三丰智能(300276)股票信息
| 股票代码 | 300276 |
| 股票名称 | 三丰智能 |
| 最新价/元 | 4.78 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 12.74 |
| 买入/元 | 4.77 |
| 卖出/元 | 4.78 |
| 昨收/元 | 4.24 |
| 今开/元 | 5.05 |
| 最高/元 | 5.05 |
| 最低/元 | 4.31 |
| 成交量/手 | 1393599.91 |
| 成交额/万 | 64820.25 |
| 股净值/元 | 329.66 |
| 市净率 | 3.48 |
| 总市值/万 | 669698.55 |
| 流通值/万 | 487928.02 |
| 换手率/% | 13.65 |
| 入市日期 | 2011-11-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
三丰智能(300276)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 | 5.05 | 4.78 | 0.54 | 12.74 | 1393599.91 | 64820.25 | 13.65 |
| 2024-09-30 | 3.89 | 4.24 | 0.50 | 13.37 | 1099473.97 | 44502.81 | 10.77 |
| 2024-09-27 | 3.60 | 3.74 | 0.16 | 4.47 | 584923.27 | 21467.94 | 5.73 |
| 2024-09-26 | 3.44 | 3.58 | 0.12 | 3.47 | 368475.25 | 12996.44 | 3.61 |
| 2024-09-25 | 3.45 | 3.46 | 0.02 | 0.58 | 322755.55 | 11265.36 | 3.16 |
| 2024-09-24 | 3.36 | 3.44 | 0.09 | 2.69 | 221572.58 | 7527.75 | 2.17 |
| 2024-09-23 | 3.36 | 3.35 | -0.02 | -0.59 | 108716.97 | 3652.56 | 1.07 |
| 2024-09-20 | 3.38 | 3.37 | -0.03 | -0.88 | 108946.02 | 3678.20 | 1.07 |
| 2024-09-19 | 3.32 | 3.40 | 0.07 | 2.10 | 186493.34 | 6316.19 | 1.83 |
| 2024-09-18 | 3.32 | 3.33 | 0.01 | 0.30 | 129064.15 | 4277.17 | 1.26 |
| 2024-09-13 | 3.38 | 3.32 | -0.07 | -2.07 | 131771.80 | 4410.93 | 1.29 |
| 2024-09-12 | 3.38 | 3.39 | 0.03 | 0.89 | 159088.10 | 5422.42 | 1.56 |
| 2024-09-11 | 3.39 | 3.36 | -0.06 | -1.75 | 100121.32 | 3379.94 | 0.98 |
| 2024-09-10 | 3.34 | 3.42 | 0.09 | 2.70 | 158147.12 | 5323.18 | 1.55 |
| 2024-09-09 | 3.34 | 3.33 | 0.00 | 0.00 | 93463.82 | 3111.26 | 0.92 |
| 2024-09-06 | 3.40 | 3.33 | -0.08 | -2.35 | 156985.28 | 5255.43 | 1.54 |
| 2024-09-05 | 3.37 | 3.41 | 0.04 | 1.19 | 121943.68 | 4143.99 | 1.19 |
| 2024-09-04 | 3.37 | 3.37 | -0.04 | -1.17 | 150326.64 | 5097.81 | 1.47 |
| 2024-09-03 | 3.37 | 3.41 | 0.04 | 1.19 | 156740.32 | 5327.60 | 1.54 |
| 2024-09-02 | 3.48 | 3.37 | -0.11 | -3.16 | 198170.36 | 6792.43 | 1.94 |
| 2024-08-30 | 3.41 | 3.48 | 0.01 | 0.29 | 381162.20 | 13307.02 | 3.73 |
| 2024-08-29 | 3.34 | 3.47 | 0.10 | 2.97 | 237285.85 | 8156.60 | 2.36 |
| 2024-08-28 | 3.29 | 3.37 | 0.06 | 1.81 | 190522.79 | 6381.72 | 1.89 |
| 2024-08-27 | 3.38 | 3.31 | -0.10 | -2.93 | 275188.30 | 9132.81 | 2.74 |
| 2024-08-26 | 3.42 | 3.41 | -0.03 | -0.87 | 232644.43 | 7969.85 | 2.31 |
| 2024-08-23 | 3.48 | 3.44 | -0.09 | -2.55 | 319907.52 | 11022.29 | 3.18 |
| 2024-08-22 | 3.70 | 3.53 | -0.23 | -6.12 | 605114.82 | 21874.10 | 6.02 |
| 2024-08-21 | 3.52 | 3.76 | 0.20 | 5.62 | 925163.81 | 33903.95 | 9.20 |
| 2024-08-20 | 3.60 | 3.56 | 0.06 | 1.71 | 519379.04 | 18377.48 | 5.17 |
| 2024-08-19 | 3.56 | 3.50 | -0.05 | -1.41 | 214555.34 | 7531.96 | 2.13 |
| 2024-08-16 | 3.46 | 3.55 | 0.08 | 2.31 | 306068.91 | 10779.47 | 3.04 |
| 2024-08-15 | 3.36 | 3.47 | 0.09 | 2.66 | 213792.60 | 7355.47 | 2.13 |
| 2024-08-14 | 3.37 | 3.38 | 0.00 | 0.00 | 110059.16 | 3704.74 | 1.09 |
| 2024-08-13 | 3.29 | 3.38 | 0.08 | 2.42 | 119826.52 | 3991.90 | 1.19 |
| 2024-08-12 | 3.33 | 3.30 | -0.03 | -0.90 | 89393.44 | 2955.85 | 0.89 |
| 2024-08-09 | 3.39 | 3.33 | -0.04 | -1.19 | 109131.00 | 3665.68 | 1.09 |
| 2024-08-08 | 3.39 | 3.37 | -0.03 | -0.88 | 109311.16 | 3680.91 | 1.09 |
| 2024-08-07 | 3.42 | 3.40 | -0.02 | -0.59 | 108146.16 | 3701.74 | 1.08 |
| 2024-08-06 | 3.39 | 3.42 | 0.07 | 2.09 | 130072.12 | 4425.11 | 1.29 |
| 2024-08-05 | 3.48 | 3.35 | -0.13 | -3.74 | 189817.68 | 6499.81 | 1.89 |
| 2024-08-02 | 3.50 | 3.48 | -0.07 | -1.97 | 171343.16 | 6018.85 | 1.70 |
| 2024-08-01 | 3.54 | 3.55 | -0.01 | -0.28 | 214091.00 | 7604.13 | 2.13 |
| 2024-07-31 | 3.47 | 3.56 | 0.10 | 2.89 | 260777.38 | 9181.47 | 2.59 |
| 2024-07-30 | 3.41 | 3.46 | 0.04 | 1.17 | 171801.80 | 5893.95 | 1.71 |
| 2024-07-29 | 3.40 | 3.42 | 0.02 | 0.59 | 152718.36 | 5202.75 | 1.52 |
| 2024-07-26 | 3.30 | 3.40 | 0.10 | 3.03 | 222933.96 | 7528.11 | 2.22 |
| 2024-07-25 | 3.25 | 3.30 | 0.01 | 0.30 | 109519.80 | 3605.69 | 1.09 |
| 2024-07-24 | 3.31 | 3.29 | -0.05 | -1.50 | 146275.48 | 4855.04 | 1.45 |
| 2024-07-23 | 3.38 | 3.34 | -0.04 | -1.18 | 193008.78 | 6554.67 | 1.92 |
| 2024-07-22 | 3.35 | 3.38 | 0.01 | 0.30 | 115777.98 | 3896.17 | 1.15 |
| 2024-07-19 | 3.31 | 3.37 | 0.03 | 0.90 | 138679.92 | 4676.41 | 1.38 |
| 2024-07-18 | 3.29 | 3.34 | 0.02 | 0.60 | 142879.36 | 4695.29 | 1.42 |
| 2024-07-17 | 3.35 | 3.32 | -0.05 | -1.48 | 106582.56 | 3566.14 | 1.06 |
| 2024-07-16 | 3.35 | 3.37 | -0.01 | -0.30 | 130761.72 | 4381.11 | 1.30 |
| 2024-07-15 | 3.46 | 3.38 | -0.10 | -2.87 | 175601.04 | 5985.72 | 1.75 |
| 2024-07-12 | 3.46 | 3.48 | -0.05 | -1.42 | 265088.78 | 9252.04 | 2.64 |
| 2024-07-11 | 3.39 | 3.53 | 0.18 | 5.37 | 428268.62 | 14896.90 | 4.26 |
| 2024-07-10 | 3.29 | 3.35 | 0.04 | 1.21 | 217626.24 | 7230.67 | 2.16 |
| 2024-07-09 | 3.23 | 3.31 | 0.06 | 1.85 | 172858.92 | 5599.46 | 1.72 |
| 2024-07-08 | 3.35 | 3.25 | -0.15 | -4.41 | 176702.52 | 5790.60 | 1.76 |
| 2024-07-05 | 3.29 | 3.40 | 0.07 | 2.10 | 199450.40 | 6648.97 | 1.98 |
| 2024-07-04 | 3.42 | 3.33 | -0.05 | -1.48 | 265167.63 | 9077.59 | 2.64 |
| 2024-07-03 | 3.44 | 3.38 | -0.07 | -2.03 | 160822.00 | 5461.49 | 1.60 |
| 2024-07-02 | 3.43 | 3.45 | 0.00 | 0.00 | 198966.25 | 6839.44 | 1.98 |
| 2024-07-01 | 3.51 | 3.45 | -0.07 | -1.99 | 236473.82 | 8152.31 | 2.35 |
| 2024-06-28 | 3.45 | 3.52 | 0.03 | 0.86 | 233896.28 | 8289.45 | 2.33 |
| 2024-06-27 | 3.47 | 3.49 | 0.01 | 0.29 | 279067.07 | 9857.44 | 2.78 |
| 2024-06-26 | 3.36 | 3.48 | 0.11 | 3.26 | 184188.52 | 6278.70 | 1.83 |
| 2024-06-25 | 3.35 | 3.37 | 0.02 | 0.60 | 193178.40 | 6569.08 | 1.92 |
| 2024-06-24 | 3.50 | 3.35 | -0.18 | -5.10 | 256252.08 | 8696.67 | 2.55 |
| 2024-06-21 | 3.56 | 3.53 | -0.09 | -2.49 | 310871.34 | 10993.93 | 3.09 |
| 2024-06-20 | 3.59 | 3.62 | 0.02 | 0.56 | 487774.72 | 17827.16 | 4.85 |
| 2024-06-19 | 3.58 | 3.60 | 0.00 | 0.00 | 366902.38 | 13348.16 | 3.65 |
| 2024-06-18 | 3.44 | 3.60 | 0.19 | 5.57 | 377969.20 | 13408.07 | 3.76 |
| 2024-06-17 | 3.40 | 3.41 | 0.00 | 0.00 | 161091.75 | 5549.92 | 1.60 |
| 2024-06-14 | 3.39 | 3.41 | 0.03 | 0.89 | 131834.08 | 4458.27 | 1.31 |
| 2024-06-13 | 3.37 | 3.38 | 0.00 | 0.00 | 145969.02 | 4950.79 | 1.45 |
| 2024-06-12 | 3.34 | 3.38 | 0.05 | 1.50 | 175577.96 | 5948.84 | 1.75 |
| 2024-06-11 | 3.29 | 3.33 | 0.03 | 0.91 | 160226.24 | 5255.19 | 1.59 |
| 2024-06-07 | 3.25 | 3.30 | 0.09 | 2.80 | 210193.15 | 6876.78 | 2.09 |
| 2024-06-06 | 3.45 | 3.21 | -0.23 | -6.69 | 454127.63 | 14800.40 | 4.52 |
| 2024-06-05 | 3.50 | 3.44 | -0.05 | -1.43 | 112973.40 | 3907.90 | 1.12 |
| 2024-06-04 | 3.51 | 3.49 | -0.05 | -1.41 | 190323.57 | 6597.70 | 1.89 |
| 2024-06-03 | 3.64 | 3.54 | -0.12 | -3.28 | 199760.78 | 7150.64 | 1.99 |
| 2024-05-31 | 3.58 | 3.66 | 0.06 | 1.67 | 198220.06 | 7213.49 | 1.97 |
| 2024-05-30 | 3.50 | 3.60 | 0.07 | 1.98 | 213916.36 | 7649.19 | 2.13 |
| 2024-05-29 | 3.52 | 3.53 | 0.01 | 0.28 | 105851.68 | 3748.37 | 1.05 |
| 2024-05-28 | 3.60 | 3.52 | -0.08 | -2.22 | 111818.28 | 3978.38 | 1.11 |
| 2024-05-27 | 3.57 | 3.60 | 0.07 | 1.98 | 129514.96 | 4592.24 | 1.29 |
| 2024-05-24 | 3.55 | 3.53 | -0.06 | -1.67 | 121989.10 | 4341.04 | 1.21 |
| 2024-05-23 | 3.65 | 3.59 | -0.07 | -1.91 | 146571.03 | 5278.66 | 1.46 |
| 2024-05-22 | 3.63 | 3.66 | 0.01 | 0.27 | 130251.00 | 4755.57 | 1.30 |
| 2024-05-21 | 3.67 | 3.65 | -0.05 | -1.35 | 140844.32 | 5134.35 | 1.40 |
| 2024-05-20 | 3.77 | 3.70 | -0.07 | -1.86 | 236178.62 | 8788.54 | 2.35 |
| 2024-05-17 | 3.71 | 3.77 | 0.08 | 2.17 | 209439.48 | 7787.52 | 2.08 |
| 2024-05-16 | 3.65 | 3.69 | 0.06 | 1.65 | 199765.52 | 7384.28 | 1.99 |
| 2024-05-15 | 3.65 | 3.63 | -0.05 | -1.36 | 144541.88 | 5290.59 | 1.44 |
| 2024-05-14 | 3.67 | 3.68 | 0.04 | 1.10 | 195432.26 | 7204.19 | 1.94 |
| 2024-05-13 | 3.73 | 3.64 | -0.15 | -3.96 | 251108.32 | 9203.44 | 2.50 |
| 2024-05-10 | 3.88 | 3.79 | -0.06 | -1.56 | 202193.88 | 7702.48 | 2.01 |
日K线
周K线
月K线
