真爱美家(003041)股票信息
| 股票代码 | 003041 |
| 股票名称 | 真爱美家 |
| 最新价/元 | 12.08 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 7.00 |
| 买入/元 | 12.08 |
| 卖出/元 | 12.09 |
| 昨收/元 | 11.29 |
| 今开/元 | 11.62 |
| 最高/元 | 12.26 |
| 最低/元 | 11.45 |
| 成交量/手 | 33628.00 |
| 成交额/万 | 3983.29 |
| 股净值/元 | 16.32 |
| 市净率 | 1.33 |
| 总市值/万 | 173952.00 |
| 流通值/万 | 165282.67 |
| 换手率/% | 2.46 |
| 入市日期 | 2021-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
真爱美家(003041)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 | 11.62 | 12.08 | 0.79 | 7.00 | 33628.00 | 3983.29 | 2.46 |
| 2024-09-27 | 10.91 | 11.29 | 0.44 | 4.06 | 13875.84 | 1537.05 | 1.01 |
| 2024-09-26 | 10.60 | 10.85 | 0.24 | 2.26 | 11484.20 | 1236.11 | 0.84 |
| 2024-09-25 | 10.67 | 10.61 | 0.05 | 0.47 | 13400.39 | 1432.80 | 0.98 |
| 2024-09-24 | 10.39 | 10.56 | 0.20 | 1.93 | 8822.52 | 925.81 | 0.64 |
| 2024-09-23 | 10.37 | 10.36 | 0.02 | 0.19 | 2930.40 | 302.92 | 0.21 |
| 2024-09-20 | 10.38 | 10.34 | -0.04 | -0.39 | 3857.44 | 398.10 | 0.28 |
| 2024-09-19 | 10.16 | 10.38 | 0.25 | 2.47 | 5727.48 | 591.01 | 0.42 |
| 2024-09-18 | 10.13 | 10.13 | 0.00 | 0.00 | 5489.63 | 551.72 | 0.40 |
| 2024-09-13 | 10.34 | 10.13 | -0.23 | -2.22 | 7410.00 | 757.45 | 0.54 |
| 2024-09-12 | 10.40 | 10.36 | -0.04 | -0.39 | 4387.48 | 457.10 | 0.32 |
| 2024-09-11 | 10.64 | 10.40 | -0.20 | -1.89 | 7270.00 | 760.66 | 0.53 |
| 2024-09-10 | 10.63 | 10.60 | -0.03 | -0.28 | 5932.80 | 627.87 | 0.43 |
| 2024-09-09 | 10.55 | 10.63 | 0.03 | 0.28 | 10201.80 | 1076.49 | 0.75 |
| 2024-09-06 | 10.65 | 10.60 | -0.43 | -3.90 | 25011.80 | 2682.31 | 1.83 |
| 2024-09-05 | 10.90 | 11.03 | 0.10 | 0.92 | 43648.16 | 4883.51 | 3.19 |
| 2024-09-04 | 11.19 | 10.93 | -0.01 | -0.09 | 7842.00 | 854.70 | 0.57 |
| 2024-09-03 | 10.95 | 10.94 | -0.01 | -0.09 | 8475.68 | 924.77 | 0.62 |
| 2024-09-02 | 10.96 | 10.95 | -0.01 | -0.09 | 10453.00 | 1154.90 | 0.76 |
| 2024-08-30 | 10.78 | 10.96 | 0.13 | 1.20 | 8626.63 | 943.10 | 0.63 |
| 2024-08-29 | 10.60 | 10.83 | 0.15 | 1.40 | 7790.60 | 835.91 | 0.57 |
| 2024-08-28 | 10.70 | 10.68 | -0.10 | -0.93 | 13062.58 | 1395.31 | 0.95 |
| 2024-08-27 | 10.78 | 10.78 | -0.02 | -0.19 | 6375.00 | 687.24 | 0.47 |
| 2024-08-26 | 10.66 | 10.80 | 0.18 | 1.70 | 4652.88 | 499.40 | 0.34 |
| 2024-08-23 | 10.79 | 10.62 | -0.11 | -1.03 | 5484.00 | 582.94 | 0.40 |
| 2024-08-22 | 10.81 | 10.73 | -0.04 | -0.37 | 3746.44 | 404.20 | 0.27 |
| 2024-08-21 | 10.87 | 10.77 | -0.11 | -1.01 | 4819.00 | 521.18 | 0.35 |
| 2024-08-20 | 11.15 | 10.88 | -0.29 | -2.60 | 5433.00 | 594.94 | 0.40 |
| 2024-08-19 | 11.10 | 11.17 | 0.01 | 0.09 | 3643.00 | 407.65 | 0.27 |
| 2024-08-16 | 11.31 | 11.16 | -0.15 | -1.33 | 5802.22 | 650.49 | 0.42 |
| 2024-08-15 | 11.18 | 11.31 | 0.00 | 0.00 | 5903.20 | 668.39 | 0.43 |
| 2024-08-14 | 11.26 | 11.31 | 0.05 | 0.44 | 3815.42 | 431.40 | 0.28 |
| 2024-08-13 | 11.27 | 11.26 | 0.02 | 0.18 | 3742.40 | 421.01 | 0.27 |
| 2024-08-12 | 11.22 | 11.24 | 0.02 | 0.18 | 2586.68 | 290.76 | 0.19 |
| 2024-08-09 | 11.36 | 11.22 | -0.14 | -1.23 | 4457.92 | 507.41 | 0.33 |
| 2024-08-08 | 11.43 | 11.36 | -0.03 | -0.26 | 3225.44 | 365.96 | 0.24 |
| 2024-08-07 | 11.39 | 11.39 | 0.06 | 0.53 | 3086.44 | 349.91 | 0.23 |
| 2024-08-06 | 11.30 | 11.33 | 0.16 | 1.43 | 5935.72 | 668.81 | 0.43 |
| 2024-08-05 | 11.45 | 11.17 | -0.18 | -1.59 | 7771.64 | 879.30 | 0.57 |
| 2024-08-02 | 11.32 | 11.35 | 0.01 | 0.09 | 5188.44 | 590.01 | 0.38 |
| 2024-08-01 | 11.64 | 11.34 | -0.28 | -2.41 | 8279.88 | 947.67 | 0.61 |
| 2024-07-31 | 11.22 | 11.62 | 0.41 | 3.66 | 8214.44 | 938.75 | 0.60 |
| 2024-07-30 | 11.19 | 11.21 | 0.02 | 0.18 | 4567.04 | 510.35 | 0.33 |
| 2024-07-29 | 11.34 | 11.19 | -0.15 | -1.32 | 6539.52 | 735.55 | 0.48 |
| 2024-07-26 | 11.31 | 11.34 | 0.06 | 0.53 | 5475.65 | 618.60 | 0.40 |
| 2024-07-25 | 11.20 | 11.28 | 0.04 | 0.36 | 6609.56 | 745.60 | 0.48 |
| 2024-07-24 | 11.32 | 11.24 | -0.17 | -1.49 | 5878.20 | 663.65 | 0.43 |
| 2024-07-23 | 11.73 | 11.41 | -0.31 | -2.65 | 5351.00 | 618.66 | 0.39 |
| 2024-07-22 | 11.77 | 11.72 | 0.00 | 0.00 | 3731.72 | 435.49 | 0.27 |
| 2024-07-19 | 11.73 | 11.72 | -0.01 | -0.09 | 4709.24 | 552.17 | 0.34 |
| 2024-07-18 | 11.75 | 11.73 | -0.15 | -1.26 | 7851.07 | 917.35 | 0.57 |
| 2024-07-17 | 11.98 | 11.88 | -0.06 | -0.50 | 8453.68 | 1004.53 | 0.62 |
| 2024-07-16 | 12.15 | 11.94 | -0.33 | -2.69 | 14732.01 | 1765.66 | 1.08 |
| 2024-07-15 | 11.95 | 12.27 | 0.32 | 2.68 | 24247.96 | 2963.35 | 1.77 |
| 2024-07-12 | 12.00 | 11.95 | -0.04 | -0.33 | 4728.88 | 565.74 | 0.35 |
| 2024-07-11 | 11.69 | 11.99 | 0.43 | 3.72 | 6698.09 | 795.15 | 0.49 |
| 2024-07-10 | 11.58 | 11.56 | -0.06 | -0.52 | 8176.16 | 942.45 | 0.60 |
| 2024-07-09 | 11.98 | 11.62 | -0.14 | -1.19 | 9114.36 | 1050.94 | 0.67 |
| 2024-07-08 | 12.16 | 11.76 | -0.47 | -3.84 | 8530.92 | 1019.67 | 0.62 |
| 2024-07-05 | 12.16 | 12.23 | -0.02 | -0.16 | 6743.64 | 815.06 | 0.49 |
| 2024-07-04 | 12.20 | 12.25 | 0.05 | 0.41 | 13868.00 | 1697.01 | 1.01 |
| 2024-07-03 | 12.38 | 12.20 | -0.19 | -1.53 | 7191.03 | 879.31 | 0.53 |
| 2024-07-02 | 12.31 | 12.39 | 0.11 | 0.90 | 8521.51 | 1052.35 | 0.62 |
| 2024-07-01 | 12.22 | 12.28 | 0.07 | 0.57 | 9175.96 | 1120.21 | 0.67 |
| 2024-06-28 | 12.12 | 12.21 | 0.09 | 0.74 | 7904.68 | 963.29 | 0.58 |
| 2024-06-27 | 12.19 | 12.12 | -0.08 | -0.66 | 10772.20 | 1310.20 | 0.79 |
| 2024-06-26 | 12.09 | 12.20 | 0.10 | 0.83 | 11159.36 | 1360.41 | 0.82 |
| 2024-06-25 | 11.98 | 12.10 | 0.26 | 2.20 | 7484.08 | 898.05 | 0.55 |
| 2024-06-24 | 12.32 | 11.84 | -0.54 | -4.36 | 13598.68 | 1620.21 | 0.99 |
| 2024-06-21 | 12.31 | 12.38 | 0.07 | 0.57 | 4971.96 | 613.28 | 0.36 |
| 2024-06-20 | 12.47 | 12.31 | -0.16 | -1.28 | 8912.40 | 1101.78 | 0.65 |
| 2024-06-19 | 12.84 | 12.47 | -0.38 | -2.96 | 10861.59 | 1362.63 | 0.79 |
| 2024-06-18 | 12.52 | 12.85 | 0.21 | 1.66 | 18795.28 | 2377.47 | 1.37 |
| 2024-06-17 | 12.70 | 12.64 | -0.11 | -0.86 | 15416.92 | 1954.81 | 1.13 |
| 2024-06-14 | 12.63 | 12.75 | 0.02 | 0.16 | 8335.00 | 1055.96 | 0.61 |
| 2024-06-13 | 12.80 | 12.73 | -0.05 | -0.39 | 7863.12 | 998.51 | 0.57 |
| 2024-06-12 | 12.77 | 12.78 | 0.01 | 0.08 | 9415.40 | 1202.08 | 0.69 |
| 2024-06-11 | 12.86 | 12.77 | -0.09 | -0.70 | 10800.88 | 1373.75 | 0.79 |
| 2024-06-07 | 12.39 | 12.86 | 0.48 | 3.88 | 19420.77 | 2438.16 | 1.42 |
| 2024-06-06 | 12.88 | 12.38 | -0.49 | -3.81 | 30604.29 | 3767.35 | 2.24 |
| 2024-06-05 | 12.83 | 12.87 | 0.04 | 0.31 | 18048.42 | 2317.11 | 1.32 |
| 2024-06-04 | 13.27 | 13.23 | -0.04 | -0.30 | 14172.48 | 1864.92 | 1.04 |
| 2024-06-03 | 13.65 | 13.27 | -0.27 | -1.99 | 16645.91 | 2223.98 | 1.22 |
| 2024-05-31 | 13.50 | 13.54 | 0.03 | 0.22 | 11916.04 | 1621.05 | 0.87 |
| 2024-05-30 | 13.47 | 13.51 | 0.10 | 0.75 | 20084.56 | 2699.01 | 1.47 |
| 2024-05-29 | 13.24 | 13.41 | 0.18 | 1.36 | 17252.29 | 2316.95 | 1.26 |
| 2024-05-28 | 13.50 | 13.23 | -0.22 | -1.64 | 16864.63 | 2249.29 | 1.23 |
| 2024-05-27 | 13.16 | 13.45 | 0.39 | 2.99 | 24457.28 | 3234.17 | 1.79 |
| 2024-05-24 | 13.42 | 13.06 | -0.39 | -2.90 | 33524.64 | 4427.93 | 2.45 |
| 2024-05-23 | 13.52 | 13.45 | -0.54 | -3.86 | 79477.54 | 10659.74 | 5.81 |
| 2024-05-22 | 13.40 | 13.99 | 0.57 | 4.25 | 78688.03 | 11322.42 | 5.75 |
| 2024-05-21 | 13.45 | 13.42 | -0.15 | -1.11 | 12989.80 | 1743.25 | 0.95 |
| 2024-05-20 | 13.57 | 13.57 | 0.04 | 0.30 | 19219.60 | 2630.58 | 1.40 |
| 2024-05-17 | 13.56 | 13.53 | -0.03 | -0.22 | 10353.92 | 1394.62 | 0.76 |
| 2024-05-16 | 13.60 | 13.56 | 0.01 | 0.07 | 13416.28 | 1828.17 | 0.98 |
| 2024-05-15 | 13.70 | 13.55 | -0.13 | -0.95 | 9795.60 | 1337.95 | 0.72 |
| 2024-05-14 | 13.45 | 13.68 | 0.35 | 2.63 | 15250.64 | 2075.38 | 1.11 |
| 2024-05-13 | 13.51 | 13.33 | -0.18 | -1.33 | 14758.92 | 1951.69 | 1.08 |
| 2024-05-10 | 13.50 | 13.51 | -0.07 | -0.52 | 11049.08 | 1493.37 | 0.81 |
| 2024-05-09 | 13.48 | 13.58 | 0.11 | 0.82 | 12964.76 | 1756.70 | 0.95 |
日K线
周K线
月K线
