三元生物(301206)股票信息
| 股票代码 | 301206 |
| 股票名称 | 三元生物 |
| 最新价/元 | 28.21 |
| 涨跌额/元 | -3.04 |
| 涨跌幅/% | -9.73 |
| 买入/元 | 28.21 |
| 卖出/元 | 28.26 |
| 昨收/元 | 31.25 |
| 今开/元 | 30.45 |
| 最高/元 | 30.45 |
| 最低/元 | 28.20 |
| 成交量/手 | 26138.00 |
| 成交额/万 | 7620.81 |
| 股净值/元 | 97.28 |
| 市净率 | 1.26 |
| 总市值/万 | 570760.80 |
| 流通值/万 | 292099.86 |
| 换手率/% | 2.52 |
| 入市日期 | 2022-02-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
三元生物(301206)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 | 30.45 | 28.21 | -3.04 | -9.73 | 26138.00 | 7620.81 | 2.52 |
| 2024-10-08 | 33.50 | 31.25 | 2.20 | 7.57 | 50275.94 | 15801.47 | 4.86 |
| 2024-09-30 | 26.86 | 29.05 | 2.97 | 11.39 | 34506.60 | 9627.33 | 3.33 |
| 2024-09-27 | 25.15 | 26.08 | 1.26 | 5.08 | 14788.73 | 3808.62 | 1.43 |
| 2024-09-26 | 24.31 | 24.97 | 0.65 | 2.67 | 6463.82 | 1596.56 | 0.62 |
| 2024-09-25 | 24.30 | 24.32 | 0.03 | 0.12 | 7352.32 | 1804.22 | 0.71 |
| 2024-09-24 | 23.98 | 24.29 | 0.89 | 3.80 | 7061.99 | 1695.66 | 0.68 |
| 2024-09-23 | 23.48 | 23.40 | 0.20 | 0.86 | 2592.50 | 604.61 | 0.25 |
| 2024-09-20 | 23.80 | 23.20 | -0.47 | -1.99 | 3497.98 | 815.83 | 0.34 |
| 2024-09-19 | 23.50 | 23.67 | 0.22 | 0.94 | 3343.00 | 794.98 | 0.32 |
| 2024-09-18 | 24.10 | 23.45 | -0.45 | -1.88 | 2360.50 | 554.27 | 0.23 |
| 2024-09-13 | 24.30 | 23.90 | -0.39 | -1.61 | 3581.34 | 859.65 | 0.35 |
| 2024-09-12 | 24.48 | 24.29 | -0.44 | -1.78 | 4547.00 | 1115.85 | 0.44 |
| 2024-09-11 | 24.39 | 24.73 | 0.45 | 1.85 | 6837.22 | 1702.39 | 0.66 |
| 2024-09-10 | 24.48 | 24.28 | -0.10 | -0.41 | 3435.14 | 831.16 | 0.33 |
| 2024-09-09 | 24.62 | 24.38 | -0.52 | -2.09 | 3121.00 | 765.36 | 0.30 |
| 2024-09-06 | 25.20 | 24.90 | -0.28 | -1.11 | 2120.00 | 529.49 | 0.20 |
| 2024-09-05 | 24.92 | 25.18 | 0.17 | 0.68 | 2475.00 | 621.28 | 0.24 |
| 2024-09-04 | 25.20 | 25.01 | -0.19 | -0.75 | 2059.00 | 516.08 | 0.20 |
| 2024-09-03 | 25.17 | 25.20 | 0.33 | 1.33 | 3403.21 | 855.22 | 0.33 |
| 2024-09-02 | 25.18 | 24.87 | -0.30 | -1.19 | 3975.00 | 997.75 | 0.38 |
| 2024-08-30 | 24.80 | 25.17 | 0.28 | 1.13 | 5867.57 | 1473.85 | 0.57 |
| 2024-08-29 | 24.73 | 24.89 | 0.15 | 0.61 | 4523.00 | 1115.59 | 0.44 |
| 2024-08-28 | 24.26 | 24.74 | 0.51 | 2.11 | 4438.50 | 1089.51 | 0.43 |
| 2024-08-27 | 24.12 | 24.23 | 0.00 | 0.00 | 3210.00 | 781.87 | 0.31 |
| 2024-08-26 | 23.56 | 24.23 | 0.29 | 1.21 | 2959.08 | 715.29 | 0.29 |
| 2024-08-23 | 24.12 | 23.94 | -0.28 | -1.16 | 4049.00 | 966.40 | 0.39 |
| 2024-08-22 | 24.44 | 24.22 | -0.17 | -0.70 | 3459.30 | 837.56 | 0.33 |
| 2024-08-21 | 24.32 | 24.39 | 0.08 | 0.33 | 5925.50 | 1433.68 | 0.57 |
| 2024-08-20 | 25.17 | 24.31 | -0.49 | -1.98 | 3443.50 | 846.28 | 0.33 |
| 2024-08-19 | 24.89 | 24.80 | -0.20 | -0.80 | 2683.95 | 668.34 | 0.26 |
| 2024-08-16 | 25.22 | 25.00 | -0.22 | -0.87 | 3098.00 | 774.98 | 0.30 |
| 2024-08-15 | 24.92 | 25.22 | 0.20 | 0.80 | 4119.25 | 1034.35 | 0.40 |
| 2024-08-14 | 25.27 | 25.02 | -0.20 | -0.79 | 2722.50 | 683.27 | 0.26 |
| 2024-08-13 | 25.26 | 25.22 | 0.04 | 0.16 | 3104.00 | 777.30 | 0.30 |
| 2024-08-12 | 25.25 | 25.18 | -0.20 | -0.79 | 4567.50 | 1153.88 | 0.44 |
| 2024-08-09 | 25.70 | 25.38 | -0.27 | -1.05 | 5405.00 | 1377.77 | 0.52 |
| 2024-08-08 | 25.26 | 25.65 | 0.52 | 2.07 | 10700.00 | 2742.85 | 1.03 |
| 2024-08-07 | 25.21 | 25.13 | -0.07 | -0.28 | 4190.00 | 1055.83 | 0.40 |
| 2024-08-06 | 24.86 | 25.20 | 0.43 | 1.74 | 6075.00 | 1523.84 | 0.59 |
| 2024-08-05 | 25.33 | 24.77 | -0.72 | -2.83 | 9583.40 | 2411.87 | 0.93 |
| 2024-08-02 | 25.70 | 25.49 | -0.40 | -1.55 | 10329.73 | 2660.30 | 1.00 |
| 2024-08-01 | 25.46 | 25.89 | 0.33 | 1.29 | 11693.00 | 3026.31 | 1.13 |
| 2024-07-31 | 25.16 | 25.56 | 0.26 | 1.03 | 12238.07 | 3105.43 | 1.18 |
| 2024-07-30 | 24.59 | 25.30 | 0.68 | 2.76 | 12812.52 | 3221.65 | 1.24 |
| 2024-07-29 | 24.25 | 24.62 | 0.36 | 1.48 | 8405.84 | 2055.14 | 0.81 |
| 2024-07-26 | 24.06 | 24.26 | 0.02 | 0.08 | 9606.09 | 2334.66 | 0.93 |
| 2024-07-25 | 25.01 | 24.24 | -0.92 | -3.66 | 16990.34 | 4161.71 | 1.64 |
| 2024-07-24 | 24.10 | 25.16 | 1.31 | 5.49 | 24813.25 | 6196.64 | 2.40 |
| 2024-07-23 | 24.30 | 23.85 | -0.30 | -1.24 | 10793.00 | 2618.65 | 1.04 |
| 2024-07-22 | 24.48 | 24.15 | -0.31 | -1.27 | 10989.28 | 2666.95 | 1.06 |
| 2024-07-19 | 23.74 | 24.46 | 0.72 | 3.03 | 6778.50 | 1640.28 | 0.65 |
| 2024-07-18 | 23.91 | 23.74 | -0.23 | -0.96 | 4358.00 | 1030.49 | 0.42 |
| 2024-07-17 | 24.28 | 23.97 | -0.31 | -1.28 | 3698.98 | 887.75 | 0.36 |
| 2024-07-16 | 24.46 | 24.28 | -0.17 | -0.70 | 5686.48 | 1383.42 | 0.55 |
| 2024-07-15 | 24.94 | 24.45 | -0.49 | -1.97 | 5088.00 | 1251.87 | 0.49 |
| 2024-07-12 | 25.09 | 24.94 | -0.15 | -0.60 | 4130.50 | 1034.11 | 0.40 |
| 2024-07-11 | 24.82 | 25.09 | 0.69 | 2.83 | 7375.28 | 1838.51 | 0.71 |
| 2024-07-10 | 24.26 | 24.40 | 0.15 | 0.62 | 5420.88 | 1321.50 | 0.52 |
| 2024-07-09 | 24.06 | 24.25 | 0.25 | 1.04 | 6077.83 | 1464.83 | 0.59 |
| 2024-07-08 | 24.36 | 24.00 | -0.44 | -1.80 | 5969.83 | 1430.70 | 0.58 |
| 2024-07-05 | 24.25 | 24.44 | 0.17 | 0.70 | 4415.00 | 1072.66 | 0.43 |
| 2024-07-04 | 25.54 | 24.27 | -0.83 | -3.31 | 10945.73 | 2696.75 | 1.06 |
| 2024-07-03 | 25.29 | 25.10 | -0.27 | -1.06 | 11939.06 | 3030.29 | 1.15 |
| 2024-07-02 | 25.02 | 25.37 | 0.16 | 0.64 | 15674.22 | 3958.22 | 1.51 |
| 2024-07-01 | 24.56 | 25.21 | 0.63 | 2.56 | 17067.49 | 4282.71 | 1.65 |
| 2024-06-28 | 24.47 | 24.58 | -0.01 | -0.04 | 5395.99 | 1331.92 | 0.52 |
| 2024-06-27 | 25.13 | 24.59 | -0.44 | -1.76 | 6019.40 | 1500.04 | 0.58 |
| 2024-06-26 | 24.22 | 25.03 | 0.61 | 2.50 | 5139.19 | 1267.40 | 0.50 |
| 2024-06-25 | 24.34 | 24.42 | 0.24 | 0.99 | 5522.21 | 1349.00 | 0.53 |
| 2024-06-24 | 25.01 | 24.18 | -0.94 | -3.74 | 11343.36 | 2776.89 | 1.10 |
| 2024-06-21 | 25.32 | 25.12 | -0.18 | -0.71 | 4803.00 | 1213.10 | 0.46 |
| 2024-06-20 | 25.56 | 25.30 | -0.25 | -0.98 | 8391.20 | 2142.77 | 0.81 |
| 2024-06-19 | 25.75 | 25.55 | -0.16 | -0.62 | 4703.51 | 1206.20 | 0.45 |
| 2024-06-18 | 25.50 | 25.71 | 0.00 | 0.00 | 6007.01 | 1543.43 | 0.58 |
| 2024-06-17 | 25.63 | 25.71 | -0.11 | -0.43 | 7482.46 | 1923.48 | 0.72 |
| 2024-06-14 | 25.77 | 25.82 | 0.05 | 0.19 | 8334.45 | 2147.00 | 0.80 |
| 2024-06-13 | 26.20 | 25.77 | -0.27 | -1.04 | 8356.50 | 2161.05 | 0.81 |
| 2024-06-12 | 25.72 | 26.04 | 0.31 | 1.21 | 7293.09 | 1903.19 | 0.70 |
| 2024-06-11 | 25.71 | 25.73 | -0.08 | -0.31 | 8409.27 | 2151.67 | 0.81 |
| 2024-06-07 | 25.62 | 25.81 | 0.60 | 2.38 | 11824.50 | 3039.46 | 1.14 |
| 2024-06-06 | 26.90 | 25.21 | -1.44 | -5.40 | 15981.00 | 4111.00 | 1.54 |
| 2024-06-05 | 27.18 | 26.65 | -0.62 | -2.27 | 8575.00 | 2307.34 | 0.83 |
| 2024-06-04 | 27.30 | 27.27 | -0.29 | -1.05 | 8994.19 | 2444.70 | 0.87 |
| 2024-06-03 | 27.91 | 27.56 | -0.36 | -1.29 | 9047.38 | 2503.14 | 0.87 |
| 2024-05-31 | 27.91 | 27.92 | 0.07 | 0.25 | 6356.50 | 1774.06 | 0.61 |
| 2024-05-30 | 27.60 | 27.85 | 0.12 | 0.43 | 7612.00 | 2125.94 | 0.74 |
| 2024-05-29 | 27.94 | 27.73 | -0.10 | -0.36 | 7839.87 | 2181.41 | 0.76 |
| 2024-05-28 | 28.69 | 28.08 | -0.61 | -2.13 | 8918.00 | 2517.96 | 0.86 |
| 2024-05-27 | 28.00 | 28.69 | 0.44 | 1.56 | 12323.50 | 3484.69 | 1.19 |
| 2024-05-24 | 28.00 | 28.25 | 0.25 | 0.89 | 13371.00 | 3795.77 | 1.29 |
| 2024-05-23 | 28.51 | 28.00 | -0.89 | -3.08 | 15597.50 | 4407.10 | 1.51 |
| 2024-05-22 | 28.70 | 28.89 | -0.15 | -0.52 | 14521.00 | 4191.91 | 1.40 |
| 2024-05-21 | 29.03 | 29.04 | -0.12 | -0.41 | 15361.50 | 4437.21 | 1.48 |
| 2024-05-20 | 29.18 | 29.16 | 0.03 | 0.10 | 21114.50 | 6161.00 | 2.04 |
| 2024-05-17 | 28.85 | 29.13 | 0.12 | 0.41 | 23213.50 | 6719.17 | 2.24 |
| 2024-05-16 | 29.10 | 29.01 | -0.24 | -0.82 | 26458.49 | 7679.16 | 2.56 |
| 2024-05-15 | 28.95 | 29.25 | -0.63 | -2.11 | 39916.30 | 11607.18 | 3.85 |
| 2024-05-14 | 30.30 | 29.88 | -0.60 | -1.97 | 62857.48 | 19460.12 | 6.07 |
| 2024-05-13 | 31.21 | 30.48 | -2.02 | -6.22 | 67452.82 | 20821.55 | 6.51 |
日K线
周K线
月K线
