金三江(301059)股票信息
| 股票代码 | 301059 |
| 股票名称 | 金三江 |
| 最新价/元 | 9.40 |
| 涨跌额/元 | -1.32 |
| 涨跌幅/% | -12.31 |
| 买入/元 | 9.39 |
| 卖出/元 | 9.40 |
| 昨收/元 | 10.72 |
| 今开/元 | 10.40 |
| 最高/元 | 10.40 |
| 最低/元 | 9.35 |
| 成交量/手 | 54092.90 |
| 成交额/万 | 5388.29 |
| 股净值/元 | 62.67 |
| 市净率 | 3.91 |
| 总市值/万 | 217284.76 |
| 流通值/万 | 217282.45 |
| 换手率/% | 2.34 |
| 入市日期 | 2021-09-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
金三江(301059)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 | 10.40 | 9.40 | -1.32 | -12.31 | 54092.90 | 5388.29 | 2.34 |
| 2024-10-08 | 11.50 | 10.72 | 0.73 | 7.31 | 99595.37 | 10804.54 | 4.31 |
| 2024-09-30 | 9.21 | 9.99 | 1.09 | 12.25 | 77810.35 | 7459.11 | 3.37 |
| 2024-09-27 | 8.65 | 8.90 | 0.30 | 3.49 | 48626.05 | 4269.63 | 2.10 |
| 2024-09-26 | 8.46 | 8.60 | -0.02 | -0.23 | 30629.80 | 2608.16 | 1.33 |
| 2024-09-25 | 8.67 | 8.62 | -0.04 | -0.46 | 57005.78 | 4874.56 | 2.47 |
| 2024-09-24 | 7.90 | 8.66 | 0.76 | 9.62 | 38947.56 | 3265.23 | 1.68 |
| 2024-09-23 | 7.91 | 7.90 | 0.03 | 0.38 | 8263.26 | 652.00 | 0.36 |
| 2024-09-20 | 7.91 | 7.87 | -0.07 | -0.88 | 7463.70 | 588.30 | 0.32 |
| 2024-09-19 | 7.76 | 7.94 | 0.16 | 2.06 | 11968.62 | 942.29 | 0.52 |
| 2024-09-18 | 7.85 | 7.78 | -0.10 | -1.27 | 13973.70 | 1079.23 | 0.60 |
| 2024-09-13 | 7.92 | 7.88 | -0.08 | -1.01 | 7596.00 | 601.51 | 0.33 |
| 2024-09-12 | 8.25 | 7.96 | -0.17 | -2.09 | 11269.00 | 904.94 | 1.71 |
| 2024-09-11 | 8.06 | 8.13 | 0.04 | 0.49 | 7976.00 | 650.35 | 1.21 |
| 2024-09-10 | 8.03 | 8.09 | 0.08 | 1.00 | 11962.10 | 963.66 | 1.81 |
| 2024-09-09 | 8.13 | 8.01 | -0.12 | -1.48 | 12851.90 | 1033.95 | 1.95 |
| 2024-09-06 | 8.33 | 8.13 | -0.18 | -2.17 | 9119.20 | 747.44 | 1.38 |
| 2024-09-05 | 8.39 | 8.31 | -0.07 | -0.84 | 12569.80 | 1049.25 | 1.90 |
| 2024-09-04 | 8.50 | 8.38 | -0.06 | -0.71 | 10065.50 | 846.12 | 1.52 |
| 2024-09-03 | 8.54 | 8.44 | -0.10 | -1.17 | 13045.50 | 1108.08 | 1.97 |
| 2024-09-02 | 8.66 | 8.54 | -0.11 | -1.27 | 12297.00 | 1063.68 | 1.86 |
| 2024-08-30 | 8.57 | 8.65 | 0.04 | 0.47 | 16197.10 | 1401.74 | 2.45 |
| 2024-08-29 | 8.63 | 8.61 | -0.02 | -0.23 | 11726.70 | 1008.75 | 1.78 |
| 2024-08-28 | 8.58 | 8.63 | 0.06 | 0.70 | 10877.30 | 932.02 | 1.65 |
| 2024-08-27 | 8.34 | 8.57 | 0.22 | 2.64 | 24202.52 | 2067.51 | 3.66 |
| 2024-08-26 | 8.17 | 8.35 | 0.19 | 2.33 | 8219.02 | 682.89 | 1.24 |
| 2024-08-23 | 8.29 | 8.16 | -0.13 | -1.57 | 10469.30 | 854.05 | 1.58 |
| 2024-08-22 | 8.52 | 8.29 | -0.18 | -2.13 | 9531.34 | 799.13 | 1.44 |
| 2024-08-21 | 8.46 | 8.47 | 0.00 | 0.00 | 6282.90 | 535.21 | 0.95 |
| 2024-08-20 | 8.60 | 8.47 | -0.12 | -1.40 | 11841.66 | 1011.61 | 1.79 |
| 2024-08-19 | 8.78 | 8.59 | -0.21 | -2.39 | 13594.19 | 1182.67 | 2.06 |
| 2024-08-16 | 9.10 | 8.80 | -0.35 | -3.83 | 25507.66 | 2272.68 | 3.86 |
| 2024-08-15 | 8.78 | 9.15 | 0.29 | 3.27 | 25217.77 | 2276.23 | 3.82 |
| 2024-08-14 | 8.93 | 8.86 | -0.01 | -0.11 | 7126.00 | 630.49 | 1.08 |
| 2024-08-13 | 8.60 | 8.87 | 0.20 | 2.31 | 8245.50 | 721.16 | 1.25 |
| 2024-08-12 | 8.53 | 8.67 | 0.06 | 0.70 | 7447.50 | 645.79 | 1.13 |
| 2024-08-09 | 8.77 | 8.61 | -0.16 | -1.82 | 6172.27 | 539.66 | 0.93 |
| 2024-08-08 | 8.59 | 8.77 | 0.10 | 1.15 | 9504.80 | 826.34 | 1.44 |
| 2024-08-07 | 8.57 | 8.67 | 0.02 | 0.23 | 6223.80 | 538.63 | 0.94 |
| 2024-08-06 | 8.66 | 8.65 | 0.15 | 1.77 | 10151.82 | 874.29 | 1.54 |
| 2024-08-05 | 8.74 | 8.50 | -0.30 | -3.41 | 15274.06 | 1321.94 | 2.31 |
| 2024-08-02 | 8.75 | 8.80 | -0.01 | -0.11 | 11140.28 | 978.01 | 1.69 |
| 2024-08-01 | 9.02 | 8.81 | -0.05 | -0.56 | 14033.80 | 1243.74 | 2.12 |
| 2024-07-31 | 8.76 | 8.86 | 0.20 | 2.31 | 18757.01 | 1643.96 | 2.84 |
| 2024-07-30 | 8.82 | 8.66 | -0.14 | -1.59 | 11646.60 | 1012.12 | 1.76 |
| 2024-07-29 | 8.75 | 8.80 | 0.11 | 1.27 | 12663.19 | 1108.98 | 1.92 |
| 2024-07-26 | 8.67 | 8.69 | 0.07 | 0.81 | 6363.40 | 552.04 | 0.96 |
| 2024-07-25 | 8.66 | 8.62 | 0.10 | 1.17 | 11281.50 | 968.24 | 1.71 |
| 2024-07-24 | 8.70 | 8.52 | -0.14 | -1.62 | 10250.30 | 881.81 | 1.55 |
| 2024-07-23 | 8.97 | 8.66 | -0.26 | -2.92 | 10470.01 | 921.28 | 1.58 |
| 2024-07-22 | 8.83 | 8.92 | 0.05 | 0.56 | 6868.40 | 609.43 | 1.04 |
| 2024-07-19 | 8.70 | 8.87 | 0.14 | 1.60 | 7441.11 | 657.01 | 1.13 |
| 2024-07-18 | 8.88 | 8.73 | -0.11 | -1.24 | 11485.20 | 994.24 | 1.74 |
| 2024-07-17 | 9.11 | 8.84 | -0.27 | -2.96 | 14601.60 | 1300.55 | 2.21 |
| 2024-07-16 | 9.35 | 9.11 | -0.07 | -0.76 | 15090.91 | 1371.56 | 2.28 |
| 2024-07-15 | 9.37 | 9.18 | -0.26 | -2.75 | 16029.60 | 1470.97 | 2.43 |
| 2024-07-12 | 9.42 | 9.44 | 0.10 | 1.07 | 24372.59 | 2289.77 | 3.69 |
| 2024-07-11 | 9.40 | 9.34 | 0.04 | 0.43 | 30195.99 | 2807.31 | 4.57 |
| 2024-07-10 | 8.98 | 9.30 | 0.20 | 2.20 | 41126.83 | 3854.19 | 6.23 |
| 2024-07-09 | 8.70 | 9.10 | 0.36 | 4.12 | 21139.36 | 1886.79 | 3.20 |
| 2024-07-08 | 9.01 | 8.74 | -0.24 | -2.67 | 13401.19 | 1177.69 | 2.03 |
| 2024-07-05 | 8.66 | 8.98 | 0.32 | 3.70 | 18419.08 | 1634.79 | 2.79 |
| 2024-07-04 | 8.88 | 8.66 | -0.26 | -2.92 | 18641.09 | 1641.73 | 2.82 |
| 2024-07-03 | 9.03 | 8.92 | -0.19 | -2.09 | 21707.70 | 1958.06 | 3.29 |
| 2024-07-02 | 9.25 | 9.11 | -0.27 | -2.88 | 32538.39 | 2972.42 | 4.93 |
| 2024-07-01 | 8.50 | 9.38 | 0.47 | 5.28 | 47781.93 | 4550.28 | 7.23 |
| 2024-06-28 | 8.89 | 8.91 | 0.02 | 0.23 | 9841.70 | 882.73 | 1.49 |
| 2024-06-27 | 9.21 | 8.89 | -0.31 | -3.37 | 13880.30 | 1257.39 | 2.10 |
| 2024-06-26 | 8.51 | 9.20 | 0.56 | 6.48 | 15851.05 | 1404.83 | 2.40 |
| 2024-06-25 | 8.37 | 8.64 | 0.25 | 2.98 | 18355.94 | 1574.75 | 2.78 |
| 2024-06-24 | 8.76 | 8.39 | -0.49 | -5.52 | 17827.90 | 1523.70 | 2.70 |
| 2024-06-21 | 9.07 | 8.88 | -0.20 | -2.20 | 10611.80 | 955.66 | 1.61 |
| 2024-06-20 | 9.26 | 9.08 | -0.17 | -1.84 | 15627.80 | 1444.71 | 2.37 |
| 2024-06-19 | 9.18 | 9.25 | 0.12 | 1.31 | 14960.30 | 1381.07 | 2.26 |
| 2024-06-18 | 8.98 | 9.13 | 0.25 | 2.82 | 15320.57 | 1384.92 | 2.32 |
| 2024-06-17 | 9.16 | 8.88 | -0.26 | -2.85 | 14340.52 | 1274.18 | 2.17 |
| 2024-06-14 | 9.30 | 9.14 | -0.12 | -1.30 | 11621.80 | 1064.31 | 1.76 |
| 2024-06-13 | 9.35 | 9.26 | -0.06 | -0.64 | 14198.30 | 1320.14 | 2.15 |
| 2024-06-12 | 9.34 | 9.32 | 0.30 | 3.33 | 19330.23 | 1783.32 | 2.93 |
| 2024-06-11 | 8.98 | 9.02 | 0.04 | 0.45 | 21089.69 | 1862.61 | 3.19 |
| 2024-06-07 | 9.16 | 8.98 | 0.00 | 0.00 | 24912.61 | 2265.66 | 3.77 |
| 2024-06-06 | 8.82 | 8.98 | 0.16 | 1.81 | 32344.20 | 2855.63 | 4.90 |
| 2024-06-05 | 9.12 | 8.82 | -0.31 | -3.40 | 19929.85 | 1771.51 | 3.02 |
| 2024-06-04 | 9.40 | 9.13 | -0.24 | -2.56 | 19840.20 | 1798.55 | 3.00 |
| 2024-06-03 | 9.75 | 9.37 | -0.37 | -3.80 | 18249.70 | 1725.13 | 2.76 |
| 2024-05-31 | 9.61 | 9.74 | 0.10 | 1.04 | 22687.18 | 2204.84 | 3.43 |
| 2024-05-30 | 10.10 | 9.74 | -0.45 | -4.42 | 35695.70 | 3507.12 | 5.40 |
| 2024-05-29 | 9.72 | 10.19 | 0.50 | 5.16 | 36098.93 | 3604.13 | 5.46 |
| 2024-05-28 | 9.88 | 9.69 | -0.06 | -0.62 | 12736.50 | 1235.51 | 1.93 |
| 2024-05-27 | 9.79 | 9.75 | 0.09 | 0.93 | 15598.10 | 1504.76 | 2.36 |
| 2024-05-24 | 9.82 | 9.66 | 0.01 | 0.10 | 11698.00 | 1135.10 | 1.77 |
| 2024-05-23 | 10.03 | 9.65 | -0.29 | -2.92 | 16045.40 | 1563.75 | 2.43 |
| 2024-05-22 | 9.80 | 9.94 | 0.21 | 2.16 | 18395.12 | 1823.16 | 2.78 |
| 2024-05-21 | 9.90 | 9.73 | -0.16 | -1.62 | 14014.10 | 1367.67 | 2.12 |
| 2024-05-20 | 10.02 | 9.89 | 0.07 | 0.71 | 19934.00 | 1980.46 | 3.02 |
| 2024-05-17 | 9.70 | 9.82 | 0.08 | 0.82 | 20478.82 | 2001.97 | 3.10 |
| 2024-05-16 | 10.00 | 9.74 | 0.02 | 0.21 | 24462.00 | 2408.97 | 3.70 |
| 2024-05-15 | 9.80 | 9.72 | 0.00 | 0.00 | 17768.80 | 1728.48 | 2.69 |
| 2024-05-14 | 9.70 | 9.72 | 0.12 | 1.25 | 25848.10 | 2520.59 | 3.91 |
| 2024-05-13 | 9.90 | 9.60 | -0.44 | -4.38 | 34083.10 | 3293.13 | 5.16 |
日K线
周K线
月K线
