三晖电气(002857)股票信息
| 股票代码 | 002857 |
| 股票名称 | 三晖电气 |
| 最新价/元 | 11.78 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 8.77 |
| 买入/元 | 11.78 |
| 卖出/元 | 11.79 |
| 昨收/元 | 10.83 |
| 今开/元 | 11.16 |
| 最高/元 | 11.86 |
| 最低/元 | 10.80 |
| 成交量/手 | 98180.00 |
| 成交额/万 | 11176.75 |
| 股净值/元 | 235.60 |
| 市净率 | 3.09 |
| 总市值/万 | 152162.61 |
| 流通值/万 | 150784.00 |
| 换手率/% | 7.67 |
| 入市日期 | 2017-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
三晖电气(002857)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 | 11.16 | 11.78 | 0.95 | 8.77 | 98180.00 | 11176.75 | 7.67 |
| 2024-09-27 | 10.57 | 10.83 | 0.43 | 4.14 | 60524.00 | 6466.53 | 4.73 |
| 2024-09-26 | 10.19 | 10.40 | 0.12 | 1.17 | 36636.00 | 3777.38 | 2.86 |
| 2024-09-25 | 10.30 | 10.28 | 0.03 | 0.29 | 42142.00 | 4358.73 | 3.29 |
| 2024-09-24 | 10.11 | 10.25 | 0.17 | 1.69 | 35055.00 | 3564.80 | 2.74 |
| 2024-09-23 | 9.90 | 10.08 | 0.17 | 1.72 | 23199.00 | 2328.94 | 1.81 |
| 2024-09-20 | 10.06 | 9.91 | -0.15 | -1.49 | 19429.00 | 1931.91 | 1.52 |
| 2024-09-19 | 9.85 | 10.06 | 0.33 | 3.39 | 25827.00 | 2580.31 | 2.02 |
| 2024-09-18 | 9.91 | 9.73 | -0.11 | -1.12 | 18566.00 | 1799.04 | 1.45 |
| 2024-09-13 | 10.14 | 9.84 | -0.28 | -2.77 | 22790.00 | 2264.66 | 1.78 |
| 2024-09-12 | 9.88 | 10.12 | 0.14 | 1.40 | 28699.00 | 2902.76 | 2.24 |
| 2024-09-11 | 10.11 | 9.98 | -0.13 | -1.29 | 21137.00 | 2122.16 | 1.65 |
| 2024-09-10 | 10.05 | 10.11 | 0.16 | 1.61 | 20891.00 | 2094.63 | 1.63 |
| 2024-09-09 | 9.88 | 9.95 | 0.06 | 0.61 | 15883.00 | 1572.31 | 1.24 |
| 2024-09-06 | 10.04 | 9.89 | -0.19 | -1.89 | 21393.00 | 2132.73 | 1.67 |
| 2024-09-05 | 10.01 | 10.08 | -0.02 | -0.20 | 22889.00 | 2302.10 | 1.79 |
| 2024-09-04 | 10.20 | 10.10 | -0.23 | -2.23 | 44940.40 | 4530.54 | 3.51 |
| 2024-09-03 | 9.92 | 10.33 | 0.41 | 4.13 | 90564.20 | 9449.27 | 7.08 |
| 2024-09-02 | 9.85 | 9.92 | 0.02 | 0.20 | 36914.00 | 3694.81 | 2.88 |
| 2024-08-30 | 9.77 | 9.90 | 0.15 | 1.54 | 30262.20 | 3007.01 | 2.36 |
| 2024-08-29 | 9.66 | 9.75 | 0.07 | 0.72 | 19939.00 | 1938.32 | 1.56 |
| 2024-08-28 | 9.52 | 9.68 | 0.15 | 1.57 | 25207.00 | 2419.15 | 1.97 |
| 2024-08-27 | 9.77 | 9.53 | -0.26 | -2.66 | 30430.49 | 2920.61 | 2.38 |
| 2024-08-26 | 9.72 | 9.79 | -0.01 | -0.10 | 32796.49 | 3207.06 | 2.56 |
| 2024-08-23 | 9.90 | 9.80 | -0.32 | -3.16 | 45212.00 | 4461.71 | 3.53 |
| 2024-08-22 | 10.50 | 10.12 | -0.22 | -2.13 | 38175.52 | 3913.44 | 2.98 |
| 2024-08-21 | 10.28 | 10.34 | 0.03 | 0.29 | 25967.00 | 2672.87 | 2.03 |
| 2024-08-20 | 10.55 | 10.31 | -0.30 | -2.83 | 41538.00 | 4311.93 | 3.25 |
| 2024-08-19 | 10.80 | 10.61 | -0.13 | -1.21 | 56623.49 | 6053.01 | 4.42 |
| 2024-08-16 | 10.91 | 10.74 | -0.19 | -1.74 | 75030.00 | 8072.75 | 5.86 |
| 2024-08-15 | 10.74 | 10.93 | 0.11 | 1.02 | 80353.00 | 8628.83 | 6.28 |
| 2024-08-14 | 10.78 | 10.82 | 0.13 | 1.22 | 77580.00 | 8494.82 | 6.06 |
| 2024-08-13 | 10.51 | 10.69 | 0.08 | 0.75 | 62774.20 | 6627.44 | 4.90 |
| 2024-08-12 | 11.04 | 10.61 | -0.22 | -2.03 | 86451.00 | 9377.02 | 6.75 |
| 2024-08-09 | 10.84 | 10.83 | -0.17 | -1.55 | 94305.00 | 10280.69 | 7.37 |
| 2024-08-08 | 11.29 | 11.00 | -0.56 | -4.84 | 169797.00 | 18899.44 | 13.27 |
| 2024-08-07 | 11.23 | 11.56 | 1.05 | 9.99 | 175193.60 | 20115.24 | 13.69 |
| 2024-08-06 | 10.15 | 10.51 | 0.47 | 4.68 | 55235.00 | 5734.64 | 4.32 |
| 2024-08-05 | 10.36 | 10.04 | -0.42 | -4.02 | 45625.00 | 4678.23 | 3.56 |
| 2024-08-02 | 10.70 | 10.46 | -0.28 | -2.61 | 38221.00 | 4046.35 | 2.99 |
| 2024-08-01 | 10.70 | 10.74 | -0.03 | -0.28 | 49169.00 | 5285.94 | 3.84 |
| 2024-07-31 | 10.53 | 10.77 | 0.23 | 2.18 | 54033.00 | 5756.98 | 4.22 |
| 2024-07-30 | 10.40 | 10.54 | 0.06 | 0.57 | 45152.00 | 4728.91 | 3.53 |
| 2024-07-29 | 10.48 | 10.48 | 0.24 | 2.34 | 51365.00 | 5363.37 | 4.01 |
| 2024-07-26 | 10.10 | 10.24 | 0.07 | 0.69 | 37266.00 | 3808.99 | 2.91 |
| 2024-07-25 | 10.10 | 10.17 | 0.00 | 0.00 | 45077.40 | 4557.35 | 3.52 |
| 2024-07-24 | 10.35 | 10.17 | -0.32 | -3.05 | 54810.00 | 5621.19 | 4.28 |
| 2024-07-23 | 10.89 | 10.49 | -0.38 | -3.50 | 62149.00 | 6650.03 | 4.86 |
| 2024-07-22 | 10.96 | 10.87 | -0.04 | -0.37 | 53306.03 | 5798.96 | 4.16 |
| 2024-07-19 | 10.67 | 10.91 | 0.03 | 0.28 | 83741.80 | 9094.86 | 6.54 |
| 2024-07-18 | 10.56 | 10.88 | 0.22 | 2.06 | 117346.00 | 12466.53 | 9.17 |
| 2024-07-17 | 10.66 | 10.66 | 0.01 | 0.09 | 72870.00 | 7809.52 | 5.69 |
| 2024-07-16 | 10.71 | 10.65 | -0.11 | -1.02 | 76969.00 | 8202.64 | 6.01 |
| 2024-07-15 | 11.10 | 10.76 | -0.54 | -4.78 | 95854.03 | 10408.38 | 7.49 |
| 2024-07-12 | 11.11 | 11.30 | 0.06 | 0.53 | 147112.80 | 16744.80 | 11.49 |
| 2024-07-11 | 11.13 | 11.24 | 0.25 | 2.28 | 128654.77 | 14255.30 | 10.05 |
| 2024-07-10 | 10.90 | 10.99 | -0.36 | -3.17 | 131822.03 | 14410.03 | 10.30 |
| 2024-07-09 | 11.01 | 11.35 | 0.34 | 3.09 | 183799.77 | 20476.92 | 14.36 |
| 2024-07-08 | 11.92 | 11.01 | -1.16 | -9.53 | 210963.68 | 23973.47 | 16.48 |
| 2024-07-05 | 12.47 | 12.17 | -1.35 | -9.99 | 225164.27 | 27770.19 | 17.59 |
| 2024-07-04 | 13.52 | 13.52 | -1.50 | -9.99 | 318770.87 | 43578.97 | 24.90 |
| 2024-07-03 | 17.00 | 15.02 | -1.67 | -10.01 | 244076.47 | 38314.29 | 19.07 |
| 2024-07-02 | 16.69 | 16.69 | 1.52 | 10.02 | 162308.74 | 27082.16 | 12.68 |
| 2024-07-01 | 15.17 | 15.17 | 1.38 | 10.01 | 22284.20 | 3380.51 | 1.74 |
| 2024-06-28 | 13.79 | 13.79 | 1.25 | 9.97 | 61619.03 | 8497.26 | 4.81 |
| 2024-06-27 | 11.70 | 12.54 | 1.14 | 10.00 | 188455.23 | 22690.41 | 14.72 |
| 2024-06-26 | 10.32 | 11.40 | 1.04 | 10.04 | 46865.00 | 5145.93 | 3.66 |
| 2024-06-25 | 10.24 | 10.36 | 0.11 | 1.07 | 26037.00 | 2687.45 | 2.03 |
| 2024-06-24 | 10.68 | 10.25 | -0.63 | -5.79 | 45125.00 | 4688.61 | 3.53 |
| 2024-06-21 | 10.86 | 10.88 | -0.12 | -1.09 | 46784.00 | 5070.51 | 3.66 |
| 2024-06-20 | 11.32 | 11.00 | -0.26 | -2.31 | 60276.23 | 6665.04 | 4.71 |
| 2024-06-19 | 11.96 | 11.30 | -0.47 | -3.99 | 76573.00 | 8825.78 | 5.98 |
| 2024-06-18 | 11.56 | 11.77 | -0.41 | -3.37 | 116940.23 | 13575.78 | 9.14 |
| 2024-06-17 | 11.55 | 12.18 | 0.52 | 4.46 | 183474.00 | 22580.01 | 14.33 |
| 2024-06-14 | 10.92 | 11.66 | 1.06 | 10.00 | 39329.00 | 4504.67 | 3.07 |
| 2024-06-13 | 10.57 | 10.60 | 0.06 | 0.57 | 17720.00 | 1867.64 | 1.38 |
| 2024-06-12 | 10.24 | 10.54 | 0.33 | 3.23 | 18864.00 | 1977.61 | 1.47 |
| 2024-06-11 | 10.42 | 10.21 | -0.21 | -2.02 | 17173.00 | 1756.38 | 1.34 |
| 2024-06-07 | 10.15 | 10.42 | 0.35 | 3.48 | 27648.00 | 2872.20 | 2.16 |
| 2024-06-06 | 10.62 | 10.07 | -0.43 | -4.10 | 39437.37 | 4009.94 | 3.08 |
| 2024-06-05 | 10.72 | 10.50 | -0.38 | -3.49 | 30415.00 | 3224.02 | 2.38 |
| 2024-06-04 | 11.00 | 10.88 | -0.17 | -1.54 | 42274.80 | 4531.00 | 3.30 |
| 2024-06-03 | 11.55 | 11.05 | -0.39 | -3.41 | 51331.80 | 5715.53 | 4.01 |
| 2024-05-31 | 11.75 | 11.44 | -0.31 | -2.64 | 60432.00 | 6971.10 | 4.72 |
| 2024-05-30 | 12.25 | 11.75 | -0.45 | -3.69 | 67770.50 | 8124.10 | 5.29 |
| 2024-05-29 | 12.34 | 12.20 | -0.48 | -3.79 | 77354.23 | 9582.95 | 6.04 |
| 2024-05-28 | 11.94 | 12.68 | 0.53 | 4.36 | 108839.50 | 13709.53 | 8.50 |
| 2024-05-27 | 12.45 | 12.15 | -0.57 | -4.48 | 81271.97 | 9831.09 | 6.35 |
| 2024-05-24 | 12.18 | 12.72 | 0.28 | 2.25 | 124545.67 | 15718.79 | 9.73 |
| 2024-05-23 | 12.17 | 12.44 | 0.29 | 2.39 | 85367.97 | 10493.36 | 6.67 |
| 2024-05-22 | 11.96 | 12.15 | 0.18 | 1.50 | 51008.20 | 6083.61 | 3.99 |
| 2024-05-21 | 12.29 | 11.97 | -0.36 | -2.92 | 61430.40 | 7349.79 | 4.80 |
| 2024-05-20 | 12.57 | 12.33 | -0.46 | -3.60 | 77577.00 | 9608.34 | 6.06 |
| 2024-05-17 | 12.55 | 12.79 | 0.02 | 0.16 | 95772.90 | 12137.50 | 7.48 |
| 2024-05-16 | 12.37 | 12.77 | -0.51 | -3.84 | 122426.30 | 15488.52 | 9.56 |
| 2024-05-15 | 12.30 | 13.28 | 0.81 | 6.50 | 201488.65 | 25975.32 | 15.74 |
| 2024-05-14 | 11.34 | 12.47 | 1.13 | 9.97 | 38737.00 | 4723.52 | 3.03 |
| 2024-05-13 | 11.62 | 11.34 | -0.21 | -1.82 | 16385.00 | 1864.72 | 1.28 |
| 2024-05-10 | 11.94 | 11.55 | -0.34 | -2.86 | 23805.60 | 2757.70 | 1.86 |
| 2024-05-09 | 11.68 | 11.89 | 0.24 | 2.06 | 15728.00 | 1855.52 | 1.23 |
日K线
周K线
月K线
