三友联众(300932)股票信息
| 股票代码 | 300932 |
| 股票名称 | 三友联众 |
| 最新价/元 | 12.87 |
| 涨跌额/元 | -1.83 |
| 涨跌幅/% | -12.45 |
| 买入/元 | 12.87 |
| 卖出/元 | 12.89 |
| 昨收/元 | 14.70 |
| 今开/元 | 14.31 |
| 最高/元 | 14.31 |
| 最低/元 | 12.87 |
| 成交量/手 | 109781.76 |
| 成交额/万 | 15027.04 |
| 股净值/元 | 49.50 |
| 市净率 | 1.72 |
| 总市值/万 | 294267.03 |
| 流通值/万 | 209591.44 |
| 换手率/% | 6.74 |
| 入市日期 | 2021-01-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
三友联众(300932)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 | 14.31 | 12.87 | -1.83 | -12.45 | 109781.76 | 15027.04 | 6.74 |
| 2024-10-08 | 15.00 | 14.70 | 1.72 | 13.25 | 160061.92 | 23011.40 | 9.83 |
| 2024-09-30 | 11.66 | 12.98 | 1.66 | 14.66 | 149693.96 | 18186.77 | 9.19 |
| 2024-09-27 | 10.77 | 11.32 | 0.58 | 5.40 | 114335.25 | 12552.18 | 7.02 |
| 2024-09-26 | 10.42 | 10.74 | 0.23 | 2.19 | 56657.24 | 5963.44 | 3.48 |
| 2024-09-25 | 10.45 | 10.51 | 0.15 | 1.45 | 55811.68 | 5861.40 | 3.43 |
| 2024-09-24 | 10.05 | 10.36 | 0.31 | 3.09 | 45171.16 | 4624.52 | 2.77 |
| 2024-09-23 | 10.18 | 10.05 | -0.13 | -1.28 | 24494.00 | 2479.42 | 1.50 |
| 2024-09-20 | 10.25 | 10.18 | -0.13 | -1.26 | 29877.20 | 3033.40 | 1.83 |
| 2024-09-19 | 10.19 | 10.31 | 0.22 | 2.18 | 36200.30 | 3703.86 | 2.22 |
| 2024-09-18 | 9.98 | 10.09 | 0.05 | 0.50 | 28512.32 | 2839.64 | 1.75 |
| 2024-09-13 | 10.17 | 10.04 | -0.16 | -1.57 | 24048.12 | 2427.58 | 1.48 |
| 2024-09-12 | 10.29 | 10.20 | -0.09 | -0.88 | 29341.90 | 3017.80 | 1.80 |
| 2024-09-11 | 10.18 | 10.29 | 0.00 | 0.00 | 30650.82 | 3159.70 | 1.88 |
| 2024-09-10 | 10.05 | 10.29 | 0.23 | 2.29 | 35995.92 | 3660.22 | 2.21 |
| 2024-09-09 | 9.85 | 10.06 | 0.04 | 0.40 | 35181.96 | 3527.90 | 2.16 |
| 2024-09-06 | 10.19 | 10.02 | -0.20 | -1.96 | 43645.42 | 4429.41 | 2.68 |
| 2024-09-05 | 10.17 | 10.22 | -0.04 | -0.39 | 38939.92 | 3982.18 | 2.39 |
| 2024-09-04 | 10.31 | 10.26 | -0.23 | -2.19 | 47110.40 | 4858.43 | 2.89 |
| 2024-09-03 | 10.36 | 10.49 | 0.07 | 0.67 | 75383.30 | 7895.05 | 4.63 |
| 2024-09-02 | 10.28 | 10.42 | 0.25 | 2.46 | 120820.10 | 12749.99 | 7.42 |
| 2024-08-30 | 10.11 | 10.17 | -0.08 | -0.78 | 87723.70 | 8953.76 | 5.39 |
| 2024-08-29 | 9.78 | 10.25 | 0.57 | 5.89 | 116799.46 | 11822.91 | 7.17 |
| 2024-08-28 | 9.57 | 9.68 | 0.18 | 1.90 | 35462.96 | 3436.09 | 2.18 |
| 2024-08-27 | 9.60 | 9.50 | -0.23 | -2.36 | 39332.24 | 3751.05 | 2.42 |
| 2024-08-26 | 9.31 | 9.73 | 0.28 | 2.96 | 61094.80 | 5895.05 | 3.75 |
| 2024-08-23 | 10.23 | 9.45 | -0.70 | -6.90 | 100576.04 | 9712.26 | 6.18 |
| 2024-08-22 | 9.93 | 10.15 | 0.30 | 3.05 | 82157.86 | 8226.18 | 5.04 |
| 2024-08-21 | 9.71 | 9.85 | 0.22 | 2.29 | 46279.20 | 4560.95 | 2.84 |
| 2024-08-20 | 9.97 | 9.63 | -0.39 | -3.89 | 54369.92 | 5322.64 | 3.34 |
| 2024-08-19 | 9.76 | 10.02 | 0.23 | 2.35 | 56265.16 | 5592.25 | 3.45 |
| 2024-08-16 | 9.83 | 9.79 | 0.02 | 0.21 | 33607.24 | 3288.35 | 2.06 |
| 2024-08-15 | 9.63 | 9.77 | 0.06 | 0.62 | 41411.40 | 4002.19 | 2.54 |
| 2024-08-14 | 9.72 | 9.71 | 0.01 | 0.10 | 40169.04 | 3910.45 | 2.47 |
| 2024-08-13 | 9.46 | 9.70 | 0.10 | 1.04 | 46692.46 | 4487.01 | 2.87 |
| 2024-08-12 | 9.93 | 9.60 | -0.31 | -3.13 | 69825.32 | 6796.83 | 4.29 |
| 2024-08-09 | 9.55 | 9.91 | 0.34 | 3.55 | 80031.43 | 7926.78 | 4.91 |
| 2024-08-08 | 9.76 | 9.57 | -0.24 | -2.45 | 37735.80 | 3610.30 | 2.32 |
| 2024-08-07 | 9.55 | 9.81 | 0.26 | 2.72 | 46498.97 | 4537.86 | 2.86 |
| 2024-08-06 | 9.41 | 9.55 | 0.22 | 2.36 | 38056.80 | 3613.77 | 2.34 |
| 2024-08-05 | 9.64 | 9.33 | -0.36 | -3.72 | 48589.88 | 4625.62 | 2.98 |
| 2024-08-02 | 9.88 | 9.69 | -0.25 | -2.52 | 45384.40 | 4445.76 | 2.79 |
| 2024-08-01 | 9.97 | 9.94 | -0.05 | -0.50 | 51436.37 | 5141.35 | 3.16 |
| 2024-07-31 | 9.71 | 9.99 | 0.24 | 2.46 | 75120.77 | 7438.70 | 4.61 |
| 2024-07-30 | 9.77 | 9.75 | -0.12 | -1.22 | 51653.92 | 5022.61 | 3.17 |
| 2024-07-29 | 9.90 | 9.87 | 0.01 | 0.10 | 58577.34 | 5762.72 | 3.60 |
| 2024-07-26 | 9.75 | 9.86 | 0.11 | 1.13 | 76771.10 | 7512.50 | 4.71 |
| 2024-07-25 | 9.49 | 9.75 | 0.35 | 3.72 | 78186.82 | 7488.63 | 4.80 |
| 2024-07-24 | 9.58 | 9.40 | -0.19 | -1.98 | 68245.59 | 6438.28 | 4.19 |
| 2024-07-23 | 9.82 | 9.59 | -0.12 | -1.24 | 84348.47 | 8181.10 | 5.18 |
| 2024-07-22 | 10.19 | 9.71 | 0.59 | 6.47 | 177165.98 | 17493.58 | 10.88 |
| 2024-07-19 | 8.98 | 9.12 | 0.11 | 1.22 | 32734.65 | 2984.06 | 2.01 |
| 2024-07-18 | 8.94 | 9.01 | -0.02 | -0.22 | 48389.80 | 4299.13 | 2.97 |
| 2024-07-17 | 9.47 | 9.03 | -0.44 | -4.65 | 57885.65 | 5324.37 | 3.55 |
| 2024-07-16 | 9.28 | 9.47 | 0.19 | 2.05 | 49745.98 | 4692.12 | 3.05 |
| 2024-07-15 | 9.53 | 9.28 | -0.40 | -4.13 | 50239.14 | 4688.19 | 3.08 |
| 2024-07-12 | 9.59 | 9.68 | -0.01 | -0.10 | 57308.32 | 5535.19 | 3.52 |
| 2024-07-11 | 9.50 | 9.69 | 0.36 | 3.86 | 84899.84 | 8160.21 | 5.21 |
| 2024-07-10 | 9.45 | 9.33 | -0.20 | -2.10 | 73148.58 | 6835.17 | 4.49 |
| 2024-07-09 | 9.04 | 9.53 | 0.64 | 7.20 | 136240.80 | 12668.79 | 8.37 |
| 2024-07-08 | 9.08 | 8.89 | -0.27 | -2.95 | 91484.96 | 8346.45 | 5.62 |
| 2024-07-05 | 9.38 | 9.16 | -0.09 | -0.97 | 93760.31 | 8540.64 | 5.76 |
| 2024-07-04 | 9.62 | 9.25 | -0.54 | -5.52 | 140489.95 | 13224.48 | 8.63 |
| 2024-07-03 | 10.61 | 9.79 | -1.62 | -14.20 | 271956.08 | 27412.17 | 16.70 |
| 2024-07-02 | 9.81 | 11.41 | 1.35 | 13.42 | 343261.03 | 39025.15 | 21.08 |
| 2024-07-01 | 9.47 | 10.06 | 0.43 | 4.47 | 99964.03 | 9884.49 | 6.14 |
| 2024-06-28 | 8.99 | 9.63 | 0.64 | 7.12 | 67078.70 | 6396.55 | 4.12 |
| 2024-06-27 | 9.11 | 8.99 | -0.21 | -2.28 | 25329.80 | 2309.83 | 1.56 |
| 2024-06-26 | 8.55 | 9.20 | 0.44 | 5.02 | 33117.70 | 2947.96 | 2.03 |
| 2024-06-25 | 8.78 | 8.76 | -0.02 | -0.23 | 24778.60 | 2176.42 | 1.52 |
| 2024-06-24 | 9.16 | 8.78 | -0.46 | -4.98 | 33506.18 | 2988.75 | 2.06 |
| 2024-06-21 | 9.46 | 9.24 | -0.19 | -2.02 | 25612.92 | 2378.48 | 1.57 |
| 2024-06-20 | 9.79 | 9.43 | -0.37 | -3.78 | 42951.04 | 4101.83 | 2.64 |
| 2024-06-19 | 9.91 | 9.80 | -0.11 | -1.11 | 50826.79 | 4981.09 | 3.12 |
| 2024-06-18 | 9.60 | 9.91 | 0.26 | 2.69 | 57030.54 | 5571.46 | 3.50 |
| 2024-06-17 | 9.46 | 9.65 | -0.01 | -0.10 | 67294.92 | 6479.51 | 4.13 |
| 2024-06-14 | 9.47 | 9.66 | 0.26 | 2.77 | 96686.61 | 9442.20 | 5.94 |
| 2024-06-13 | 9.09 | 9.40 | 0.34 | 3.75 | 64734.03 | 6065.30 | 3.98 |
| 2024-06-12 | 8.81 | 9.06 | 0.23 | 2.61 | 47235.09 | 4274.07 | 2.90 |
| 2024-06-11 | 8.66 | 8.83 | 0.12 | 1.38 | 46371.83 | 3982.69 | 2.85 |
| 2024-06-07 | 8.70 | 8.71 | 0.13 | 1.52 | 57302.61 | 4964.04 | 3.52 |
| 2024-06-06 | 9.43 | 8.58 | -0.97 | -10.16 | 114684.49 | 10357.61 | 7.04 |
| 2024-06-05 | 10.12 | 9.55 | -1.18 | -11.00 | 154799.36 | 15262.49 | 9.51 |
| 2024-06-04 | 9.44 | 10.73 | 1.22 | 12.83 | 212967.66 | 21600.46 | 13.08 |
| 2024-06-03 | 12.59 | 12.58 | -0.20 | -1.57 | 47799.00 | 6034.39 | 3.82 |
| 2024-05-31 | 12.70 | 12.78 | -0.02 | -0.16 | 59098.87 | 7464.94 | 4.72 |
| 2024-05-30 | 13.24 | 12.80 | -0.68 | -5.05 | 84767.42 | 10873.34 | 6.77 |
| 2024-05-29 | 13.43 | 13.48 | -0.72 | -5.07 | 110765.59 | 14803.58 | 8.84 |
| 2024-05-28 | 12.65 | 14.20 | 1.47 | 11.55 | 92551.03 | 12276.68 | 7.39 |
| 2024-05-27 | 12.38 | 12.73 | 0.25 | 2.00 | 36032.21 | 4540.18 | 2.88 |
| 2024-05-24 | 12.22 | 12.48 | 0.35 | 2.89 | 32331.60 | 4028.13 | 2.58 |
| 2024-05-23 | 12.45 | 12.13 | -0.33 | -2.65 | 23781.60 | 2902.83 | 1.90 |
| 2024-05-22 | 12.31 | 12.46 | 0.15 | 1.22 | 22165.00 | 2752.61 | 1.77 |
| 2024-05-21 | 12.62 | 12.31 | -0.52 | -4.05 | 40482.04 | 5025.61 | 3.23 |
| 2024-05-20 | 12.32 | 12.83 | 0.36 | 2.89 | 46756.10 | 6027.02 | 3.73 |
| 2024-05-17 | 12.15 | 12.47 | 0.24 | 1.96 | 17139.21 | 2114.80 | 1.37 |
| 2024-05-16 | 12.23 | 12.23 | 0.00 | 0.00 | 15383.00 | 1885.62 | 1.23 |
| 2024-05-15 | 12.37 | 12.23 | -0.15 | -1.21 | 20120.30 | 2481.31 | 1.61 |
| 2024-05-14 | 12.40 | 12.38 | 0.14 | 1.14 | 28040.50 | 3495.12 | 2.24 |
| 2024-05-13 | 12.28 | 12.24 | -0.17 | -1.37 | 29744.60 | 3653.03 | 2.37 |
日K线
周K线
月K线
