三六五网(300295)股票信息
| 股票代码 | 300295 |
| 股票名称 | 三六五网 |
| 最新价/元 | 22.34 |
| 涨跌额/元 | 3.72 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 22.34 |
| 卖出/元 | 0.00 |
| 昨收/元 | 18.62 |
| 今开/元 | 21.49 |
| 最高/元 | 22.34 |
| 最低/元 | 17.62 |
| 成交量/手 | 752229.25 |
| 成交额/万 | 157347.46 |
| 股净值/元 | -46.54 |
| 市净率 | 3.47 |
| 总市值/万 | 426302.41 |
| 流通值/万 | 374303.63 |
| 换手率/% | 44.90 |
| 入市日期 | 2012-03-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
三六五网(300295)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 | 21.49 | 22.34 | 3.72 | 19.98 | 752229.25 | 157347.46 | 44.90 |
| 2024-09-30 | 17.40 | 18.62 | 3.10 | 19.97 | 674750.05 | 117573.66 | 40.27 |
| 2024-09-27 | 14.10 | 15.52 | 1.69 | 12.22 | 680596.27 | 100659.69 | 40.62 |
| 2024-09-26 | 11.80 | 13.83 | 1.51 | 12.26 | 654274.70 | 82736.85 | 39.05 |
| 2024-09-25 | 10.90 | 12.32 | 1.18 | 10.59 | 603148.54 | 77291.09 | 36.00 |
| 2024-09-24 | 11.36 | 11.14 | 0.15 | 1.37 | 368938.40 | 40958.97 | 22.02 |
| 2024-09-23 | 10.39 | 10.99 | 0.45 | 4.27 | 311330.60 | 33517.83 | 18.58 |
| 2024-09-20 | 10.15 | 10.54 | 0.01 | 0.10 | 224744.29 | 23446.45 | 13.41 |
| 2024-09-19 | 10.18 | 10.53 | 0.19 | 1.84 | 295084.60 | 30923.06 | 17.61 |
| 2024-09-18 | 9.76 | 10.34 | 0.40 | 4.02 | 270112.00 | 27437.66 | 16.12 |
| 2024-09-13 | 10.09 | 9.94 | -0.09 | -0.90 | 195700.99 | 19873.55 | 11.68 |
| 2024-09-12 | 10.03 | 10.03 | -0.18 | -1.76 | 159268.00 | 16027.82 | 9.51 |
| 2024-09-11 | 9.84 | 10.21 | 0.31 | 3.13 | 228694.00 | 23051.28 | 13.65 |
| 2024-09-10 | 9.95 | 9.90 | 0.14 | 1.43 | 161281.00 | 15932.69 | 9.63 |
| 2024-09-09 | 9.63 | 9.76 | -0.09 | -0.91 | 152171.12 | 14792.47 | 9.08 |
| 2024-09-06 | 9.94 | 9.85 | -0.35 | -3.43 | 244143.74 | 24508.52 | 14.57 |
| 2024-09-05 | 10.45 | 10.20 | 0.28 | 2.82 | 345524.06 | 36208.21 | 20.62 |
| 2024-09-04 | 9.88 | 9.92 | -0.11 | -1.10 | 177654.20 | 17762.85 | 10.60 |
| 2024-09-03 | 9.96 | 10.03 | 0.06 | 0.60 | 231224.00 | 23246.25 | 13.80 |
| 2024-09-02 | 10.30 | 9.97 | -0.96 | -8.78 | 396994.20 | 40224.56 | 23.69 |
| 2024-08-30 | 9.06 | 10.93 | 1.82 | 19.98 | 345389.00 | 35672.04 | 20.61 |
| 2024-08-29 | 8.88 | 9.11 | 0.22 | 2.48 | 68068.20 | 6131.34 | 4.06 |
| 2024-08-28 | 8.94 | 8.89 | -0.04 | -0.45 | 61811.00 | 5486.29 | 3.69 |
| 2024-08-27 | 9.20 | 8.93 | -0.39 | -4.19 | 99243.00 | 8981.94 | 5.92 |
| 2024-08-26 | 8.84 | 9.32 | 0.48 | 5.43 | 154525.00 | 14030.18 | 9.16 |
| 2024-08-23 | 9.13 | 8.84 | -0.36 | -3.91 | 154674.12 | 13781.22 | 9.17 |
| 2024-08-22 | 9.62 | 9.20 | -0.56 | -5.74 | 163936.32 | 15481.78 | 9.72 |
| 2024-08-21 | 9.63 | 9.76 | 0.20 | 2.09 | 214102.95 | 20923.24 | 12.69 |
| 2024-08-20 | 9.56 | 9.56 | -0.14 | -1.44 | 194778.00 | 18963.04 | 11.54 |
| 2024-08-19 | 9.22 | 9.70 | 0.24 | 2.54 | 216706.00 | 20625.14 | 12.84 |
| 2024-08-16 | 9.39 | 9.46 | 0.00 | 0.00 | 220418.00 | 20882.56 | 13.06 |
| 2024-08-15 | 8.95 | 9.46 | 0.44 | 4.88 | 217027.47 | 20015.25 | 12.86 |
| 2024-08-14 | 8.87 | 9.02 | 0.14 | 1.58 | 135479.00 | 12315.30 | 8.03 |
| 2024-08-13 | 9.00 | 8.88 | -0.21 | -2.31 | 148236.00 | 13107.44 | 8.79 |
| 2024-08-12 | 9.77 | 9.09 | -0.81 | -8.18 | 265532.00 | 24669.13 | 15.74 |
| 2024-08-09 | 9.38 | 9.90 | 0.44 | 4.65 | 366016.00 | 36407.70 | 21.69 |
| 2024-08-08 | 9.14 | 9.46 | 0.34 | 3.73 | 230745.00 | 21857.04 | 13.68 |
| 2024-08-07 | 9.18 | 9.12 | -0.17 | -1.83 | 79932.00 | 7296.76 | 4.74 |
| 2024-08-06 | 9.00 | 9.29 | 0.44 | 4.97 | 125611.60 | 11506.01 | 7.44 |
| 2024-08-05 | 9.03 | 8.85 | -0.21 | -2.32 | 85989.00 | 7824.74 | 5.10 |
| 2024-08-02 | 9.22 | 9.06 | -0.20 | -2.16 | 84423.00 | 7768.06 | 5.00 |
| 2024-08-01 | 9.41 | 9.26 | -0.11 | -1.17 | 110726.91 | 10287.03 | 6.56 |
| 2024-07-31 | 9.02 | 9.37 | 0.29 | 3.19 | 157367.20 | 14497.30 | 9.33 |
| 2024-07-30 | 8.79 | 9.08 | 0.22 | 2.48 | 125323.20 | 11325.99 | 7.43 |
| 2024-07-29 | 8.68 | 8.86 | 0.16 | 1.84 | 87584.00 | 7670.24 | 5.19 |
| 2024-07-26 | 8.40 | 8.70 | 0.20 | 2.35 | 75691.00 | 6536.03 | 4.49 |
| 2024-07-25 | 8.35 | 8.50 | 0.08 | 0.95 | 68720.00 | 5884.91 | 4.07 |
| 2024-07-24 | 8.64 | 8.42 | -0.24 | -2.77 | 78584.00 | 6701.19 | 4.66 |
| 2024-07-23 | 8.89 | 8.66 | -0.25 | -2.81 | 94173.00 | 8372.89 | 5.58 |
| 2024-07-22 | 8.76 | 8.91 | 0.16 | 1.83 | 90083.36 | 7946.30 | 5.34 |
| 2024-07-19 | 8.89 | 8.75 | -0.15 | -1.69 | 94391.36 | 8260.23 | 5.59 |
| 2024-07-18 | 9.02 | 8.90 | -0.38 | -4.10 | 129666.00 | 11455.77 | 7.68 |
| 2024-07-17 | 9.15 | 9.28 | 0.14 | 1.53 | 163499.47 | 15304.07 | 9.69 |
| 2024-07-16 | 8.87 | 9.14 | 0.21 | 2.35 | 122327.47 | 11104.67 | 7.25 |
| 2024-07-15 | 8.92 | 8.93 | -0.32 | -3.46 | 114976.00 | 10175.11 | 6.81 |
| 2024-07-12 | 9.00 | 9.25 | 0.29 | 3.24 | 189041.47 | 17662.03 | 11.20 |
| 2024-07-11 | 8.83 | 8.96 | 0.30 | 3.46 | 87708.00 | 7802.65 | 5.20 |
| 2024-07-10 | 8.80 | 8.66 | -0.26 | -2.92 | 70568.00 | 6179.27 | 4.18 |
| 2024-07-09 | 8.87 | 8.92 | 0.12 | 1.36 | 107414.00 | 9319.79 | 6.37 |
| 2024-07-08 | 9.25 | 8.80 | -0.38 | -4.14 | 103034.00 | 9137.68 | 6.11 |
| 2024-07-05 | 9.18 | 9.18 | -0.02 | -0.22 | 84892.00 | 7770.83 | 5.03 |
| 2024-07-04 | 9.50 | 9.20 | -0.45 | -4.66 | 150706.00 | 13977.49 | 8.93 |
| 2024-07-03 | 9.61 | 9.65 | 0.06 | 0.63 | 192342.00 | 18604.11 | 11.40 |
| 2024-07-02 | 9.46 | 9.59 | -0.10 | -1.03 | 204187.47 | 19715.88 | 12.10 |
| 2024-07-01 | 8.98 | 9.69 | 0.71 | 7.91 | 249209.97 | 23678.74 | 14.77 |
| 2024-06-28 | 8.84 | 8.98 | -0.04 | -0.44 | 117065.50 | 10603.46 | 6.94 |
| 2024-06-27 | 8.88 | 9.02 | 0.07 | 0.78 | 153989.00 | 14114.03 | 9.13 |
| 2024-06-26 | 8.67 | 8.95 | 0.27 | 3.11 | 111006.00 | 9762.73 | 6.58 |
| 2024-06-25 | 8.47 | 8.68 | 0.21 | 2.48 | 125597.00 | 10859.34 | 7.44 |
| 2024-06-24 | 8.76 | 8.47 | -0.44 | -4.94 | 107185.97 | 9165.69 | 6.35 |
| 2024-06-21 | 9.10 | 8.91 | -0.01 | -0.11 | 75787.00 | 6812.71 | 4.49 |
| 2024-06-20 | 9.48 | 8.92 | -0.58 | -6.11 | 124469.00 | 11371.00 | 7.38 |
| 2024-06-19 | 9.33 | 9.50 | 0.17 | 1.82 | 138537.00 | 13192.15 | 8.21 |
| 2024-06-18 | 9.12 | 9.33 | 0.18 | 1.97 | 111132.87 | 10295.08 | 6.59 |
| 2024-06-17 | 9.31 | 9.15 | -0.41 | -4.29 | 145160.20 | 13341.20 | 8.60 |
| 2024-06-14 | 9.47 | 9.56 | 0.11 | 1.16 | 191066.00 | 18270.56 | 11.32 |
| 2024-06-13 | 9.65 | 9.45 | -0.12 | -1.25 | 147572.00 | 14174.93 | 8.75 |
| 2024-06-12 | 9.45 | 9.57 | 0.26 | 2.79 | 141890.00 | 13485.99 | 8.41 |
| 2024-06-11 | 9.37 | 9.31 | -0.11 | -1.17 | 123203.00 | 11388.89 | 7.30 |
| 2024-06-07 | 9.27 | 9.42 | 0.56 | 6.32 | 193688.33 | 18115.37 | 11.48 |
| 2024-06-06 | 9.48 | 8.86 | -0.62 | -6.54 | 193726.29 | 17428.30 | 11.48 |
| 2024-06-05 | 10.00 | 9.48 | -0.81 | -7.87 | 199231.49 | 19312.96 | 11.81 |
| 2024-06-04 | 10.02 | 10.29 | 0.14 | 1.38 | 228394.13 | 23166.08 | 13.54 |
| 2024-06-03 | 10.17 | 10.15 | -0.07 | -0.69 | 189766.88 | 19028.61 | 11.25 |
| 2024-05-31 | 10.43 | 10.22 | -0.16 | -1.54 | 208777.00 | 21444.83 | 12.37 |
| 2024-05-30 | 11.01 | 10.38 | -1.00 | -8.79 | 319518.00 | 33945.42 | 18.94 |
| 2024-05-29 | 11.63 | 11.38 | -0.73 | -6.03 | 343377.00 | 40613.45 | 20.35 |
| 2024-05-28 | 13.05 | 12.11 | -1.01 | -7.70 | 434283.77 | 54507.90 | 25.74 |
| 2024-05-27 | 12.03 | 13.12 | 0.97 | 7.98 | 523297.01 | 66239.39 | 31.01 |
| 2024-05-24 | 12.71 | 12.15 | -1.16 | -8.72 | 472177.78 | 59586.57 | 27.98 |
| 2024-05-23 | 11.98 | 13.31 | 0.53 | 4.15 | 605119.89 | 73602.78 | 35.86 |
| 2024-05-22 | 11.11 | 12.78 | 1.41 | 12.40 | 628643.88 | 78416.29 | 37.26 |
| 2024-05-21 | 11.00 | 11.37 | 0.15 | 1.34 | 360544.00 | 41001.34 | 21.37 |
| 2024-05-20 | 11.60 | 11.22 | -1.03 | -8.41 | 464589.14 | 53517.22 | 27.53 |
| 2024-05-17 | 11.50 | 12.25 | 1.38 | 12.70 | 603794.84 | 68841.48 | 35.78 |
| 2024-05-16 | 9.60 | 10.87 | 1.03 | 10.47 | 483659.85 | 52538.42 | 28.66 |
| 2024-05-15 | 9.27 | 9.84 | 0.48 | 5.13 | 280750.78 | 27513.10 | 16.64 |
| 2024-05-14 | 9.18 | 9.36 | 0.09 | 0.97 | 124360.50 | 11610.94 | 7.37 |
| 2024-05-13 | 9.57 | 9.27 | -0.64 | -6.46 | 185603.15 | 17524.78 | 11.00 |
| 2024-05-10 | 9.37 | 9.91 | 0.53 | 5.65 | 309252.28 | 30110.00 | 18.33 |
日K线
周K线
月K线
