三羊马(001317)股票信息
| 股票代码 | 001317 |
| 股票名称 | 三羊马 |
| 最新价/元 | 47.55 |
| 涨跌额/元 | 2.22 |
| 涨跌幅/% | 4.90 |
| 买入/元 | 47.55 |
| 卖出/元 | 47.56 |
| 昨收/元 | 45.33 |
| 今开/元 | 45.35 |
| 最高/元 | 48.00 |
| 最低/元 | 45.35 |
| 成交量/手 | 60812.39 |
| 成交额/万 | 28695.14 |
| 股净值/元 | 432.27 |
| 市净率 | 4.72 |
| 总市值/万 | 380642.54 |
| 流通值/万 | 139750.82 |
| 换手率/% | 20.69 |
| 入市日期 | 2021-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.35 | 47.55 | 2.22 | 4.90 | 60812.39 | 28695.14 | 20.69 |
| 2025-07-22 | 46.50 | 45.33 | -1.17 | -2.52 | 31873.39 | 14609.89 | 10.84 |
| 2025-07-21 | 45.08 | 46.50 | 1.42 | 3.15 | 38230.00 | 17644.19 | 13.01 |
| 2025-07-18 | 45.40 | 45.08 | -0.27 | -0.60 | 20561.00 | 9309.01 | 7.00 |
| 2025-07-17 | 45.30 | 45.35 | -0.17 | -0.37 | 17736.00 | 8034.78 | 6.03 |
| 2025-07-16 | 44.52 | 45.52 | 0.80 | 1.79 | 30149.00 | 13691.26 | 10.26 |
| 2025-07-15 | 45.03 | 44.72 | -0.78 | -1.71 | 29151.50 | 12985.15 | 9.92 |
| 2025-07-14 | 44.71 | 45.50 | 0.55 | 1.22 | 27997.00 | 12704.00 | 9.53 |
| 2025-07-11 | 45.35 | 44.95 | -1.12 | -2.43 | 30153.22 | 13584.84 | 10.26 |
| 2025-07-10 | 45.86 | 46.07 | 0.41 | 0.90 | 46868.72 | 21367.41 | 15.95 |
| 2025-07-09 | 46.80 | 45.66 | -1.14 | -2.44 | 45746.00 | 21199.16 | 15.57 |
| 2025-07-08 | 48.10 | 46.80 | -1.78 | -3.66 | 50502.00 | 23819.44 | 17.18 |
| 2025-07-07 | 46.40 | 48.58 | 1.98 | 4.25 | 52745.46 | 25268.21 | 17.95 |
| 2025-07-04 | 46.27 | 46.60 | -0.35 | -0.75 | 47253.61 | 22251.26 | 16.08 |
| 2025-07-03 | 44.98 | 46.95 | 1.66 | 3.67 | 74283.88 | 34902.70 | 25.27 |
| 2025-07-02 | 46.70 | 45.29 | 0.03 | 0.07 | 51393.00 | 23561.24 | 17.49 |
| 2025-07-01 | 45.73 | 45.26 | -0.54 | -1.18 | 49390.00 | 22407.12 | 11.76 |
| 2025-06-30 | 47.59 | 45.80 | -0.61 | -1.31 | 86951.50 | 40419.45 | 20.71 |
| 2025-06-27 | 42.01 | 46.41 | 4.22 | 10.00 | 54802.82 | 24807.79 | 13.05 |
| 2025-06-26 | 42.84 | 42.19 | -0.65 | -1.52 | 28336.00 | 12135.50 | 6.75 |
| 2025-06-25 | 42.01 | 42.84 | 0.81 | 1.93 | 25119.22 | 10757.02 | 5.98 |
| 2025-06-24 | 42.42 | 42.13 | 0.18 | 0.43 | 24792.22 | 10500.71 | 5.90 |
| 2025-06-23 | 41.37 | 41.95 | 0.56 | 1.35 | 22712.00 | 9461.86 | 5.41 |
| 2025-06-20 | 39.16 | 41.39 | 1.92 | 4.86 | 38240.40 | 15655.31 | 9.11 |
| 2025-06-19 | 40.39 | 39.47 | -0.91 | -2.25 | 20790.00 | 8304.87 | 4.95 |
| 2025-06-18 | 41.49 | 40.38 | -0.82 | -1.99 | 17205.60 | 6967.56 | 4.10 |
| 2025-06-17 | 41.51 | 41.20 | -0.34 | -0.82 | 15024.63 | 6207.32 | 3.58 |
| 2025-06-16 | 40.78 | 41.54 | 0.62 | 1.52 | 19424.37 | 8047.88 | 4.63 |
| 2025-06-13 | 42.00 | 40.92 | -1.37 | -3.24 | 25965.40 | 10636.64 | 6.18 |
| 2025-06-12 | 42.50 | 42.29 | -0.41 | -0.96 | 31281.00 | 13151.49 | 7.45 |
| 2025-06-11 | 43.50 | 42.70 | -0.80 | -1.84 | 24616.00 | 10644.35 | 5.86 |
| 2025-06-10 | 43.73 | 43.50 | -0.22 | -0.50 | 32296.40 | 14071.33 | 7.69 |
| 2025-06-09 | 44.00 | 43.72 | -0.71 | -1.60 | 27339.83 | 12025.00 | 6.51 |
| 2025-06-06 | 45.10 | 44.43 | -0.58 | -1.29 | 31208.40 | 13843.76 | 7.43 |
| 2025-06-05 | 44.79 | 45.01 | 0.01 | 0.02 | 30017.07 | 13516.36 | 7.15 |
| 2025-06-04 | 46.55 | 45.00 | -1.62 | -3.48 | 47785.34 | 21505.04 | 11.38 |
| 2025-06-03 | 47.80 | 46.62 | 0.52 | 1.13 | 42731.19 | 20046.79 | 10.18 |
| 2025-05-30 | 46.80 | 46.10 | -1.10 | -2.33 | 47523.25 | 21790.50 | 11.32 |
| 2025-05-29 | 47.30 | 47.20 | -0.33 | -0.69 | 56503.74 | 26810.99 | 13.46 |
| 2025-05-28 | 45.95 | 47.53 | 1.18 | 2.55 | 44916.34 | 21057.77 | 10.70 |
| 2025-05-27 | 45.99 | 46.35 | 0.83 | 1.82 | 51646.29 | 23676.49 | 12.30 |
| 2025-05-26 | 44.30 | 45.52 | 0.71 | 1.58 | 44162.00 | 19926.88 | 10.52 |
| 2025-05-23 | 44.66 | 44.81 | -0.16 | -0.36 | 52543.11 | 23563.24 | 12.51 |
| 2025-05-22 | 44.29 | 44.97 | 0.37 | 0.83 | 61854.70 | 28240.33 | 14.73 |
| 2025-05-21 | 45.43 | 44.60 | -2.34 | -4.99 | 70003.99 | 31259.64 | 16.67 |
| 2025-05-20 | 43.36 | 46.94 | 2.79 | 6.32 | 104443.24 | 47137.18 | 24.88 |
| 2025-05-19 | 45.98 | 44.15 | 0.66 | 1.52 | 135276.26 | 61005.46 | 32.22 |
| 2025-05-16 | 39.19 | 43.49 | 3.95 | 9.99 | 70019.02 | 29459.38 | 16.68 |
| 2025-05-15 | 40.79 | 39.54 | -1.38 | -3.37 | 26922.00 | 10741.95 | 6.41 |
| 2025-05-14 | 40.60 | 40.92 | 0.31 | 0.76 | 37758.00 | 15413.47 | 8.99 |
| 2025-05-13 | 42.99 | 40.61 | -1.31 | -3.13 | 43567.23 | 18029.94 | 10.38 |
| 2025-05-12 | 40.51 | 41.92 | 1.22 | 3.00 | 61918.02 | 25483.25 | 14.75 |
| 2025-05-09 | 39.92 | 40.70 | 0.72 | 1.80 | 65983.23 | 27633.62 | 15.72 |
| 2025-05-08 | 38.90 | 39.98 | 1.08 | 2.78 | 50248.42 | 20132.87 | 11.97 |
| 2025-05-07 | 39.03 | 38.90 | 0.99 | 2.61 | 42725.65 | 16688.59 | 10.18 |
| 2025-05-06 | 37.11 | 37.91 | 1.17 | 3.19 | 24211.00 | 9134.43 | 5.77 |
| 2025-04-30 | 37.07 | 36.74 | 0.04 | 0.11 | 20435.64 | 7594.73 | 4.87 |
| 2025-04-29 | 36.66 | 36.70 | -0.08 | -0.22 | 17402.56 | 6445.34 | 4.14 |
| 2025-04-28 | 37.48 | 36.78 | -0.72 | -1.92 | 28931.84 | 10549.75 | 6.89 |
| 2025-04-25 | 36.96 | 37.50 | 0.40 | 1.08 | 31664.21 | 11815.17 | 7.54 |
| 2025-04-24 | 38.98 | 37.10 | -1.86 | -4.77 | 37515.84 | 14159.72 | 8.94 |
| 2025-04-23 | 39.92 | 38.96 | -1.03 | -2.58 | 46385.90 | 18173.36 | 11.05 |
| 2025-04-22 | 38.06 | 39.99 | 1.76 | 4.60 | 65293.13 | 25902.22 | 15.55 |
| 2025-04-21 | 36.84 | 38.23 | 1.24 | 3.35 | 40090.26 | 15200.93 | 9.55 |
| 2025-04-18 | 37.09 | 36.99 | -0.52 | -1.39 | 30830.23 | 11338.83 | 7.34 |
| 2025-04-17 | 36.13 | 37.51 | 0.78 | 2.12 | 43518.84 | 16145.35 | 10.37 |
| 2025-04-16 | 36.83 | 36.73 | -0.42 | -1.13 | 49812.00 | 18679.19 | 11.86 |
| 2025-04-15 | 37.88 | 37.15 | -1.45 | -3.76 | 58498.21 | 21905.15 | 13.93 |
| 2025-04-14 | 37.00 | 38.60 | 0.20 | 0.52 | 79055.22 | 30457.18 | 18.83 |
| 2025-04-11 | 39.61 | 38.40 | -0.06 | -0.16 | 135003.82 | 54212.65 | 32.15 |
| 2025-04-10 | 34.96 | 38.46 | 3.50 | 10.01 | 44158.53 | 16475.11 | 10.52 |
| 2025-04-09 | 31.98 | 34.96 | 2.23 | 6.81 | 61129.61 | 20464.09 | 14.56 |
| 2025-04-08 | 31.00 | 32.73 | 0.92 | 2.89 | 50177.67 | 15858.84 | 11.95 |
| 2025-04-07 | 33.67 | 31.81 | -3.53 | -9.99 | 41256.48 | 13652.96 | 9.83 |
| 2025-04-03 | 33.52 | 35.34 | 1.66 | 4.93 | 70094.53 | 24752.89 | 16.69 |
| 2025-04-02 | 33.64 | 33.68 | 0.14 | 0.42 | 35699.58 | 12192.88 | 8.50 |
| 2025-04-01 | 33.98 | 33.54 | -0.45 | -1.32 | 27781.32 | 9367.28 | 6.62 |
| 2025-03-31 | 32.86 | 33.99 | 0.87 | 2.63 | 34318.40 | 11454.31 | 8.17 |
| 2025-03-28 | 32.90 | 33.12 | 0.01 | 0.03 | 32102.02 | 10521.18 | 7.65 |
| 2025-03-27 | 32.81 | 33.11 | 0.31 | 0.95 | 39713.02 | 13077.84 | 9.46 |
| 2025-03-26 | 32.50 | 32.80 | -0.13 | -0.40 | 33959.91 | 11240.03 | 8.09 |
| 2025-03-25 | 33.52 | 32.93 | -1.22 | -3.57 | 41358.46 | 13883.14 | 9.85 |
| 2025-03-24 | 33.00 | 34.15 | 0.64 | 1.91 | 68914.44 | 23086.14 | 16.41 |
| 2025-03-21 | 32.30 | 33.51 | 0.99 | 3.04 | 60246.45 | 20077.69 | 14.35 |
| 2025-03-20 | 32.50 | 32.52 | -0.43 | -1.31 | 26758.00 | 8737.13 | 6.37 |
| 2025-03-19 | 31.10 | 32.95 | 1.63 | 5.20 | 56294.67 | 18334.64 | 13.41 |
| 2025-03-18 | 31.29 | 31.32 | 0.27 | 0.87 | 11391.16 | 3544.77 | 2.71 |
| 2025-03-17 | 31.15 | 31.05 | -0.20 | -0.64 | 13011.00 | 4054.66 | 3.10 |
| 2025-03-14 | 31.15 | 31.25 | 0.17 | 0.55 | 17238.00 | 5370.82 | 4.11 |
| 2025-03-13 | 31.92 | 31.08 | -0.92 | -2.88 | 21876.00 | 6810.50 | 5.21 |
| 2025-03-12 | 31.72 | 32.00 | 0.35 | 1.11 | 26090.78 | 8412.37 | 6.21 |
| 2025-03-11 | 31.50 | 31.65 | 0.15 | 0.48 | 16863.00 | 5295.79 | 4.02 |
| 2025-03-10 | 30.70 | 31.50 | 0.63 | 2.04 | 23416.26 | 7323.22 | 5.58 |
| 2025-03-07 | 31.79 | 30.87 | -1.06 | -3.32 | 36770.68 | 11532.50 | 8.76 |
| 2025-03-06 | 31.66 | 31.93 | 0.23 | 0.73 | 36243.11 | 11517.20 | 8.63 |
| 2025-03-05 | 30.86 | 31.70 | 0.90 | 2.92 | 45176.57 | 14130.89 | 10.76 |
| 2025-03-04 | 30.36 | 30.80 | 0.54 | 1.79 | 40822.39 | 12525.34 | 9.72 |
| 2025-03-03 | 29.58 | 30.26 | 0.82 | 2.79 | 40093.00 | 12022.69 | 9.55 |
| 2025-02-28 | 29.05 | 29.44 | 0.34 | 1.17 | 44665.00 | 13239.73 | 10.64 |
| 2025-02-27 | 29.05 | 29.10 | 0.00 | 0.00 | 17168.00 | 4973.05 | 4.09 |
日K线
周K线
月K线
