三和管桩(003037)股票信息
| 股票代码 | 003037 |
| 股票名称 | 三和管桩 |
| 最新价/元 | 6.32 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 8.97 |
| 买入/元 | 6.32 |
| 卖出/元 | 6.33 |
| 昨收/元 | 5.80 |
| 今开/元 | 6.10 |
| 最高/元 | 6.35 |
| 最低/元 | 5.92 |
| 成交量/手 | 164961.96 |
| 成交额/万 | 10169.83 |
| 股净值/元 | 42.13 |
| 市净率 | 1.39 |
| 总市值/万 | 378615.20 |
| 流通值/万 | 127038.12 |
| 换手率/% | 8.21 |
| 入市日期 | 2021-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
三和管桩(003037)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 | 6.10 | 6.32 | 0.52 | 8.97 | 164961.96 | 10169.83 | 8.21 |
| 2024-09-27 | 5.75 | 5.80 | 0.18 | 3.20 | 87033.00 | 4999.04 | 4.33 |
| 2024-09-26 | 5.35 | 5.62 | 0.25 | 4.66 | 74505.77 | 4098.00 | 3.71 |
| 2024-09-25 | 5.33 | 5.37 | 0.08 | 1.51 | 77582.93 | 4208.01 | 3.86 |
| 2024-09-24 | 5.20 | 5.29 | 0.14 | 2.72 | 64274.73 | 3360.61 | 3.20 |
| 2024-09-23 | 5.12 | 5.15 | 0.03 | 0.59 | 32516.00 | 1670.71 | 1.62 |
| 2024-09-20 | 5.14 | 5.12 | -0.01 | -0.20 | 38826.60 | 1983.27 | 1.93 |
| 2024-09-19 | 4.92 | 5.13 | 0.21 | 4.27 | 62855.00 | 3204.08 | 3.13 |
| 2024-09-18 | 5.04 | 4.92 | -0.11 | -2.19 | 40501.00 | 1987.04 | 2.01 |
| 2024-09-13 | 5.00 | 5.03 | 0.04 | 0.80 | 57153.00 | 2905.43 | 2.84 |
| 2024-09-12 | 5.00 | 4.99 | 0.01 | 0.20 | 35598.72 | 1791.54 | 1.77 |
| 2024-09-11 | 5.01 | 4.98 | -0.07 | -1.39 | 38119.00 | 1896.28 | 1.90 |
| 2024-09-10 | 5.08 | 5.05 | -0.06 | -1.17 | 54630.00 | 2748.88 | 2.72 |
| 2024-09-09 | 5.07 | 5.11 | -0.12 | -2.29 | 80000.40 | 4094.56 | 3.98 |
| 2024-09-06 | 5.17 | 5.23 | 0.05 | 0.97 | 101309.72 | 5334.25 | 5.04 |
| 2024-09-05 | 5.12 | 5.18 | 0.06 | 1.17 | 30499.95 | 1571.53 | 1.52 |
| 2024-09-04 | 5.16 | 5.12 | -0.06 | -1.16 | 27957.00 | 1437.20 | 1.39 |
| 2024-09-03 | 5.22 | 5.18 | 0.02 | 0.39 | 30152.00 | 1564.28 | 1.50 |
| 2024-09-02 | 5.19 | 5.16 | -0.02 | -0.39 | 44725.74 | 2334.75 | 2.23 |
| 2024-08-30 | 5.04 | 5.18 | 0.14 | 2.78 | 49151.72 | 2539.93 | 2.45 |
| 2024-08-29 | 5.00 | 5.04 | 0.04 | 0.80 | 38852.00 | 1945.49 | 1.93 |
| 2024-08-28 | 5.03 | 5.00 | -0.03 | -0.60 | 28699.45 | 1433.82 | 1.43 |
| 2024-08-27 | 5.06 | 5.03 | -0.04 | -0.79 | 32023.00 | 1612.52 | 1.59 |
| 2024-08-26 | 4.89 | 5.07 | 0.20 | 4.11 | 57340.14 | 2894.49 | 2.85 |
| 2024-08-23 | 4.92 | 4.87 | -0.07 | -1.42 | 53181.00 | 2580.29 | 2.65 |
| 2024-08-22 | 5.05 | 4.94 | -0.10 | -1.98 | 35019.72 | 1746.44 | 1.74 |
| 2024-08-21 | 5.06 | 5.04 | 0.00 | 0.00 | 29415.00 | 1485.55 | 1.46 |
| 2024-08-20 | 5.12 | 5.04 | -0.07 | -1.37 | 38817.00 | 1965.21 | 1.93 |
| 2024-08-19 | 5.13 | 5.11 | -0.03 | -0.58 | 50010.00 | 2550.70 | 2.49 |
| 2024-08-16 | 5.27 | 5.14 | -0.15 | -2.84 | 66682.08 | 3460.33 | 3.32 |
| 2024-08-15 | 5.36 | 5.29 | -0.14 | -2.58 | 102285.00 | 5442.43 | 5.09 |
| 2024-08-14 | 5.36 | 5.43 | 0.10 | 1.88 | 145745.55 | 8075.98 | 7.25 |
| 2024-08-13 | 5.20 | 5.33 | 0.12 | 2.30 | 40910.00 | 2142.69 | 2.04 |
| 2024-08-12 | 5.35 | 5.21 | -0.14 | -2.62 | 38415.04 | 2016.55 | 1.91 |
| 2024-08-09 | 5.36 | 5.35 | 0.00 | 0.00 | 40014.00 | 2158.32 | 1.99 |
| 2024-08-08 | 5.35 | 5.35 | 0.02 | 0.38 | 36311.00 | 1931.82 | 1.81 |
| 2024-08-07 | 5.33 | 5.33 | 0.02 | 0.38 | 26758.19 | 1421.42 | 1.33 |
| 2024-08-06 | 5.21 | 5.31 | 0.13 | 2.51 | 36045.18 | 1898.63 | 1.79 |
| 2024-08-05 | 5.29 | 5.18 | -0.11 | -2.08 | 49556.18 | 2617.23 | 2.47 |
| 2024-08-02 | 5.29 | 5.29 | -0.04 | -0.75 | 42950.50 | 2290.29 | 2.14 |
| 2024-08-01 | 5.35 | 5.33 | 0.00 | 0.00 | 48008.00 | 2561.52 | 2.39 |
| 2024-07-31 | 5.19 | 5.33 | 0.16 | 3.10 | 67367.76 | 3564.86 | 3.35 |
| 2024-07-30 | 5.08 | 5.17 | 0.05 | 0.98 | 35834.00 | 1845.84 | 1.78 |
| 2024-07-29 | 5.16 | 5.12 | 0.02 | 0.39 | 38280.00 | 1950.76 | 1.90 |
| 2024-07-26 | 5.07 | 5.10 | 0.05 | 0.99 | 30196.00 | 1537.37 | 1.50 |
| 2024-07-25 | 4.88 | 5.05 | 0.12 | 2.43 | 51091.00 | 2561.30 | 2.54 |
| 2024-07-24 | 5.02 | 4.93 | -0.11 | -2.18 | 44420.52 | 2209.40 | 2.21 |
| 2024-07-23 | 5.13 | 5.04 | -0.08 | -1.56 | 45464.90 | 2340.72 | 2.26 |
| 2024-07-22 | 5.10 | 5.12 | 0.04 | 0.79 | 35614.50 | 1818.36 | 1.77 |
| 2024-07-19 | 5.03 | 5.08 | 0.03 | 0.59 | 43951.00 | 2210.30 | 2.19 |
| 2024-07-18 | 5.08 | 5.05 | -0.07 | -1.37 | 55639.00 | 2787.45 | 2.77 |
| 2024-07-17 | 5.25 | 5.12 | -0.12 | -2.29 | 60818.38 | 3138.34 | 3.03 |
| 2024-07-16 | 5.35 | 5.24 | -0.17 | -3.14 | 70871.38 | 3730.33 | 3.53 |
| 2024-07-15 | 5.45 | 5.41 | -0.17 | -3.05 | 53026.71 | 2871.40 | 2.64 |
| 2024-07-12 | 5.53 | 5.58 | 0.08 | 1.46 | 70264.00 | 3940.33 | 3.50 |
| 2024-07-11 | 5.43 | 5.50 | 0.13 | 2.42 | 71870.16 | 3936.24 | 3.58 |
| 2024-07-10 | 5.39 | 5.37 | -0.19 | -3.42 | 79563.04 | 4305.27 | 3.96 |
| 2024-07-09 | 5.73 | 5.56 | -0.19 | -3.30 | 124370.56 | 6849.18 | 6.19 |
| 2024-07-08 | 5.97 | 5.75 | -0.04 | -0.69 | 120489.66 | 7222.68 | 5.99 |
| 2024-07-05 | 5.70 | 5.79 | -0.06 | -1.03 | 69309.80 | 3970.39 | 3.45 |
| 2024-07-04 | 6.18 | 5.85 | -0.33 | -5.34 | 119919.87 | 7079.29 | 5.97 |
| 2024-07-03 | 6.33 | 6.18 | -0.24 | -3.74 | 105096.00 | 6531.55 | 5.23 |
| 2024-07-02 | 6.54 | 6.42 | -0.13 | -1.99 | 130662.94 | 8416.79 | 6.50 |
| 2024-07-01 | 6.37 | 6.55 | 0.19 | 2.99 | 231604.16 | 15413.17 | 11.52 |
| 2024-06-28 | 6.23 | 6.36 | 0.15 | 2.42 | 163292.42 | 10212.21 | 8.12 |
| 2024-06-27 | 6.35 | 6.21 | -0.24 | -3.72 | 118646.00 | 7471.95 | 5.90 |
| 2024-06-26 | 6.31 | 6.45 | 0.07 | 1.10 | 168100.85 | 10650.83 | 8.36 |
| 2024-06-25 | 6.41 | 6.38 | -0.27 | -4.06 | 194522.54 | 12416.89 | 9.68 |
| 2024-06-24 | 6.60 | 6.65 | 0.25 | 3.91 | 332982.98 | 22034.96 | 16.57 |
| 2024-06-21 | 5.82 | 6.40 | 0.58 | 9.97 | 120129.00 | 7561.52 | 5.98 |
| 2024-06-20 | 6.04 | 5.82 | -0.22 | -3.64 | 60036.00 | 3547.75 | 2.99 |
| 2024-06-19 | 6.00 | 6.04 | 0.09 | 1.51 | 42973.00 | 2599.83 | 2.14 |
| 2024-06-18 | 5.91 | 6.00 | 0.05 | 0.84 | 40822.50 | 2450.28 | 2.03 |
| 2024-06-17 | 5.87 | 5.95 | -0.02 | -0.34 | 41748.00 | 2474.64 | 2.08 |
| 2024-06-14 | 5.92 | 5.97 | 0.05 | 0.85 | 38169.00 | 2274.25 | 1.90 |
| 2024-06-13 | 6.13 | 5.92 | -0.21 | -3.43 | 50311.00 | 3013.01 | 2.50 |
| 2024-06-12 | 5.95 | 6.13 | 0.18 | 3.03 | 46549.00 | 2836.65 | 2.32 |
| 2024-06-11 | 6.00 | 5.95 | -0.06 | -1.00 | 52349.48 | 3095.25 | 2.60 |
| 2024-06-07 | 5.69 | 6.01 | 0.37 | 6.56 | 95856.00 | 5663.13 | 4.77 |
| 2024-06-06 | 6.09 | 5.64 | -0.43 | -7.08 | 122939.73 | 7058.65 | 6.12 |
| 2024-06-05 | 6.15 | 6.07 | -0.10 | -1.62 | 38733.07 | 2369.61 | 1.93 |
| 2024-06-04 | 6.18 | 6.17 | -0.03 | -0.48 | 47193.00 | 2885.40 | 2.35 |
| 2024-06-03 | 6.48 | 6.20 | -0.22 | -3.43 | 70821.00 | 4422.49 | 3.52 |
| 2024-05-31 | 6.27 | 6.42 | 0.16 | 2.56 | 69724.00 | 4449.42 | 3.47 |
| 2024-05-30 | 6.38 | 6.26 | -0.17 | -2.64 | 102691.69 | 6477.38 | 5.11 |
| 2024-05-29 | 7.05 | 6.43 | -0.59 | -8.41 | 203852.77 | 13517.53 | 10.14 |
| 2024-05-28 | 7.17 | 7.02 | -0.14 | -1.96 | 51058.15 | 3603.93 | 2.54 |
| 2024-05-27 | 7.24 | 7.16 | -0.09 | -1.24 | 58768.90 | 4188.99 | 2.92 |
| 2024-05-24 | 7.39 | 7.25 | -0.18 | -2.42 | 81185.00 | 5971.27 | 4.04 |
| 2024-05-23 | 7.75 | 7.43 | -0.32 | -4.13 | 72912.00 | 5487.82 | 3.63 |
| 2024-05-22 | 7.65 | 7.75 | 0.06 | 0.78 | 62218.00 | 4834.83 | 3.10 |
| 2024-05-21 | 7.84 | 7.69 | -0.17 | -2.16 | 70194.00 | 5458.85 | 3.49 |
| 2024-05-20 | 7.90 | 7.86 | 0.01 | 0.13 | 115468.00 | 9122.02 | 5.74 |
| 2024-05-17 | 7.72 | 7.85 | 0.13 | 1.68 | 95775.00 | 7399.06 | 4.76 |
| 2024-05-16 | 7.48 | 7.72 | 0.28 | 3.76 | 122444.00 | 9387.34 | 6.09 |
| 2024-05-15 | 7.39 | 7.44 | 0.04 | 0.54 | 40464.00 | 3000.68 | 2.01 |
| 2024-05-14 | 7.35 | 7.40 | 0.07 | 0.96 | 38469.00 | 2834.51 | 1.91 |
| 2024-05-13 | 7.51 | 7.33 | -0.24 | -3.17 | 53786.15 | 3970.07 | 2.68 |
| 2024-05-10 | 7.54 | 7.57 | 0.05 | 0.67 | 64156.00 | 4821.18 | 3.19 |
| 2024-05-09 | 7.46 | 7.52 | 0.05 | 0.67 | 59980.10 | 4520.45 | 2.98 |
日K线
周K线
月K线
