三环集团(300408)股票信息
| 股票代码 | 300408 |
| 股票名称 | 三环集团 |
| 最新价/元 | 40.92 |
| 涨跌额/元 | 3.82 |
| 涨跌幅/% | 10.30 |
| 买入/元 | 40.91 |
| 卖出/元 | 40.92 |
| 昨收/元 | 37.10 |
| 今开/元 | 43.50 |
| 最高/元 | 43.88 |
| 最低/元 | 38.20 |
| 成交量/手 | 559610.05 |
| 成交额/万 | 228204.06 |
| 股净值/元 | 49.90 |
| 市净率 | 4.20 |
| 总市值/万 | 7842307.24 |
| 流通值/万 | 7651254.41 |
| 换手率/% | 2.99 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
三环集团(300408)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 | 43.50 | 40.92 | 3.82 | 10.30 | 559610.05 | 228204.06 | 2.99 |
| 2024-09-30 | 34.57 | 37.10 | 3.91 | 11.78 | 318444.63 | 114280.67 | 1.70 |
| 2024-09-27 | 31.95 | 33.19 | 1.49 | 4.70 | 194900.93 | 64106.02 | 1.04 |
| 2024-09-26 | 31.00 | 31.70 | 0.69 | 2.23 | 119858.00 | 37309.62 | 0.64 |
| 2024-09-25 | 30.96 | 31.01 | 0.39 | 1.27 | 131131.76 | 40917.36 | 0.70 |
| 2024-09-24 | 30.08 | 30.62 | 0.73 | 2.44 | 123209.80 | 37234.82 | 0.66 |
| 2024-09-23 | 29.60 | 29.89 | 0.24 | 0.81 | 72484.43 | 21712.60 | 0.39 |
| 2024-09-20 | 29.65 | 29.65 | 0.00 | 0.00 | 81593.76 | 24172.18 | 0.44 |
| 2024-09-19 | 29.91 | 29.65 | -0.12 | -0.40 | 89593.12 | 26609.39 | 0.48 |
| 2024-09-18 | 29.62 | 29.77 | 0.14 | 0.47 | 69234.00 | 20424.50 | 0.37 |
| 2024-09-13 | 29.10 | 29.63 | 0.58 | 2.00 | 109412.00 | 32562.74 | 0.59 |
| 2024-09-12 | 29.70 | 29.05 | -0.61 | -2.06 | 102341.62 | 29816.34 | 0.55 |
| 2024-09-11 | 29.96 | 29.66 | -0.38 | -1.27 | 53643.06 | 15949.62 | 0.29 |
| 2024-09-10 | 29.66 | 30.04 | 0.44 | 1.49 | 71276.58 | 21210.11 | 0.38 |
| 2024-09-09 | 29.52 | 29.60 | -0.19 | -0.64 | 63363.64 | 18747.21 | 0.34 |
| 2024-09-06 | 30.45 | 29.79 | -0.64 | -2.10 | 50860.00 | 15259.29 | 0.27 |
| 2024-09-05 | 30.33 | 30.43 | 0.06 | 0.20 | 72301.77 | 22152.24 | 0.39 |
| 2024-09-04 | 30.59 | 30.37 | -0.50 | -1.62 | 58799.00 | 17876.56 | 0.31 |
| 2024-09-03 | 30.41 | 30.87 | 0.38 | 1.25 | 73754.38 | 22723.62 | 0.39 |
| 2024-09-02 | 31.32 | 30.49 | -0.91 | -2.90 | 125943.80 | 38744.44 | 0.67 |
| 2024-08-30 | 30.37 | 31.40 | 1.40 | 4.67 | 159831.11 | 50358.10 | 0.85 |
| 2024-08-29 | 29.51 | 30.00 | 0.28 | 0.94 | 95715.56 | 28689.34 | 0.51 |
| 2024-08-28 | 29.53 | 29.72 | 0.20 | 0.68 | 51944.15 | 15363.83 | 0.28 |
| 2024-08-27 | 30.01 | 29.52 | -0.56 | -1.86 | 53257.96 | 15761.06 | 0.28 |
| 2024-08-26 | 30.12 | 30.08 | -0.05 | -0.17 | 74239.40 | 22200.29 | 0.40 |
| 2024-08-23 | 29.82 | 30.13 | 0.30 | 1.01 | 57401.39 | 17215.30 | 0.31 |
| 2024-08-22 | 29.95 | 29.83 | -0.20 | -0.67 | 94277.22 | 27977.11 | 0.50 |
| 2024-08-21 | 30.21 | 30.03 | -0.27 | -0.89 | 81704.20 | 24691.86 | 0.44 |
| 2024-08-20 | 30.36 | 30.30 | -0.04 | -0.13 | 65621.97 | 19891.81 | 0.35 |
| 2024-08-19 | 30.38 | 30.34 | -0.17 | -0.56 | 75690.00 | 23029.27 | 0.40 |
| 2024-08-16 | 30.72 | 30.51 | -0.29 | -0.94 | 100274.00 | 30625.73 | 0.54 |
| 2024-08-15 | 31.18 | 30.80 | -0.42 | -1.35 | 108669.41 | 33540.17 | 0.58 |
| 2024-08-14 | 31.88 | 31.22 | -0.50 | -1.58 | 58481.66 | 18328.13 | 0.31 |
| 2024-08-13 | 31.67 | 31.72 | 0.03 | 0.10 | 74165.65 | 23525.05 | 0.40 |
| 2024-08-12 | 31.68 | 31.69 | -0.02 | -0.06 | 60627.62 | 19304.71 | 0.32 |
| 2024-08-09 | 32.26 | 31.71 | -0.35 | -1.09 | 55071.86 | 17610.88 | 0.29 |
| 2024-08-08 | 31.73 | 32.06 | 0.21 | 0.66 | 100142.00 | 32177.65 | 0.54 |
| 2024-08-07 | 31.49 | 31.85 | 0.25 | 0.79 | 84926.85 | 27200.73 | 0.45 |
| 2024-08-06 | 31.31 | 31.60 | 0.65 | 2.10 | 106477.33 | 33443.51 | 0.57 |
| 2024-08-05 | 31.62 | 30.95 | -1.03 | -3.22 | 167646.45 | 52208.62 | 0.90 |
| 2024-08-02 | 32.54 | 31.98 | -0.68 | -2.08 | 109105.77 | 34904.73 | 0.58 |
| 2024-08-01 | 33.02 | 32.66 | -0.09 | -0.28 | 84541.03 | 27757.83 | 0.45 |
| 2024-07-31 | 32.47 | 32.75 | 0.42 | 1.30 | 130815.67 | 42853.14 | 0.70 |
| 2024-07-30 | 32.40 | 32.33 | -0.16 | -0.49 | 74503.53 | 24050.64 | 0.40 |
| 2024-07-29 | 32.40 | 32.49 | -0.08 | -0.25 | 101062.73 | 32888.45 | 0.54 |
| 2024-07-26 | 32.01 | 32.57 | 0.57 | 1.78 | 148664.07 | 48254.65 | 0.80 |
| 2024-07-25 | 31.88 | 32.00 | -0.07 | -0.22 | 122512.51 | 39032.95 | 0.66 |
| 2024-07-24 | 32.50 | 32.07 | -0.43 | -1.32 | 118628.22 | 38303.68 | 0.63 |
| 2024-07-23 | 33.49 | 32.50 | -0.86 | -2.58 | 109978.10 | 36142.03 | 0.59 |
| 2024-07-22 | 34.16 | 33.36 | -0.59 | -1.74 | 259183.63 | 86680.58 | 1.39 |
| 2024-07-19 | 33.49 | 33.95 | 2.52 | 8.02 | 399109.68 | 135178.92 | 2.13 |
| 2024-07-18 | 31.35 | 31.43 | -0.22 | -0.70 | 149546.35 | 46736.23 | 0.80 |
| 2024-07-17 | 32.08 | 31.65 | -0.27 | -0.85 | 212379.70 | 67714.28 | 1.14 |
| 2024-07-16 | 30.25 | 31.92 | 1.58 | 5.21 | 250368.24 | 78527.88 | 1.34 |
| 2024-07-15 | 30.20 | 30.34 | 0.06 | 0.20 | 89538.54 | 27260.03 | 0.48 |
| 2024-07-12 | 29.99 | 30.28 | -0.13 | -0.43 | 94953.66 | 28465.47 | 0.51 |
| 2024-07-11 | 29.60 | 30.41 | 1.15 | 3.93 | 211454.82 | 63692.29 | 1.13 |
| 2024-07-10 | 29.03 | 29.26 | 0.36 | 1.25 | 110279.07 | 32092.24 | 0.59 |
| 2024-07-09 | 28.03 | 28.90 | 0.98 | 3.51 | 130206.88 | 37294.72 | 0.70 |
| 2024-07-08 | 28.40 | 28.20 | -0.09 | -0.32 | 92973.60 | 26425.42 | 0.50 |
| 2024-07-05 | 28.11 | 28.29 | 0.14 | 0.50 | 66558.24 | 18659.98 | 0.36 |
| 2024-07-04 | 28.02 | 28.15 | 0.26 | 0.93 | 82253.57 | 23179.51 | 0.44 |
| 2024-07-03 | 28.13 | 27.89 | -0.15 | -0.54 | 92829.44 | 25983.60 | 0.50 |
| 2024-07-02 | 28.81 | 28.04 | -0.92 | -3.18 | 82385.52 | 23287.80 | 0.44 |
| 2024-07-01 | 29.20 | 28.96 | -0.23 | -0.79 | 73704.08 | 21303.94 | 0.39 |
| 2024-06-28 | 28.71 | 29.19 | 0.46 | 1.60 | 78577.00 | 23013.25 | 0.42 |
| 2024-06-27 | 28.85 | 28.73 | -0.18 | -0.62 | 77705.05 | 22538.04 | 0.42 |
| 2024-06-26 | 28.63 | 28.91 | 0.36 | 1.26 | 76253.39 | 21821.37 | 0.41 |
| 2024-06-25 | 29.50 | 28.55 | -0.80 | -2.73 | 111707.44 | 32089.38 | 0.60 |
| 2024-06-24 | 28.98 | 29.35 | 0.22 | 0.76 | 126464.74 | 37266.91 | 0.68 |
| 2024-06-21 | 28.96 | 29.13 | 0.11 | 0.38 | 115573.76 | 33388.37 | 0.62 |
| 2024-06-20 | 29.50 | 29.02 | -0.56 | -1.89 | 98488.56 | 28892.00 | 0.53 |
| 2024-06-19 | 29.53 | 29.58 | 0.10 | 0.34 | 159628.07 | 47213.49 | 0.85 |
| 2024-06-18 | 30.52 | 29.48 | -1.23 | -4.01 | 250304.25 | 74831.32 | 1.34 |
| 2024-06-17 | 30.40 | 30.71 | 0.25 | 0.82 | 143193.34 | 44275.43 | 0.77 |
| 2024-06-14 | 30.15 | 30.46 | 0.26 | 0.86 | 96743.56 | 29370.41 | 0.52 |
| 2024-06-13 | 29.61 | 30.20 | 0.68 | 2.30 | 106767.82 | 32231.95 | 0.57 |
| 2024-06-12 | 30.02 | 29.52 | -0.44 | -1.47 | 86329.56 | 25775.00 | 0.46 |
| 2024-06-11 | 29.50 | 29.96 | 0.41 | 1.39 | 61913.54 | 18460.72 | 0.33 |
| 2024-06-07 | 29.97 | 29.55 | -0.43 | -1.43 | 90026.40 | 26717.82 | 0.48 |
| 2024-06-06 | 29.78 | 29.98 | 0.00 | 0.00 | 81734.51 | 24586.48 | 0.44 |
| 2024-06-05 | 29.47 | 29.98 | 0.54 | 1.83 | 153449.21 | 45982.80 | 0.82 |
| 2024-06-04 | 29.47 | 29.44 | 0.02 | 0.07 | 84375.26 | 24821.43 | 0.45 |
| 2024-06-03 | 29.25 | 29.42 | 0.33 | 1.13 | 98800.14 | 29066.10 | 0.53 |
| 2024-05-31 | 29.11 | 29.09 | -0.03 | -0.10 | 140098.14 | 41139.02 | 0.75 |
| 2024-05-30 | 28.66 | 29.12 | 0.31 | 1.08 | 124549.00 | 36447.31 | 0.67 |
| 2024-05-29 | 28.42 | 28.81 | 0.27 | 0.95 | 109958.49 | 31695.48 | 0.59 |
| 2024-05-28 | 28.83 | 28.54 | -0.33 | -1.14 | 86453.00 | 24786.27 | 0.46 |
| 2024-05-27 | 28.37 | 28.87 | 0.73 | 2.59 | 113152.01 | 32179.75 | 0.61 |
| 2024-05-24 | 28.57 | 28.14 | -0.44 | -1.54 | 81671.94 | 23233.81 | 0.44 |
| 2024-05-23 | 28.60 | 28.58 | 0.09 | 0.32 | 107496.28 | 30898.41 | 0.57 |
| 2024-05-22 | 28.39 | 28.49 | 0.09 | 0.32 | 98684.65 | 28024.64 | 0.53 |
| 2024-05-21 | 27.70 | 28.40 | 0.60 | 2.16 | 156420.57 | 44172.51 | 0.84 |
| 2024-05-20 | 27.70 | 27.80 | 0.07 | 0.25 | 83390.66 | 23012.60 | 0.45 |
| 2024-05-17 | 27.46 | 27.73 | 0.16 | 0.58 | 56317.23 | 15525.35 | 0.30 |
| 2024-05-16 | 27.62 | 27.57 | -0.13 | -0.47 | 49529.05 | 13729.20 | 0.26 |
| 2024-05-15 | 27.71 | 27.70 | -0.04 | -0.14 | 38426.00 | 10669.83 | 0.21 |
| 2024-05-14 | 28.10 | 27.74 | -0.26 | -0.93 | 38769.62 | 10798.94 | 0.21 |
| 2024-05-13 | 27.59 | 28.00 | 0.22 | 0.79 | 78492.69 | 22026.20 | 0.42 |
| 2024-05-10 | 28.38 | 27.78 | -0.27 | -0.96 | 77721.18 | 21627.14 | 0.42 |
日K线
周K线
月K线
