三利谱(002876)股票信息
| 股票代码 | 002876 |
| 股票名称 | 三利谱 |
| 最新价/元 | 23.23 |
| 涨跌额/元 | 2.10 |
| 涨跌幅/% | 9.94 |
| 买入/元 | 23.23 |
| 卖出/元 | 23.24 |
| 昨收/元 | 21.13 |
| 今开/元 | 21.87 |
| 最高/元 | 23.24 |
| 最低/元 | 21.58 |
| 成交量/手 | 103387.68 |
| 成交额/万 | 23360.67 |
| 股净值/元 | 92.92 |
| 市净率 | 1.72 |
| 总市值/万 | 403934.70 |
| 流通值/万 | 346026.90 |
| 换手率/% | 6.94 |
| 入市日期 | 2017-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
三利谱(002876)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 | 21.87 | 23.23 | 2.10 | 9.94 | 103387.68 | 23360.67 | 6.94 |
| 2024-09-27 | 20.30 | 21.13 | 1.15 | 5.76 | 66912.20 | 13915.52 | 4.49 |
| 2024-09-26 | 19.06 | 19.98 | 0.73 | 3.79 | 40732.42 | 7993.61 | 2.73 |
| 2024-09-25 | 19.36 | 19.25 | 0.04 | 0.21 | 41342.82 | 8071.95 | 2.78 |
| 2024-09-24 | 18.66 | 19.21 | 0.60 | 3.22 | 34567.71 | 6524.83 | 2.32 |
| 2024-09-23 | 18.40 | 18.61 | 0.21 | 1.14 | 20201.18 | 3757.99 | 1.36 |
| 2024-09-20 | 18.47 | 18.40 | -0.05 | -0.27 | 15032.00 | 2762.94 | 1.01 |
| 2024-09-19 | 18.28 | 18.45 | 0.32 | 1.77 | 21635.00 | 3976.71 | 1.45 |
| 2024-09-18 | 18.57 | 18.13 | -0.15 | -0.82 | 22109.44 | 3997.13 | 1.48 |
| 2024-09-13 | 18.87 | 18.28 | -0.59 | -3.13 | 29349.19 | 5425.07 | 1.97 |
| 2024-09-12 | 19.01 | 18.87 | -0.31 | -1.62 | 26711.41 | 5078.71 | 1.79 |
| 2024-09-11 | 19.50 | 19.18 | -0.35 | -1.79 | 19267.00 | 3698.89 | 1.29 |
| 2024-09-10 | 19.10 | 19.53 | 0.32 | 1.67 | 28239.19 | 5417.10 | 1.90 |
| 2024-09-09 | 19.40 | 19.21 | -0.26 | -1.34 | 24087.84 | 4648.86 | 1.62 |
| 2024-09-06 | 20.14 | 19.47 | -0.75 | -3.71 | 33652.82 | 6619.60 | 2.26 |
| 2024-09-05 | 20.20 | 20.22 | -0.14 | -0.69 | 30695.00 | 6205.56 | 2.06 |
| 2024-09-04 | 20.10 | 20.36 | -0.03 | -0.15 | 43354.07 | 8752.14 | 2.91 |
| 2024-09-03 | 20.23 | 20.39 | 0.14 | 0.69 | 29155.02 | 5935.64 | 1.96 |
| 2024-09-02 | 20.26 | 20.25 | -0.12 | -0.59 | 43786.02 | 9019.72 | 2.94 |
| 2024-08-30 | 20.12 | 20.37 | 0.45 | 2.26 | 41621.30 | 8519.11 | 2.80 |
| 2024-08-29 | 19.07 | 19.92 | 0.85 | 4.46 | 39614.13 | 7788.57 | 2.66 |
| 2024-08-28 | 19.12 | 19.07 | -0.04 | -0.21 | 18888.63 | 3592.18 | 1.27 |
| 2024-08-27 | 19.97 | 19.11 | -0.91 | -4.55 | 35676.42 | 6904.47 | 2.40 |
| 2024-08-26 | 19.69 | 20.02 | 0.29 | 1.47 | 29501.52 | 5888.11 | 1.98 |
| 2024-08-23 | 19.47 | 19.73 | 0.26 | 1.34 | 30508.71 | 5956.06 | 2.05 |
| 2024-08-22 | 20.06 | 19.47 | -0.70 | -3.47 | 42198.42 | 8317.65 | 2.84 |
| 2024-08-21 | 20.21 | 20.17 | -0.18 | -0.89 | 26608.00 | 5416.54 | 1.79 |
| 2024-08-20 | 20.84 | 20.35 | -0.38 | -1.83 | 32851.00 | 6742.09 | 2.21 |
| 2024-08-19 | 21.51 | 20.73 | -0.94 | -4.34 | 31026.00 | 6549.82 | 2.09 |
| 2024-08-16 | 21.30 | 21.67 | 0.36 | 1.69 | 43599.00 | 9472.41 | 2.93 |
| 2024-08-15 | 20.86 | 21.31 | 0.16 | 0.76 | 52050.79 | 11081.02 | 3.50 |
| 2024-08-14 | 20.38 | 21.15 | 0.77 | 3.78 | 45096.89 | 9422.10 | 3.03 |
| 2024-08-13 | 20.02 | 20.38 | 0.44 | 2.21 | 19387.00 | 3907.12 | 1.30 |
| 2024-08-12 | 20.45 | 19.94 | -0.51 | -2.49 | 20358.00 | 4080.10 | 1.37 |
| 2024-08-09 | 20.15 | 20.45 | 0.30 | 1.49 | 20042.40 | 4090.77 | 1.35 |
| 2024-08-08 | 20.25 | 20.15 | -0.17 | -0.84 | 19845.42 | 3993.50 | 1.33 |
| 2024-08-07 | 20.20 | 20.32 | 0.11 | 0.54 | 15615.02 | 3171.10 | 1.05 |
| 2024-08-06 | 20.28 | 20.21 | 0.33 | 1.66 | 18953.80 | 3812.64 | 1.27 |
| 2024-08-05 | 20.49 | 19.88 | -0.82 | -3.96 | 35983.02 | 7258.71 | 2.42 |
| 2024-08-02 | 20.94 | 20.70 | -0.41 | -1.94 | 30233.75 | 6303.91 | 2.03 |
| 2024-08-01 | 21.68 | 21.11 | -0.54 | -2.49 | 41259.00 | 8786.01 | 2.77 |
| 2024-07-31 | 20.88 | 21.65 | 0.80 | 3.84 | 29892.40 | 6404.13 | 2.01 |
| 2024-07-30 | 21.05 | 20.85 | -0.20 | -0.95 | 16799.20 | 3515.47 | 1.13 |
| 2024-07-29 | 21.34 | 21.05 | -0.27 | -1.27 | 19197.00 | 4040.08 | 1.29 |
| 2024-07-26 | 21.02 | 21.32 | 0.22 | 1.04 | 17697.00 | 3771.77 | 1.19 |
| 2024-07-25 | 21.00 | 21.10 | 0.15 | 0.72 | 20437.98 | 4277.38 | 1.37 |
| 2024-07-24 | 21.49 | 20.95 | -0.55 | -2.56 | 28833.38 | 6113.00 | 1.94 |
| 2024-07-23 | 22.15 | 21.50 | -0.65 | -2.94 | 31287.00 | 6807.88 | 2.10 |
| 2024-07-22 | 22.45 | 22.15 | -0.27 | -1.20 | 29163.49 | 6445.13 | 1.96 |
| 2024-07-19 | 22.11 | 22.42 | 0.31 | 1.40 | 33503.00 | 7518.39 | 2.25 |
| 2024-07-18 | 22.40 | 22.11 | -0.48 | -2.13 | 47442.00 | 10395.71 | 3.19 |
| 2024-07-17 | 23.50 | 22.59 | -0.91 | -3.87 | 30970.00 | 7088.65 | 2.08 |
| 2024-07-16 | 23.35 | 23.50 | 0.15 | 0.64 | 22223.00 | 5196.10 | 1.49 |
| 2024-07-15 | 24.00 | 23.35 | -0.58 | -2.42 | 32301.00 | 7609.76 | 2.17 |
| 2024-07-12 | 24.16 | 23.93 | -0.40 | -1.64 | 28477.00 | 6827.49 | 1.91 |
| 2024-07-11 | 24.00 | 24.33 | 0.58 | 2.44 | 58085.75 | 14020.30 | 3.90 |
| 2024-07-10 | 23.60 | 23.75 | 0.17 | 0.72 | 26722.92 | 6330.00 | 1.80 |
| 2024-07-09 | 22.41 | 23.58 | 1.22 | 5.46 | 39117.92 | 9040.51 | 2.63 |
| 2024-07-08 | 22.93 | 22.36 | -0.63 | -2.74 | 24499.28 | 5518.12 | 1.65 |
| 2024-07-05 | 22.57 | 22.99 | 0.43 | 1.91 | 32275.60 | 7317.75 | 2.17 |
| 2024-07-04 | 23.40 | 22.56 | -0.72 | -3.09 | 26538.00 | 6072.66 | 1.78 |
| 2024-07-03 | 23.66 | 23.28 | -0.50 | -2.10 | 20119.41 | 4699.18 | 1.35 |
| 2024-07-02 | 24.02 | 23.78 | -0.52 | -2.14 | 23280.21 | 5593.90 | 1.56 |
| 2024-07-01 | 24.00 | 24.30 | 0.18 | 0.75 | 36131.33 | 8669.15 | 2.43 |
| 2024-06-28 | 23.21 | 24.12 | 0.91 | 3.92 | 41610.82 | 10034.32 | 2.80 |
| 2024-06-27 | 23.80 | 23.21 | -0.49 | -2.07 | 33020.20 | 7797.13 | 2.22 |
| 2024-06-26 | 22.12 | 23.70 | 1.58 | 7.14 | 43185.00 | 9904.34 | 2.90 |
| 2024-06-25 | 22.96 | 22.12 | -0.85 | -3.70 | 47498.00 | 10683.18 | 3.19 |
| 2024-06-24 | 24.12 | 22.97 | -1.32 | -5.43 | 35093.00 | 8236.20 | 2.36 |
| 2024-06-21 | 24.00 | 24.29 | -0.07 | -0.29 | 25194.00 | 6073.60 | 1.69 |
| 2024-06-20 | 24.92 | 24.36 | -0.73 | -2.91 | 20615.15 | 5099.63 | 1.39 |
| 2024-06-19 | 25.43 | 25.09 | -0.21 | -0.83 | 26859.00 | 6731.25 | 1.81 |
| 2024-06-18 | 25.45 | 25.30 | -0.04 | -0.16 | 34831.34 | 8837.93 | 2.34 |
| 2024-06-17 | 24.83 | 25.34 | 0.51 | 2.05 | 51419.00 | 12953.99 | 3.46 |
| 2024-06-14 | 24.86 | 24.83 | -0.10 | -0.40 | 21916.28 | 5425.35 | 1.47 |
| 2024-06-13 | 24.90 | 24.93 | 0.13 | 0.52 | 31687.69 | 7913.89 | 2.13 |
| 2024-06-12 | 24.33 | 24.80 | 0.50 | 2.06 | 44151.00 | 10988.12 | 2.97 |
| 2024-06-11 | 23.34 | 24.30 | 0.91 | 3.89 | 36343.93 | 8623.23 | 2.44 |
| 2024-06-07 | 23.27 | 23.39 | 0.36 | 1.56 | 29181.00 | 6820.58 | 1.96 |
| 2024-06-06 | 24.28 | 23.03 | -1.17 | -4.84 | 54247.67 | 12736.81 | 3.65 |
| 2024-06-05 | 24.69 | 24.20 | -0.59 | -2.38 | 30115.00 | 7391.23 | 2.02 |
| 2024-06-04 | 25.59 | 24.79 | -1.00 | -3.88 | 53653.92 | 13325.64 | 3.61 |
| 2024-06-03 | 25.55 | 25.79 | 0.09 | 0.35 | 49517.67 | 12696.85 | 3.33 |
| 2024-05-31 | 26.00 | 25.70 | -0.22 | -0.85 | 63871.35 | 16566.31 | 4.29 |
| 2024-05-30 | 24.53 | 25.92 | 1.12 | 4.52 | 88379.44 | 22808.35 | 5.94 |
| 2024-05-29 | 24.42 | 24.80 | 0.25 | 1.02 | 18556.00 | 4598.67 | 1.25 |
| 2024-05-28 | 24.66 | 24.57 | 0.04 | 0.16 | 26827.00 | 6637.32 | 1.80 |
| 2024-05-27 | 24.24 | 24.53 | 0.18 | 0.74 | 26923.78 | 6447.24 | 1.81 |
| 2024-05-24 | 24.80 | 24.35 | -0.54 | -2.17 | 27186.00 | 6707.68 | 1.83 |
| 2024-05-23 | 25.32 | 24.89 | -0.62 | -2.43 | 35294.60 | 8919.99 | 2.37 |
| 2024-05-22 | 25.00 | 25.51 | 0.44 | 1.76 | 29112.92 | 7359.95 | 1.96 |
| 2024-05-21 | 24.90 | 25.07 | 0.12 | 0.48 | 25716.00 | 6410.88 | 1.73 |
| 2024-05-20 | 24.81 | 24.95 | 0.24 | 0.97 | 25339.00 | 6336.07 | 1.70 |
| 2024-05-17 | 24.37 | 24.71 | 0.35 | 1.44 | 23563.00 | 5781.05 | 1.58 |
| 2024-05-16 | 24.31 | 24.36 | 0.05 | 0.21 | 18917.79 | 4635.47 | 1.27 |
| 2024-05-15 | 24.53 | 24.31 | -0.14 | -0.57 | 13324.19 | 3253.65 | 0.90 |
| 2024-05-14 | 24.20 | 24.45 | 0.30 | 1.24 | 21620.00 | 5288.50 | 1.45 |
| 2024-05-13 | 24.54 | 24.15 | -0.52 | -2.11 | 24048.72 | 5845.29 | 1.62 |
| 2024-05-10 | 25.40 | 24.67 | -0.66 | -2.61 | 22822.00 | 5662.34 | 1.53 |
| 2024-05-09 | 24.80 | 25.33 | 0.53 | 2.14 | 27669.10 | 6986.82 | 1.86 |
日K线
周K线
月K线
