三川智慧(300066)股票信息
| 股票代码 | 300066 |
| 股票名称 | 三川智慧 |
| 最新价/元 | 4.68 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 13.32 |
| 买入/元 | 4.67 |
| 卖出/元 | 4.68 |
| 昨收/元 | 4.13 |
| 今开/元 | 4.95 |
| 最高/元 | 4.95 |
| 最低/元 | 4.26 |
| 成交量/手 | 937241.54 |
| 成交额/万 | 43061.70 |
| 股净值/元 | 20.29 |
| 市净率 | 1.97 |
| 总市值/万 | 486735.57 |
| 流通值/万 | 470766.04 |
| 换手率/% | 9.32 |
| 入市日期 | 2010-03-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
三川智慧(300066)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.95 | 4.68 | 0.55 | 13.32 | 937241.54 | 43061.70 | 9.32 |
| 2024-09-30 | 3.75 | 4.13 | 0.58 | 16.34 | 735142.03 | 28558.90 | 7.31 |
| 2024-09-27 | 3.41 | 3.55 | 0.20 | 5.97 | 378878.84 | 13158.37 | 3.77 |
| 2024-09-26 | 3.25 | 3.35 | 0.08 | 2.45 | 208310.74 | 6851.08 | 2.07 |
| 2024-09-25 | 3.24 | 3.27 | 0.06 | 1.87 | 239750.80 | 7869.16 | 2.38 |
| 2024-09-24 | 3.11 | 3.21 | 0.12 | 3.88 | 209585.62 | 6633.75 | 2.08 |
| 2024-09-23 | 3.08 | 3.09 | -0.01 | -0.32 | 67823.52 | 2091.78 | 0.67 |
| 2024-09-20 | 3.12 | 3.10 | 0.00 | 0.00 | 96830.70 | 2994.01 | 0.96 |
| 2024-09-19 | 3.03 | 3.10 | 0.08 | 2.65 | 126120.00 | 3883.76 | 1.25 |
| 2024-09-18 | 3.06 | 3.02 | -0.04 | -1.31 | 95942.00 | 2890.27 | 0.95 |
| 2024-09-13 | 3.15 | 3.06 | -0.09 | -2.86 | 157445.28 | 4860.37 | 1.57 |
| 2024-09-12 | 3.21 | 3.15 | -0.03 | -0.94 | 142067.00 | 4505.13 | 1.41 |
| 2024-09-11 | 3.21 | 3.18 | -0.05 | -1.55 | 183033.94 | 5796.59 | 1.82 |
| 2024-09-10 | 3.14 | 3.23 | 0.09 | 2.87 | 245838.88 | 7837.23 | 2.44 |
| 2024-09-09 | 3.10 | 3.14 | -0.01 | -0.32 | 164483.27 | 5193.82 | 1.64 |
| 2024-09-06 | 3.12 | 3.15 | 0.03 | 0.96 | 229691.00 | 7273.94 | 2.28 |
| 2024-09-05 | 3.07 | 3.12 | 0.04 | 1.30 | 91560.00 | 2842.04 | 0.91 |
| 2024-09-04 | 3.12 | 3.08 | -0.05 | -1.60 | 105838.00 | 3272.82 | 1.05 |
| 2024-09-03 | 3.07 | 3.13 | 0.06 | 1.95 | 171672.00 | 5352.38 | 1.71 |
| 2024-09-02 | 3.12 | 3.07 | -0.06 | -1.92 | 157133.50 | 4907.50 | 1.56 |
| 2024-08-30 | 3.06 | 3.13 | 0.06 | 1.95 | 195323.00 | 6129.78 | 1.94 |
| 2024-08-29 | 2.99 | 3.07 | 0.10 | 3.37 | 131443.80 | 4003.41 | 1.31 |
| 2024-08-28 | 2.97 | 2.97 | -0.04 | -1.33 | 151401.00 | 4505.22 | 1.51 |
| 2024-08-27 | 3.12 | 3.01 | -0.12 | -3.83 | 199762.77 | 6178.07 | 1.99 |
| 2024-08-26 | 3.24 | 3.13 | -0.01 | -0.32 | 168077.17 | 5324.13 | 1.67 |
| 2024-08-23 | 3.06 | 3.14 | 0.05 | 1.62 | 175677.40 | 5495.02 | 1.75 |
| 2024-08-22 | 3.16 | 3.09 | -0.14 | -4.33 | 203973.00 | 6360.58 | 2.03 |
| 2024-08-21 | 3.18 | 3.23 | 0.05 | 1.57 | 265122.00 | 8357.14 | 2.64 |
| 2024-08-20 | 3.38 | 3.18 | -0.33 | -9.40 | 448857.95 | 14465.86 | 4.46 |
| 2024-08-19 | 3.38 | 3.51 | 0.22 | 6.69 | 668056.35 | 23225.45 | 6.64 |
| 2024-08-16 | 3.18 | 3.29 | 0.10 | 3.14 | 318366.27 | 10353.35 | 3.16 |
| 2024-08-15 | 3.16 | 3.19 | 0.03 | 0.95 | 235256.05 | 7434.56 | 2.34 |
| 2024-08-14 | 3.10 | 3.16 | 0.02 | 0.64 | 216162.05 | 6791.16 | 2.15 |
| 2024-08-13 | 2.99 | 3.14 | 0.14 | 4.67 | 293744.50 | 9104.86 | 2.92 |
| 2024-08-12 | 2.98 | 3.00 | 0.01 | 0.33 | 82881.00 | 2488.57 | 0.82 |
| 2024-08-09 | 3.01 | 2.99 | -0.04 | -1.32 | 124228.00 | 3713.69 | 1.23 |
| 2024-08-08 | 2.97 | 3.03 | 0.07 | 2.37 | 161502.03 | 4847.05 | 1.61 |
| 2024-08-07 | 2.96 | 2.96 | 0.01 | 0.34 | 64686.23 | 1915.50 | 0.64 |
| 2024-08-06 | 2.93 | 2.95 | 0.05 | 1.72 | 64527.00 | 1892.59 | 0.64 |
| 2024-08-05 | 3.00 | 2.90 | -0.10 | -3.33 | 113090.00 | 3339.60 | 1.12 |
| 2024-08-02 | 3.01 | 3.00 | -0.02 | -0.66 | 91555.00 | 2761.43 | 0.91 |
| 2024-08-01 | 3.04 | 3.02 | -0.02 | -0.66 | 94523.00 | 2864.86 | 0.94 |
| 2024-07-31 | 2.96 | 3.04 | 0.08 | 2.70 | 117624.50 | 3546.83 | 1.17 |
| 2024-07-30 | 2.95 | 2.96 | 0.02 | 0.68 | 64130.00 | 1890.16 | 0.64 |
| 2024-07-29 | 2.95 | 2.94 | -0.01 | -0.34 | 62262.00 | 1832.70 | 0.62 |
| 2024-07-26 | 2.91 | 2.95 | 0.06 | 2.08 | 67798.13 | 1990.53 | 0.67 |
| 2024-07-25 | 2.86 | 2.89 | 0.01 | 0.35 | 55501.12 | 1597.16 | 0.55 |
| 2024-07-24 | 2.88 | 2.88 | -0.09 | -3.03 | 92927.12 | 2690.51 | 0.92 |
| 2024-07-23 | 3.03 | 2.97 | 0.05 | 1.71 | 144660.33 | 4387.62 | 1.44 |
| 2024-07-22 | 2.90 | 2.92 | 0.01 | 0.34 | 61808.50 | 1808.04 | 0.61 |
| 2024-07-19 | 2.88 | 2.91 | 0.02 | 0.69 | 53658.33 | 1556.89 | 0.53 |
| 2024-07-18 | 2.91 | 2.89 | -0.04 | -1.37 | 91887.33 | 2626.51 | 0.91 |
| 2024-07-17 | 2.93 | 2.93 | 0.00 | 0.00 | 74064.50 | 2167.55 | 0.74 |
| 2024-07-16 | 2.91 | 2.93 | 0.01 | 0.34 | 57781.50 | 1686.76 | 0.57 |
| 2024-07-15 | 2.98 | 2.92 | -0.06 | -2.01 | 97744.50 | 2867.01 | 0.97 |
| 2024-07-12 | 3.05 | 2.98 | -0.07 | -2.30 | 138210.00 | 4154.48 | 1.37 |
| 2024-07-11 | 3.00 | 3.05 | 0.10 | 3.39 | 152615.00 | 4611.27 | 1.52 |
| 2024-07-10 | 3.00 | 2.95 | -0.08 | -2.64 | 139196.62 | 4130.78 | 1.38 |
| 2024-07-09 | 3.05 | 3.03 | -0.05 | -1.62 | 238840.39 | 7114.95 | 2.37 |
| 2024-07-08 | 3.23 | 3.08 | -0.13 | -4.05 | 221172.00 | 6866.66 | 2.20 |
| 2024-07-05 | 3.11 | 3.21 | 0.02 | 0.63 | 250201.90 | 7983.23 | 2.49 |
| 2024-07-04 | 3.15 | 3.19 | 0.04 | 1.27 | 295176.70 | 9415.74 | 2.93 |
| 2024-07-03 | 3.20 | 3.15 | -0.17 | -5.12 | 340451.01 | 10806.18 | 3.38 |
| 2024-07-02 | 3.00 | 3.32 | 0.20 | 6.41 | 583569.45 | 18601.43 | 5.80 |
| 2024-07-01 | 2.99 | 3.12 | 0.26 | 9.09 | 412251.15 | 13015.32 | 4.10 |
| 2024-06-28 | 2.87 | 2.86 | -0.01 | -0.35 | 64857.00 | 1875.62 | 0.64 |
| 2024-06-27 | 2.92 | 2.87 | -0.05 | -1.71 | 77856.00 | 2253.37 | 0.77 |
| 2024-06-26 | 2.80 | 2.92 | 0.12 | 4.29 | 84857.45 | 2422.35 | 0.84 |
| 2024-06-25 | 2.80 | 2.80 | 0.02 | 0.72 | 75051.00 | 2108.18 | 0.75 |
| 2024-06-24 | 2.88 | 2.78 | -0.13 | -4.47 | 89928.00 | 2526.71 | 0.89 |
| 2024-06-21 | 2.95 | 2.91 | -0.04 | -1.36 | 64669.00 | 1886.09 | 0.64 |
| 2024-06-20 | 3.05 | 2.95 | -0.10 | -3.28 | 63499.00 | 1899.18 | 0.63 |
| 2024-06-19 | 3.04 | 3.05 | 0.00 | 0.00 | 83498.27 | 2547.56 | 0.83 |
| 2024-06-18 | 2.97 | 3.05 | 0.07 | 2.35 | 79135.93 | 2385.98 | 0.79 |
| 2024-06-17 | 3.02 | 2.98 | -0.05 | -1.65 | 67662.00 | 2022.39 | 0.67 |
| 2024-06-14 | 3.00 | 3.03 | 0.03 | 1.00 | 82656.22 | 2493.17 | 0.82 |
| 2024-06-13 | 3.04 | 3.00 | -0.04 | -1.32 | 74003.00 | 2233.20 | 0.74 |
| 2024-06-12 | 2.97 | 3.04 | 0.06 | 2.01 | 73890.00 | 2241.15 | 0.73 |
| 2024-06-11 | 2.94 | 2.98 | 0.03 | 1.02 | 85530.74 | 2514.30 | 0.85 |
| 2024-06-07 | 2.93 | 2.95 | 0.06 | 2.08 | 140263.40 | 4116.82 | 1.39 |
| 2024-06-06 | 3.02 | 2.89 | -0.15 | -4.93 | 207981.44 | 6062.13 | 2.07 |
| 2024-06-05 | 3.12 | 3.04 | -0.07 | -2.25 | 85341.22 | 2614.23 | 0.85 |
| 2024-06-04 | 3.18 | 3.11 | -0.08 | -2.51 | 171152.00 | 5275.18 | 1.70 |
| 2024-06-03 | 3.30 | 3.19 | -0.11 | -3.33 | 108241.75 | 3482.64 | 1.08 |
| 2024-05-31 | 3.28 | 3.30 | 0.02 | 0.61 | 75313.56 | 2472.51 | 0.75 |
| 2024-05-30 | 3.31 | 3.28 | -0.03 | -0.91 | 83942.00 | 2770.26 | 0.83 |
| 2024-05-29 | 3.27 | 3.31 | 0.05 | 1.53 | 81867.40 | 2706.03 | 0.81 |
| 2024-05-28 | 3.31 | 3.26 | -0.05 | -1.51 | 82303.00 | 2709.27 | 0.82 |
| 2024-05-27 | 3.32 | 3.31 | 0.01 | 0.30 | 94238.70 | 3088.09 | 0.94 |
| 2024-05-24 | 3.30 | 3.30 | -0.01 | -0.30 | 82002.47 | 2730.56 | 0.82 |
| 2024-05-23 | 3.44 | 3.36 | -0.09 | -2.61 | 120168.47 | 4048.70 | 1.19 |
| 2024-05-22 | 3.44 | 3.45 | 0.00 | 0.00 | 83801.00 | 2881.08 | 0.83 |
| 2024-05-21 | 3.52 | 3.45 | -0.03 | -0.86 | 119264.49 | 4135.22 | 1.19 |
| 2024-05-20 | 3.56 | 3.48 | -0.09 | -2.52 | 183128.60 | 6413.19 | 1.82 |
| 2024-05-17 | 3.46 | 3.57 | -0.01 | -0.28 | 158048.60 | 5572.05 | 1.57 |
| 2024-05-16 | 3.59 | 3.58 | 0.01 | 0.28 | 115237.00 | 4129.34 | 1.15 |
| 2024-05-15 | 3.61 | 3.57 | -0.05 | -1.38 | 120522.24 | 4342.22 | 1.20 |
| 2024-05-14 | 3.59 | 3.62 | 0.03 | 0.84 | 129309.97 | 4674.09 | 1.29 |
| 2024-05-13 | 3.67 | 3.59 | -0.11 | -2.97 | 196247.00 | 7066.94 | 1.95 |
| 2024-05-10 | 3.82 | 3.70 | -0.13 | -3.39 | 313416.10 | 11638.56 | 3.12 |
日K线
周K线
月K线
