三角防务(300775)股票信息
| 股票代码 | 300775 |
| 股票名称 | 三角防务 |
| 最新价/元 | 27.92 |
| 涨跌额/元 | -4.92 |
| 涨跌幅/% | -14.98 |
| 买入/元 | 27.91 |
| 卖出/元 | 27.92 |
| 昨收/元 | 32.84 |
| 今开/元 | 30.50 |
| 最高/元 | 31.17 |
| 最低/元 | 27.89 |
| 成交量/手 | 392124.89 |
| 成交额/万 | 116802.70 |
| 股净值/元 | 18.87 |
| 市净率 | 2.76 |
| 总市值/万 | 1536258.90 |
| 流通值/万 | 1486583.29 |
| 换手率/% | 7.36 |
| 入市日期 | 2019-05-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
三角防务(300775)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 | 30.50 | 27.92 | -4.92 | -14.98 | 392124.89 | 116802.70 | 7.36 |
| 2024-10-08 | 34.16 | 32.84 | 4.34 | 15.23 | 526597.42 | 167949.03 | 9.89 |
| 2024-09-30 | 25.38 | 28.50 | 4.24 | 17.48 | 398147.14 | 105805.89 | 7.48 |
| 2024-09-27 | 22.96 | 24.26 | 1.79 | 7.97 | 268997.80 | 63490.55 | 5.05 |
| 2024-09-26 | 21.21 | 22.47 | 1.14 | 5.35 | 171913.09 | 37554.44 | 3.23 |
| 2024-09-25 | 21.00 | 21.33 | 0.49 | 2.35 | 154820.49 | 33177.84 | 2.91 |
| 2024-09-24 | 20.05 | 20.84 | 0.90 | 4.51 | 137322.20 | 28019.57 | 2.58 |
| 2024-09-23 | 19.93 | 19.94 | 0.00 | 0.00 | 63841.40 | 12777.42 | 1.20 |
| 2024-09-20 | 20.23 | 19.94 | -0.29 | -1.43 | 85982.88 | 17111.71 | 1.61 |
| 2024-09-19 | 20.13 | 20.23 | 0.21 | 1.05 | 102881.24 | 20691.34 | 1.93 |
| 2024-09-18 | 20.23 | 20.02 | -0.11 | -0.55 | 53952.00 | 10749.63 | 1.01 |
| 2024-09-13 | 20.43 | 20.13 | -0.30 | -1.47 | 55531.38 | 11292.52 | 1.04 |
| 2024-09-12 | 20.63 | 20.43 | -0.20 | -0.97 | 72439.80 | 14938.80 | 1.36 |
| 2024-09-11 | 20.55 | 20.63 | -0.14 | -0.67 | 85180.00 | 17518.38 | 1.60 |
| 2024-09-10 | 21.25 | 20.77 | -0.48 | -2.26 | 129508.74 | 26840.08 | 2.43 |
| 2024-09-09 | 21.58 | 21.25 | -0.54 | -2.48 | 115583.76 | 24655.08 | 2.17 |
| 2024-09-06 | 22.30 | 21.79 | -0.44 | -1.98 | 65806.74 | 14438.79 | 1.24 |
| 2024-09-05 | 22.00 | 22.23 | 0.24 | 1.09 | 71929.00 | 16054.42 | 1.35 |
| 2024-09-04 | 21.95 | 21.99 | -0.15 | -0.68 | 59687.42 | 13153.19 | 1.12 |
| 2024-09-03 | 22.05 | 22.14 | 0.06 | 0.27 | 76538.00 | 16882.73 | 1.44 |
| 2024-09-02 | 22.45 | 22.08 | -0.46 | -2.04 | 92839.38 | 20661.03 | 1.74 |
| 2024-08-30 | 21.90 | 22.54 | 0.53 | 2.41 | 157267.01 | 35435.82 | 2.95 |
| 2024-08-29 | 21.47 | 22.01 | 0.39 | 1.80 | 136492.69 | 30028.69 | 2.56 |
| 2024-08-28 | 21.40 | 21.62 | 0.20 | 0.93 | 133894.72 | 28947.19 | 2.51 |
| 2024-08-27 | 22.00 | 21.42 | -0.95 | -4.25 | 206810.76 | 44564.61 | 3.88 |
| 2024-08-26 | 24.11 | 22.37 | -5.22 | -18.92 | 440775.96 | 100758.08 | 8.28 |
| 2024-08-23 | 28.12 | 27.59 | -0.52 | -1.85 | 62823.60 | 17460.74 | 1.18 |
| 2024-08-22 | 28.31 | 28.11 | -0.21 | -0.74 | 51176.30 | 14503.82 | 0.96 |
| 2024-08-21 | 28.35 | 28.32 | -0.23 | -0.81 | 43221.97 | 12268.60 | 0.81 |
| 2024-08-20 | 28.95 | 28.55 | -0.50 | -1.72 | 69708.03 | 19883.83 | 1.31 |
| 2024-08-19 | 28.80 | 29.05 | 0.16 | 0.55 | 77974.18 | 22752.71 | 1.46 |
| 2024-08-16 | 29.30 | 28.89 | -0.48 | -1.63 | 69994.08 | 20293.28 | 1.31 |
| 2024-08-15 | 29.10 | 29.37 | 0.16 | 0.55 | 82566.05 | 24145.30 | 1.55 |
| 2024-08-14 | 29.94 | 29.21 | -0.90 | -2.99 | 87496.00 | 25784.58 | 1.64 |
| 2024-08-13 | 29.47 | 30.11 | 1.01 | 3.47 | 159836.00 | 47941.41 | 3.00 |
| 2024-08-12 | 29.00 | 29.10 | 0.13 | 0.45 | 83502.00 | 24523.42 | 1.57 |
| 2024-08-09 | 29.43 | 28.97 | -0.24 | -0.82 | 70650.34 | 20635.78 | 1.33 |
| 2024-08-08 | 30.69 | 29.21 | -1.55 | -5.04 | 161412.02 | 47437.64 | 3.03 |
| 2024-08-07 | 30.30 | 30.76 | 0.21 | 0.69 | 126665.78 | 39011.04 | 2.38 |
| 2024-08-06 | 29.50 | 30.55 | 1.31 | 4.48 | 184607.66 | 56304.07 | 3.47 |
| 2024-08-05 | 30.21 | 29.24 | -1.21 | -3.97 | 150593.00 | 45023.48 | 2.83 |
| 2024-08-02 | 31.20 | 30.45 | -0.75 | -2.40 | 171744.00 | 53005.98 | 3.23 |
| 2024-08-01 | 31.42 | 31.20 | -0.39 | -1.24 | 246107.76 | 78573.27 | 4.63 |
| 2024-07-31 | 31.14 | 31.59 | 0.16 | 0.51 | 209286.69 | 65509.38 | 3.94 |
| 2024-07-30 | 31.26 | 31.43 | -0.22 | -0.70 | 144763.07 | 45279.33 | 2.72 |
| 2024-07-29 | 31.45 | 31.65 | -0.16 | -0.50 | 198307.57 | 62796.92 | 3.73 |
| 2024-07-26 | 30.32 | 31.81 | 1.28 | 4.19 | 302961.92 | 95091.42 | 5.70 |
| 2024-07-25 | 30.25 | 30.53 | 0.09 | 0.30 | 206214.24 | 62688.04 | 3.88 |
| 2024-07-24 | 28.81 | 30.44 | 1.31 | 4.50 | 289581.72 | 87852.54 | 5.45 |
| 2024-07-23 | 30.00 | 29.13 | -0.91 | -3.03 | 129103.98 | 37847.88 | 2.43 |
| 2024-07-22 | 29.92 | 30.04 | 0.13 | 0.44 | 135545.89 | 40709.97 | 2.55 |
| 2024-07-19 | 29.52 | 29.91 | 0.06 | 0.20 | 156284.03 | 46576.65 | 2.94 |
| 2024-07-18 | 27.30 | 29.85 | 2.38 | 8.66 | 237102.11 | 68751.15 | 4.46 |
| 2024-07-17 | 27.91 | 27.47 | -0.60 | -2.14 | 72654.11 | 20088.32 | 1.37 |
| 2024-07-16 | 27.30 | 28.07 | 0.66 | 2.41 | 103445.22 | 28871.67 | 1.95 |
| 2024-07-15 | 27.95 | 27.41 | -0.69 | -2.46 | 83746.00 | 23099.40 | 1.57 |
| 2024-07-12 | 28.35 | 28.10 | -0.38 | -1.33 | 73534.68 | 20619.40 | 1.38 |
| 2024-07-11 | 28.31 | 28.48 | 0.74 | 2.67 | 102607.53 | 29074.54 | 1.93 |
| 2024-07-10 | 28.28 | 27.74 | -0.68 | -2.39 | 98229.00 | 27608.66 | 1.85 |
| 2024-07-09 | 28.02 | 28.42 | 0.12 | 0.42 | 146458.90 | 41112.02 | 2.75 |
| 2024-07-08 | 29.02 | 28.30 | -0.96 | -3.28 | 99741.42 | 28557.15 | 1.88 |
| 2024-07-05 | 28.75 | 29.26 | 0.36 | 1.25 | 88327.74 | 25550.16 | 1.66 |
| 2024-07-04 | 29.10 | 28.90 | -0.23 | -0.79 | 72971.98 | 21237.57 | 1.37 |
| 2024-07-03 | 29.70 | 29.13 | -0.66 | -2.22 | 85281.00 | 24812.40 | 1.60 |
| 2024-07-02 | 30.47 | 29.97 | -0.56 | -1.83 | 120977.85 | 36403.18 | 2.28 |
| 2024-07-01 | 30.30 | 30.53 | -0.07 | -0.23 | 123931.93 | 37404.00 | 2.33 |
| 2024-06-28 | 29.11 | 30.60 | 1.70 | 5.88 | 251781.39 | 77128.89 | 4.74 |
| 2024-06-27 | 29.25 | 28.90 | -0.65 | -2.20 | 89032.12 | 25888.46 | 1.67 |
| 2024-06-26 | 28.11 | 29.55 | 1.15 | 4.05 | 144374.00 | 41741.28 | 2.72 |
| 2024-06-25 | 28.20 | 28.40 | 0.07 | 0.25 | 104808.97 | 29920.94 | 1.97 |
| 2024-06-24 | 29.31 | 28.33 | -0.79 | -2.71 | 124087.21 | 35886.14 | 2.33 |
| 2024-06-21 | 29.30 | 29.12 | 0.16 | 0.55 | 100358.64 | 29449.88 | 1.89 |
| 2024-06-20 | 29.69 | 28.96 | -0.75 | -2.52 | 144325.19 | 42188.40 | 2.71 |
| 2024-06-19 | 30.30 | 29.71 | -0.56 | -1.85 | 100771.93 | 30190.76 | 1.90 |
| 2024-06-18 | 30.30 | 30.27 | -0.07 | -0.23 | 157599.18 | 47604.14 | 2.96 |
| 2024-06-17 | 30.30 | 30.34 | 0.56 | 1.88 | 244715.04 | 75320.06 | 4.60 |
| 2024-06-14 | 30.29 | 29.78 | -0.40 | -1.33 | 131954.36 | 39133.30 | 2.48 |
| 2024-06-13 | 30.44 | 30.18 | -0.26 | -0.85 | 162779.39 | 49368.28 | 3.06 |
| 2024-06-12 | 30.54 | 30.44 | -0.16 | -0.52 | 140931.67 | 43109.86 | 2.65 |
| 2024-06-11 | 29.62 | 30.60 | 0.45 | 1.49 | 147353.99 | 44610.37 | 2.77 |
| 2024-06-07 | 30.46 | 30.15 | -0.31 | -1.02 | 169987.69 | 51783.60 | 3.20 |
| 2024-06-06 | 31.52 | 30.46 | -1.12 | -3.55 | 233279.91 | 71586.51 | 4.39 |
| 2024-06-05 | 31.17 | 31.58 | 0.40 | 1.28 | 307567.72 | 99484.84 | 5.78 |
| 2024-06-04 | 30.50 | 31.18 | 0.28 | 0.91 | 148013.18 | 45847.95 | 2.78 |
| 2024-06-03 | 31.41 | 30.90 | -0.98 | -3.07 | 210122.92 | 65328.06 | 3.95 |
| 2024-05-31 | 31.82 | 31.88 | 0.12 | 0.38 | 206883.80 | 65840.17 | 3.89 |
| 2024-05-30 | 31.59 | 31.76 | 0.27 | 0.86 | 213887.83 | 67977.58 | 4.02 |
| 2024-05-29 | 32.37 | 31.49 | -0.55 | -1.72 | 202271.26 | 63777.83 | 3.80 |
| 2024-05-28 | 31.20 | 32.04 | 0.84 | 2.69 | 295784.44 | 94693.37 | 5.56 |
| 2024-05-27 | 31.09 | 31.20 | 0.12 | 0.39 | 175243.39 | 53976.48 | 3.30 |
| 2024-05-24 | 31.87 | 31.08 | -1.59 | -4.87 | 312637.93 | 98324.17 | 5.88 |
| 2024-05-23 | 34.09 | 32.67 | -1.03 | -3.06 | 394917.97 | 131786.41 | 7.43 |
| 2024-05-22 | 33.67 | 33.70 | -0.15 | -0.44 | 238537.21 | 80102.23 | 4.49 |
| 2024-05-21 | 34.50 | 33.85 | -0.96 | -2.76 | 334684.61 | 114588.13 | 6.29 |
| 2024-05-20 | 32.55 | 34.81 | 2.36 | 7.27 | 527934.79 | 182746.76 | 9.93 |
| 2024-05-17 | 30.80 | 32.45 | 1.55 | 5.02 | 480466.14 | 153328.53 | 9.04 |
| 2024-05-16 | 30.50 | 30.90 | 0.10 | 0.33 | 333376.43 | 101876.14 | 6.27 |
| 2024-05-15 | 30.75 | 30.80 | -0.10 | -0.32 | 339743.36 | 105780.05 | 6.39 |
| 2024-05-14 | 31.88 | 30.90 | -1.19 | -3.71 | 444920.35 | 138643.76 | 8.37 |
| 2024-05-13 | 32.97 | 32.09 | -0.23 | -0.71 | 462633.72 | 148307.98 | 8.70 |
日K线
周K线
月K线
