67 |
| 2024-08-07 | 26.47 | 25.62 | -1.11 | -4.15 | 34400.24 | 8922.67 | 11.71 |
| 2024-08-06 | 25.88 | 26.73 | -0.27 | -1.00 | 53818.31 | 14146.78 | 18.32 |
| 2024-08-05 | 26.22 | 27.00 | 0.78 | 2.98 | 78930.98 | 20471.49 | 26.86 |
| 2024-08-02 | 23.60 | 26.22 | 2.38 | 9.98 | 47855.92 | 12087.98 | 16.29 |
| 2024-08-01 | 23.81 | 23.84 | -0.06 | -0.25 | 15698.00 | 3747.52 | 5.34 |
| 2024-07-31 | 23.34 | 23.90 | 0.55 | 2.36 | 21061.47 | 4985.99 | 7.17 |
| 2024-07-30 | 23.50 | 23.35 | -0.24 | -1.02 | 14197.00 | 3330.10 | 4.83 |
| 2024-07-29 | 23.20 | 23.59 | 0.44 | 1.90 | 19515.92 | 4561.09 | 6.64 |
| 2024-07-26 | 23.51 | 23.15 | -0.60 | -2.53 | 19831.67 | 4629.69 | 6.75 |
| 2024-07-25 | 23.23 | 23.75 | 0.15 | 0.64 | 18724.00 | 4404.74 | 6.37 |
| 2024-07-24 | 24.31 | 23.60 | -1.37 | -5.49 | 33138.00 | 7861.85 | 11.28 |
| 2024-07-23 | 23.74 | 24.97 | 1.03 | 4.30 | 50731.92 | 12450.02 | 17.27 |
| 2024-07-22 | 22.91 | 23.94 | 0.55 | 2.35 | 33230.92 | 7859.89 | 11.31 |
| 2024-07-19 | 22.80 | 23.39 | 0.94 | 4.19 | 31197.00 | 7221.70 | 10.62 |
| 2024-07-18 | 22.04 | 22.45 | 0.28 | 1.26 | 7699.00 | 1689.92 | 2.62 |
| 2024-07-17 | 22.37 | 22.17 | -0.21 | -0.94 | 5501.00 | 1220.79 | 1.87 |
| 2024-07-16 | 22.54 | 22.38 | -0.02 | -0.09 | 6060.00 | 1356.13 | 2.06 |
| 2024-07-15 | 22.75 | 22.40 | -0.35 | -1.54 | 7147.00 | 1600.20 | 2.43 |
| 2024-07-12 | 22.87 | 22.75 | -0.11 | -0.48 | 6770.00 | 1550.68 | 2.30 |
| 2024-07-11 | 22.56 | 22.86 | 0.73 | 3.30 | 9626.00 | 2191.09 | 3.28 |
| 2024-07-10 | 21.87 | 22.13 | 0.13 | 0.59 | 8270.00 | 1841.40 | 2.81 |
| 2024-07-09 | 21.51 | 22.00 | 0.25 | 1.15 | 10687.00 | 2317.32 | 3.64 |
| 2024-07-08 | 22.58 | 21.75 | -0.93 | -4.10 | 9132.00 | 2008.31 | 3.11 |
| 2024-07-05 | 22.32 | 22.68 | 0.36 | 1.61 | 7570.02 | 1706.18 | 2.58 |
| 2024-07-04 | 23.22 | 22.32 | -0.90 | -3.88 | 9957.00 | 2255.75 | 3.39 |
| 2024-07-03 | 23.48 | 23.22 | -0.43 | -1.82 | 7796.99 | 1824.47 | 2.65 |
| 2024-07-02 | 23.49 | 23.65 | 0.12 | 0.51 | 11152.00 | 2638.86 | 3.80 |
| 2024-07-01 | 23.57 | 23.53 | 0.04 | 0.17 | 7147.00 | 1669.58 | 2.44 |
| 2024-06-28 | 23.26 | 23.49 | 0.02 | 0.09 | 14226.00 | 3386.18 | 4.86 |
| 2024-06-27 | 23.61 | 23.47 | -0.14 | -0.59 | 12893.00 | 3069.89 | 4.40 |
| 2024-06-26 | 22.79 | 23.61 | 0.82 | 3.60 | 7134.65 | 1649.37 | 2.44 |
| 2024-06-25 | 22.36 | 22.79 | 0.42 | 1.88 | 8362.92 | 1904.01 | 2.85 |
| 2024-06-24 | 23.65 | 22.37 | -1.31 | -5.53 | 10477.71 | 2382.05 | 3.58 |
| 2024-06-21 | 23.74 | 23.68 | -0.04 | -0.17 | 5257.00 | 1245.69 | 1.79 |
| 2024-06-20 | 24.77 | 23.72 | -0.88 | -3.58 | 8578.00 | 2064.72 | 2.93 |
| 2024-06-19 | 24.47 | 24.60 | 0.11 | 0.45 | 5724.65 | 1411.09 | 1.95 |
| 2024-06-18 | 24.42 | 24.49 | 0.07 | 0.29 | 6040.65 | 1478.21 | 2.06 |
| 2024-06-17 | 24.52 | 24.42 | -0.37 | -1.49 | 6681.00 | 1633.54 | 2.28 |
| 2024-06-14 | 25.12 | 24.79 | -0.17 | -0.68 | 5830.00 | 1449.24 | 1.99 |
| 2024-06-13 | 25.16 | 24.96 | -0.22 | -0.87 | 6382.00 | 1599.79 | 2.18 |
| 2024-06-12 | 24.60 | 25.18 | 0.58 | 2.36 | 9369.00 | 2348.74 | 3.20 |
| 2024-06-11 | 24.65 | 24.60 | -0.11 | -0.45 | 7596.00 | 1855.26 | 2.59 |
| 2024-06-07 | 24.09 | 24.83 | 1.02 | 4.28 | 12190.00 | 2995.48 | 4.16 |
| 2024-06-06 | 24.96 | 23.81 | -1.28 | -5.10 | 15891.00 | 3832.31 | 5.42 |
| 2024-06-05 | 25.56 | 25.09 | -0.48 | -1.88 | 6478.32 | 1636.59 | 2.21 |
| 2024-06-04 | 25.84 | 25.57 | -0.26 | -1.01 | 9284.05 | 2352.93 | 3.17 |
| 2024-06-03 | 26.80 | 25.83 | -1.05 | -3.91 | 13413.00 | 3500.61 | 4.58 |
| 2024-05-31 | 26.41 | 26.88 | 0.15 | 0.56 | 6084.00 | 1630.09 | 2.08 |
| 2024-05-30 | 26.97 | 26.73 | -0.23 | -0.85 | 8353.63 | 2241.31 | 2.85 |
| 2024-05-29 | 26.92 | 26.96 | -0.05 | -0.19 | 8555.00 | 2288.26 | 2.92 |
| 2024-05-28 | 27.55 | 27.01 | -0.94 | -3.36 | 18139.00 | 4925.27 | 6.19 |
| 2024-05-27 | 26.89 | 27.95 | 1.37 | 5.15 | 27723.48 | 7678.73 | 9.46 |
| 2024-05-24 | 26.87 | 26.58 | -0.24 | -0.90 | 7597.00 | 2032.92 | 2.59 |
| 2024-05-23 | 27.55 | 26.82 | -0.78 | -2.83 | 10784.64 | 2919.94 | 3.68 |
| 2024-05-22 | 27.58 | 27.60 | -0.12 | -0.43 | 7004.00 | 1938.78 | 2.39 |
| 2024-05-21 | 28.00 | 27.72 | -0.33 | -1.18 | 8129.00 | 2255.10 | 2.78 |
| 2024-05-20 | 28.01 | 28.05 | 0.06 | 0.21 | 9169.65 | 2570.50 | 3.13 |
| 2024-05-17 | 27.99 | 27.99 | 0.18 | 0.65 | 11746.65 | 3281.88 | 4.01 |
| 2024-05-16 | 27.76 | 27.81 | 0.05 | 0.18 | 10175.00 | 2829.93 | 3.47 |
| 2024-05-15 | 28.22 | 27.76 | -0.37 | -1.32 | 10064.11 | 2808.50 | 3.44 |
| 2024-05-14 | 27.42 | 28.13 | 0.68 | 2.48 | 13356.29 | 3734.52 | 4.56 |
| 2024-05-13 | 27.99 | 27.45 | -0.93 | -3.28 | 20201.00 | 5552.90 | 6.90 |
| 2024-05-10 | 29.24 | 28.38 | -0.87 | -2.97 | 16294.00 | 4655.26 | 5.56 |
| 2024-05-09 | 28.67 | 29.25 | 0.67 | 2.34 | 18243.00 | 5305.64 | 6.23 |
日K线
周K线
月K线
