三超新材(300554)股票信息
| 股票代码 | 300554 |
| 股票名称 | 三超新材 |
| 最新价/元 | 26.99 |
| 涨跌额/元 | 3.41 |
| 涨跌幅/% | 14.46 |
| 买入/元 | 26.98 |
| 卖出/元 | 26.99 |
| 昨收/元 | 23.58 |
| 今开/元 | 27.80 |
| 最高/元 | 27.80 |
| 最低/元 | 24.21 |
| 成交量/手 | 137603.04 |
| 成交额/万 | 35851.88 |
| 股净值/元 | 111.39 |
| 市净率 | 3.93 |
| 总市值/万 | 308257.05 |
| 流通值/万 | 212720.20 |
| 换手率/% | 17.46 |
| 入市日期 | 2017-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
三超新材(300554)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 | 27.80 | 26.99 | 3.41 | 14.46 | 137603.04 | 35851.88 | 17.46 |
| 2024-09-30 | 21.32 | 23.58 | 3.02 | 14.69 | 109290.09 | 24517.48 | 13.87 |
| 2024-09-27 | 19.60 | 20.56 | 1.35 | 7.03 | 71301.20 | 14397.81 | 9.05 |
| 2024-09-26 | 18.61 | 19.21 | 0.64 | 3.45 | 48074.21 | 9132.19 | 6.10 |
| 2024-09-25 | 18.68 | 18.57 | 0.05 | 0.27 | 43924.00 | 8284.12 | 5.57 |
| 2024-09-24 | 18.07 | 18.52 | 0.59 | 3.29 | 39164.00 | 7159.66 | 4.97 |
| 2024-09-23 | 17.90 | 17.93 | 0.06 | 0.34 | 17893.00 | 3216.12 | 2.27 |
| 2024-09-20 | 18.19 | 17.87 | -0.23 | -1.27 | 20665.00 | 3711.85 | 2.62 |
| 2024-09-19 | 17.98 | 18.10 | 0.21 | 1.17 | 26662.83 | 4840.69 | 3.38 |
| 2024-09-18 | 18.10 | 17.89 | 0.03 | 0.17 | 23316.99 | 4134.39 | 2.96 |
| 2024-09-13 | 18.42 | 17.86 | -0.49 | -2.67 | 25044.00 | 4525.16 | 3.18 |
| 2024-09-12 | 18.59 | 18.35 | -0.25 | -1.34 | 25486.00 | 4765.04 | 3.23 |
| 2024-09-11 | 18.80 | 18.60 | -0.14 | -0.75 | 18469.00 | 3443.69 | 2.34 |
| 2024-09-10 | 18.80 | 18.74 | 0.30 | 1.63 | 29609.00 | 5498.39 | 3.76 |
| 2024-09-09 | 18.29 | 18.44 | 0.03 | 0.16 | 22987.20 | 4225.38 | 2.92 |
| 2024-09-06 | 19.30 | 18.41 | -0.69 | -3.61 | 35385.00 | 6594.31 | 4.49 |
| 2024-09-05 | 18.86 | 19.10 | 0.25 | 1.33 | 29323.00 | 5585.32 | 3.72 |
| 2024-09-04 | 18.83 | 18.85 | -0.15 | -0.79 | 35918.83 | 6740.89 | 4.56 |
| 2024-09-03 | 19.00 | 19.00 | -0.23 | -1.20 | 43000.00 | 8244.79 | 5.46 |
| 2024-09-02 | 20.01 | 19.23 | -1.43 | -6.92 | 67892.83 | 13365.89 | 8.61 |
| 2024-08-30 | 19.98 | 20.66 | -0.10 | -0.48 | 124289.24 | 24527.85 | 15.77 |
| 2024-08-29 | 19.91 | 20.76 | 0.68 | 3.39 | 30079.88 | 6161.41 | 3.81 |
| 2024-08-28 | 20.00 | 20.08 | -0.06 | -0.30 | 21128.66 | 4246.82 | 2.68 |
| 2024-08-27 | 20.60 | 20.14 | -0.72 | -3.45 | 26337.00 | 5338.97 | 3.34 |
| 2024-08-26 | 20.50 | 20.86 | 0.53 | 2.61 | 29617.00 | 6142.18 | 3.75 |
| 2024-08-23 | 20.51 | 20.33 | -0.34 | -1.65 | 33267.01 | 6801.25 | 4.22 |
| 2024-08-22 | 21.40 | 20.67 | -0.58 | -2.73 | 43142.01 | 9141.32 | 5.47 |
| 2024-08-21 | 21.20 | 21.25 | 0.04 | 0.19 | 24181.00 | 5165.98 | 3.06 |
| 2024-08-20 | 21.67 | 21.21 | -0.52 | -2.39 | 33115.20 | 7111.67 | 4.20 |
| 2024-08-19 | 22.00 | 21.73 | -0.63 | -2.82 | 39750.00 | 8727.46 | 5.04 |
| 2024-08-16 | 22.55 | 22.36 | 0.11 | 0.49 | 53411.61 | 12027.18 | 6.77 |
| 2024-08-15 | 21.56 | 22.25 | 0.69 | 3.20 | 47934.99 | 10553.09 | 6.08 |
| 2024-08-14 | 21.94 | 21.56 | -0.38 | -1.73 | 30717.00 | 6709.10 | 3.89 |
| 2024-08-13 | 21.25 | 21.94 | 0.61 | 2.86 | 40937.00 | 8887.93 | 5.19 |
| 2024-08-12 | 22.22 | 21.33 | -1.27 | -5.62 | 57148.00 | 12358.69 | 7.24 |
| 2024-08-09 | 22.42 | 22.60 | 0.84 | 3.86 | 86998.20 | 19920.31 | 11.03 |
| 2024-08-08 | 22.10 | 21.76 | -0.48 | -2.16 | 45834.00 | 9970.51 | 5.81 |
| 2024-08-07 | 22.19 | 22.24 | 0.05 | 0.23 | 38290.67 | 8534.77 | 4.85 |
| 2024-08-06 | 22.40 | 22.19 | 0.29 | 1.32 | 47618.00 | 10544.94 | 6.04 |
| 2024-08-05 | 23.40 | 21.90 | -1.75 | -7.40 | 78553.50 | 17928.28 | 9.96 |
| 2024-08-02 | 24.72 | 23.65 | -1.27 | -5.10 | 84901.00 | 20646.39 | 10.76 |
| 2024-08-01 | 24.79 | 24.92 | 0.01 | 0.04 | 110815.38 | 27965.45 | 14.05 |
| 2024-07-31 | 24.00 | 24.91 | 0.99 | 4.14 | 97613.00 | 23768.62 | 12.37 |
| 2024-07-30 | 23.19 | 23.92 | 0.50 | 2.14 | 70123.58 | 16449.31 | 8.89 |
| 2024-07-29 | 23.38 | 23.42 | 0.05 | 0.21 | 57811.00 | 13619.82 | 7.33 |
| 2024-07-26 | 23.89 | 23.37 | -0.56 | -2.34 | 77428.00 | 18101.03 | 9.81 |
| 2024-07-25 | 24.89 | 23.93 | -1.01 | -4.05 | 94667.58 | 22835.29 | 12.00 |
| 2024-07-24 | 24.00 | 24.94 | 1.12 | 4.70 | 141809.00 | 35373.02 | 17.97 |
| 2024-07-23 | 24.65 | 23.82 | -1.14 | -4.57 | 86912.18 | 21133.37 | 11.02 |
| 2024-07-22 | 24.07 | 24.96 | -0.10 | -0.40 | 136009.18 | 33482.19 | 17.24 |
| 2024-07-19 | 22.30 | 25.06 | 3.51 | 16.29 | 175234.19 | 41957.30 | 22.21 |
| 2024-07-18 | 21.33 | 21.55 | -0.10 | -0.46 | 40416.08 | 8539.50 | 5.12 |
| 2024-07-17 | 22.55 | 21.65 | -0.80 | -3.56 | 37838.08 | 8333.31 | 4.80 |
| 2024-07-16 | 22.22 | 22.45 | 0.15 | 0.67 | 29547.83 | 6580.44 | 3.75 |
| 2024-07-15 | 22.50 | 22.30 | -0.48 | -2.11 | 35727.59 | 8038.23 | 4.53 |
| 2024-07-12 | 22.80 | 22.78 | -0.40 | -1.73 | 45213.99 | 10336.49 | 5.73 |
| 2024-07-11 | 22.62 | 23.18 | 1.07 | 4.84 | 76795.83 | 17597.20 | 9.73 |
| 2024-07-10 | 22.09 | 22.11 | -0.09 | -0.41 | 41903.00 | 9307.94 | 5.31 |
| 2024-07-09 | 21.03 | 22.20 | 1.26 | 6.02 | 56552.00 | 12172.04 | 7.17 |
| 2024-07-08 | 21.23 | 20.94 | -0.49 | -2.29 | 26095.00 | 5483.82 | 3.31 |
| 2024-07-05 | 21.10 | 21.43 | 0.23 | 1.09 | 37578.00 | 7969.82 | 4.76 |
| 2024-07-04 | 22.12 | 21.20 | -0.88 | -3.99 | 43708.00 | 9442.59 | 5.54 |
| 2024-07-03 | 22.31 | 22.08 | -0.55 | -2.43 | 48094.00 | 10612.97 | 6.10 |
| 2024-07-02 | 22.95 | 22.63 | -0.40 | -1.74 | 42457.00 | 9643.92 | 5.38 |
| 2024-07-01 | 23.34 | 23.03 | -0.27 | -1.16 | 55402.00 | 12705.36 | 7.02 |
| 2024-06-28 | 22.26 | 23.30 | 1.00 | 4.48 | 74789.20 | 17287.82 | 9.48 |
| 2024-06-27 | 22.80 | 22.30 | -0.59 | -2.58 | 53645.00 | 12241.96 | 6.80 |
| 2024-06-26 | 22.04 | 22.89 | 0.63 | 2.83 | 56473.00 | 12674.60 | 7.16 |
| 2024-06-25 | 22.66 | 22.26 | -0.10 | -0.45 | 49152.00 | 10970.57 | 6.23 |
| 2024-06-24 | 23.72 | 22.36 | -1.62 | -6.76 | 70984.36 | 16252.87 | 9.00 |
| 2024-06-21 | 24.41 | 23.98 | -0.33 | -1.36 | 82468.00 | 19723.59 | 10.45 |
| 2024-06-20 | 25.22 | 24.31 | -1.13 | -4.44 | 83601.00 | 20768.66 | 10.60 |
| 2024-06-19 | 25.64 | 25.44 | -0.26 | -1.01 | 88624.24 | 22847.77 | 11.23 |
| 2024-06-18 | 25.81 | 25.70 | 0.40 | 1.58 | 72228.83 | 18504.53 | 9.16 |
| 2024-06-17 | 25.45 | 25.30 | -0.25 | -0.98 | 53641.00 | 13606.66 | 6.80 |
| 2024-06-14 | 25.89 | 25.55 | -0.46 | -1.77 | 84738.50 | 21626.50 | 10.74 |
| 2024-06-13 | 26.00 | 26.01 | -0.13 | -0.50 | 122878.76 | 32182.73 | 15.57 |
| 2024-06-12 | 25.10 | 26.14 | 0.55 | 2.15 | 122316.51 | 31665.02 | 15.50 |
| 2024-06-11 | 24.20 | 25.59 | 1.11 | 4.53 | 125566.75 | 31702.83 | 15.92 |
| 2024-06-07 | 24.10 | 24.48 | 0.79 | 3.34 | 93666.83 | 22693.40 | 11.87 |
| 2024-06-06 | 24.99 | 23.69 | -1.08 | -4.36 | 116812.91 | 28598.06 | 14.81 |
| 2024-06-05 | 25.50 | 24.77 | -0.55 | -2.17 | 74576.83 | 18773.63 | 9.45 |
| 2024-06-04 | 26.68 | 25.32 | -1.81 | -6.67 | 129794.33 | 33017.67 | 16.45 |
| 2024-06-03 | 26.52 | 27.13 | 0.35 | 1.31 | 142300.28 | 38391.93 | 18.04 |
| 2024-05-31 | 26.69 | 26.78 | -0.42 | -1.54 | 123175.17 | 33298.75 | 15.61 |
| 2024-05-30 | 28.13 | 27.20 | -1.76 | -6.08 | 172453.91 | 47232.37 | 21.86 |
| 2024-05-29 | 29.48 | 28.96 | -1.98 | -6.40 | 233546.14 | 71073.08 | 29.60 |
| 2024-05-28 | 28.79 | 30.94 | 2.11 | 7.32 | 265068.74 | 79896.83 | 33.60 |
| 2024-05-27 | 28.20 | 28.83 | 0.30 | 1.05 | 161164.66 | 45109.09 | 20.43 |
| 2024-05-24 | 30.50 | 28.53 | -3.40 | -10.65 | 204324.00 | 60235.56 | 25.90 |
| 2024-05-23 | 31.00 | 31.93 | -0.31 | -0.96 | 297187.59 | 91564.87 | 37.67 |
| 2024-05-22 | 27.37 | 32.24 | 3.62 | 12.65 | 333337.73 | 100428.04 | 42.25 |
| 2024-05-21 | 27.00 | 28.62 | -0.43 | -1.48 | 287705.75 | 81408.43 | 36.47 |
| 2024-05-20 | 28.44 | 29.05 | 3.13 | 12.08 | 345140.40 | 99902.04 | 43.75 |
| 2024-05-17 | 21.85 | 25.92 | 4.32 | 20.00 | 158689.65 | 40146.50 | 20.11 |
| 2024-05-16 | 21.00 | 21.60 | 0.39 | 1.84 | 41611.60 | 8965.47 | 5.27 |
| 2024-05-15 | 21.00 | 21.21 | 0.00 | 0.00 | 47245.00 | 10198.36 | 5.99 |
| 2024-05-14 | 21.10 | 21.21 | 0.12 | 0.57 | 32296.00 | 6893.19 | 4.09 |
| 2024-05-13 | 22.00 | 21.09 | -1.17 | -5.26 | 48120.00 | 10278.96 | 6.10 |
| 2024-05-10 | 23.08 | 22.26 | -0.83 | -3.60 | 67281.00 | 15152.03 | 8.53 |
日K线
周K线
月K线
