三雄极光(300625)股票信息
| 股票代码 | 300625 |
| 股票名称 | 三雄极光 |
| 最新价/元 | 11.30 |
| 涨跌额/元 | -1.55 |
| 涨跌幅/% | -12.06 |
| 买入/元 | 11.30 |
| 卖出/元 | 11.32 |
| 昨收/元 | 12.85 |
| 今开/元 | 12.27 |
| 最高/元 | 12.34 |
| 最低/元 | 11.30 |
| 成交量/手 | 65472.10 |
| 成交额/万 | 7772.46 |
| 股净值/元 | 15.48 |
| 市净率 | 1.52 |
| 总市值/万 | 315644.03 |
| 流通值/万 | 184331.20 |
| 换手率/% | 4.01 |
| 入市日期 | 2017-03-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
三雄极光(300625)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.27 | 11.30 | -1.55 | -12.06 | 65472.10 | 7772.46 | 4.01 |
| 2024-10-08 | 13.68 | 12.85 | 1.20 | 10.30 | 99715.50 | 12601.71 | 6.11 |
| 2024-09-30 | 10.68 | 11.65 | 1.27 | 12.24 | 93621.40 | 10428.69 | 5.74 |
| 2024-09-27 | 10.08 | 10.38 | 0.43 | 4.32 | 35704.00 | 3658.21 | 2.19 |
| 2024-09-26 | 9.63 | 9.95 | 0.27 | 2.79 | 20244.00 | 1991.15 | 1.24 |
| 2024-09-25 | 9.77 | 9.68 | 0.04 | 0.42 | 18172.00 | 1774.83 | 1.11 |
| 2024-09-24 | 9.44 | 9.64 | 0.24 | 2.55 | 16859.00 | 1610.31 | 1.03 |
| 2024-09-23 | 9.39 | 9.40 | 0.03 | 0.32 | 9896.00 | 928.20 | 0.61 |
| 2024-09-20 | 9.39 | 9.37 | 0.00 | 0.00 | 7145.00 | 668.15 | 0.44 |
| 2024-09-19 | 9.20 | 9.37 | 0.22 | 2.40 | 10878.00 | 1016.16 | 0.67 |
| 2024-09-18 | 9.20 | 9.15 | -0.04 | -0.44 | 10439.00 | 949.05 | 0.64 |
| 2024-09-13 | 9.40 | 9.19 | -0.20 | -2.13 | 11714.00 | 1085.76 | 0.72 |
| 2024-09-12 | 9.49 | 9.39 | -0.08 | -0.85 | 11834.00 | 1120.97 | 0.73 |
| 2024-09-11 | 9.56 | 9.47 | -0.13 | -1.35 | 9290.51 | 883.37 | 0.57 |
| 2024-09-10 | 9.45 | 9.60 | 0.10 | 1.05 | 13405.00 | 1277.76 | 0.82 |
| 2024-09-09 | 9.48 | 9.50 | -0.01 | -0.11 | 9466.00 | 897.42 | 0.58 |
| 2024-09-06 | 9.81 | 9.51 | -0.31 | -3.16 | 16219.00 | 1560.32 | 0.99 |
| 2024-09-05 | 9.80 | 9.82 | 0.07 | 0.72 | 10022.00 | 979.86 | 0.61 |
| 2024-09-04 | 9.77 | 9.75 | -0.09 | -0.92 | 11745.00 | 1148.09 | 0.72 |
| 2024-09-03 | 9.78 | 9.84 | 0.08 | 0.82 | 11472.00 | 1121.96 | 0.70 |
| 2024-09-02 | 9.99 | 9.76 | -0.24 | -2.40 | 14388.00 | 1426.49 | 0.88 |
| 2024-08-30 | 9.86 | 10.00 | 0.11 | 1.11 | 18471.00 | 1858.10 | 1.13 |
| 2024-08-29 | 9.77 | 9.89 | 0.12 | 1.23 | 12643.00 | 1241.97 | 0.78 |
| 2024-08-28 | 9.69 | 9.77 | 0.06 | 0.62 | 10299.63 | 1005.22 | 0.63 |
| 2024-08-27 | 9.95 | 9.71 | -0.26 | -2.61 | 13097.00 | 1285.12 | 0.80 |
| 2024-08-26 | 9.65 | 9.97 | 0.33 | 3.42 | 26389.00 | 2602.93 | 1.62 |
| 2024-08-23 | 9.92 | 9.64 | -0.61 | -5.95 | 43507.00 | 4193.96 | 2.67 |
| 2024-08-22 | 10.48 | 10.25 | -0.25 | -2.38 | 18725.00 | 1940.09 | 1.15 |
| 2024-08-21 | 10.30 | 10.50 | 0.14 | 1.35 | 19786.00 | 2079.20 | 1.21 |
| 2024-08-20 | 10.52 | 10.36 | -0.24 | -2.26 | 21446.00 | 2235.34 | 1.31 |
| 2024-08-19 | 10.85 | 10.60 | -0.18 | -1.67 | 26677.00 | 2835.60 | 1.64 |
| 2024-08-16 | 10.65 | 10.78 | 0.07 | 0.65 | 31292.00 | 3377.65 | 1.92 |
| 2024-08-15 | 10.54 | 10.71 | 0.11 | 1.04 | 32966.00 | 3499.38 | 2.02 |
| 2024-08-14 | 10.46 | 10.60 | 0.05 | 0.47 | 25917.00 | 2735.14 | 1.59 |
| 2024-08-13 | 10.52 | 10.55 | -0.08 | -0.75 | 38325.00 | 4023.44 | 2.35 |
| 2024-08-12 | 10.47 | 10.63 | 0.15 | 1.43 | 51585.64 | 5511.05 | 3.16 |
| 2024-08-09 | 10.94 | 10.48 | -0.53 | -4.81 | 64797.45 | 6991.00 | 3.97 |
| 2024-08-08 | 11.15 | 11.01 | -0.14 | -1.26 | 77505.94 | 8629.71 | 4.75 |
| 2024-08-07 | 10.70 | 11.15 | 0.35 | 3.24 | 80467.90 | 8825.99 | 4.93 |
| 2024-08-06 | 10.58 | 10.80 | 0.13 | 1.22 | 64560.28 | 6911.27 | 3.96 |
| 2024-08-05 | 10.40 | 10.67 | 0.16 | 1.52 | 68742.73 | 7307.11 | 4.21 |
| 2024-08-02 | 10.40 | 10.51 | 0.03 | 0.29 | 46004.00 | 4812.20 | 2.82 |
| 2024-08-01 | 10.35 | 10.48 | 0.09 | 0.87 | 42787.31 | 4450.76 | 2.62 |
| 2024-07-31 | 10.27 | 10.39 | 0.05 | 0.48 | 46545.00 | 4829.74 | 2.85 |
| 2024-07-30 | 10.47 | 10.34 | -0.39 | -3.64 | 57699.66 | 5977.02 | 3.54 |
| 2024-07-29 | 10.00 | 10.73 | 0.67 | 6.66 | 91300.77 | 9541.01 | 5.60 |
| 2024-07-26 | 9.60 | 10.06 | 0.53 | 5.56 | 59711.66 | 6035.50 | 3.66 |
| 2024-07-25 | 9.40 | 9.53 | 0.05 | 0.53 | 10354.00 | 987.30 | 0.63 |
| 2024-07-24 | 9.59 | 9.48 | -0.10 | -1.04 | 13047.00 | 1243.82 | 0.80 |
| 2024-07-23 | 9.79 | 9.58 | -0.21 | -2.15 | 8676.00 | 841.80 | 0.53 |
| 2024-07-22 | 9.75 | 9.79 | 0.05 | 0.51 | 7552.48 | 737.01 | 0.46 |
| 2024-07-19 | 9.58 | 9.74 | 0.07 | 0.72 | 10124.00 | 984.21 | 0.62 |
| 2024-07-18 | 9.61 | 9.67 | -0.01 | -0.10 | 13329.07 | 1273.94 | 0.82 |
| 2024-07-17 | 9.92 | 9.68 | -0.16 | -1.63 | 15470.64 | 1502.09 | 0.95 |
| 2024-07-16 | 9.96 | 9.84 | -0.12 | -1.21 | 10352.00 | 1021.06 | 0.63 |
| 2024-07-15 | 10.19 | 9.96 | -0.29 | -2.83 | 14833.00 | 1483.70 | 0.91 |
| 2024-07-12 | 10.28 | 10.25 | -0.03 | -0.29 | 10978.00 | 1126.19 | 0.67 |
| 2024-07-11 | 10.05 | 10.28 | 0.39 | 3.94 | 16419.90 | 1671.45 | 1.01 |
| 2024-07-10 | 10.14 | 9.89 | -0.25 | -2.47 | 13334.00 | 1329.93 | 0.82 |
| 2024-07-09 | 9.82 | 10.14 | 0.29 | 2.94 | 14149.43 | 1409.08 | 0.87 |
| 2024-07-08 | 10.11 | 9.85 | -0.31 | -3.05 | 12387.00 | 1230.10 | 0.76 |
| 2024-07-05 | 10.08 | 10.16 | 0.04 | 0.40 | 13217.00 | 1332.23 | 0.81 |
| 2024-07-04 | 10.46 | 10.12 | -0.24 | -2.32 | 12277.00 | 1255.79 | 0.75 |
| 2024-07-03 | 10.58 | 10.36 | -0.22 | -2.08 | 11990.89 | 1251.80 | 0.74 |
| 2024-07-02 | 10.40 | 10.58 | 0.09 | 0.86 | 13288.00 | 1409.61 | 0.81 |
| 2024-07-01 | 10.44 | 10.49 | 0.00 | 0.00 | 13284.37 | 1385.59 | 0.81 |
| 2024-06-28 | 10.42 | 10.49 | 0.04 | 0.38 | 16532.00 | 1736.81 | 1.01 |
| 2024-06-27 | 10.58 | 10.45 | -0.14 | -1.32 | 13742.48 | 1438.60 | 0.84 |
| 2024-06-26 | 10.16 | 10.59 | 0.33 | 3.22 | 15970.00 | 1653.37 | 0.98 |
| 2024-06-25 | 10.14 | 10.26 | 0.21 | 2.09 | 17807.48 | 1824.30 | 1.09 |
| 2024-06-24 | 10.50 | 10.05 | -0.55 | -5.19 | 24156.70 | 2458.21 | 1.48 |
| 2024-06-21 | 10.54 | 10.60 | -0.05 | -0.47 | 14891.00 | 1575.11 | 0.91 |
| 2024-06-20 | 10.93 | 10.65 | -0.23 | -2.11 | 21019.00 | 2260.46 | 1.29 |
| 2024-06-19 | 10.75 | 10.88 | 0.08 | 0.74 | 25270.00 | 2755.89 | 1.55 |
| 2024-06-18 | 10.62 | 10.80 | 0.23 | 2.18 | 15250.00 | 1635.54 | 0.93 |
| 2024-06-17 | 10.70 | 10.57 | -0.15 | -1.40 | 12259.00 | 1303.83 | 0.75 |
| 2024-06-14 | 10.67 | 10.72 | 0.03 | 0.28 | 15103.00 | 1615.27 | 0.93 |
| 2024-06-13 | 10.73 | 10.69 | -0.04 | -0.37 | 16223.64 | 1735.57 | 0.99 |
| 2024-06-12 | 10.62 | 10.73 | 0.21 | 2.00 | 17343.64 | 1852.44 | 1.06 |
| 2024-06-11 | 10.49 | 10.52 | -0.07 | -0.66 | 21114.02 | 2193.97 | 1.29 |
| 2024-06-07 | 10.34 | 10.59 | 0.34 | 3.32 | 22618.00 | 2384.49 | 1.39 |
| 2024-06-06 | 10.74 | 10.25 | -0.51 | -4.74 | 33954.64 | 3517.86 | 2.08 |
| 2024-06-05 | 11.11 | 10.76 | -0.35 | -3.15 | 19326.00 | 2108.07 | 1.18 |
| 2024-06-04 | 11.45 | 11.11 | -0.30 | -2.63 | 31033.57 | 3433.20 | 1.90 |
| 2024-06-03 | 11.75 | 11.41 | -0.25 | -2.14 | 26342.00 | 3039.05 | 1.61 |
| 2024-05-31 | 11.46 | 11.66 | 0.11 | 0.95 | 11994.00 | 1397.99 | 0.74 |
| 2024-05-30 | 11.80 | 11.55 | -0.27 | -2.28 | 17018.00 | 1983.18 | 1.04 |
| 2024-05-29 | 11.77 | 11.82 | 0.05 | 0.43 | 12689.00 | 1500.49 | 0.78 |
| 2024-05-28 | 11.86 | 11.77 | -0.10 | -0.84 | 21625.00 | 2552.28 | 1.33 |
| 2024-05-27 | 12.30 | 12.47 | 0.23 | 1.88 | 23423.00 | 2878.92 | 1.44 |
| 2024-05-24 | 12.42 | 12.24 | -0.25 | -2.00 | 26312.00 | 3260.32 | 1.61 |
| 2024-05-23 | 12.80 | 12.49 | -0.31 | -2.42 | 30678.00 | 3865.01 | 1.88 |
| 2024-05-22 | 12.87 | 12.80 | -0.08 | -0.62 | 27173.00 | 3475.01 | 1.67 |
| 2024-05-21 | 12.84 | 12.88 | 0.15 | 1.18 | 30968.00 | 3975.89 | 1.90 |
| 2024-05-20 | 12.77 | 12.73 | -0.07 | -0.55 | 22242.10 | 2842.67 | 1.36 |
| 2024-05-17 | 12.74 | 12.80 | 0.05 | 0.39 | 22574.00 | 2874.01 | 1.38 |
| 2024-05-16 | 12.79 | 12.75 | -0.04 | -0.31 | 28746.63 | 3664.31 | 1.76 |
| 2024-05-15 | 12.85 | 12.79 | -0.09 | -0.70 | 21515.36 | 2763.61 | 1.32 |
| 2024-05-14 | 12.68 | 12.88 | 0.28 | 2.22 | 24991.00 | 3202.20 | 1.53 |
| 2024-05-13 | 12.68 | 12.60 | -0.16 | -1.25 | 20090.00 | 2521.76 | 1.23 |
日K线
周K线
月K线
