三态股份(301558)股票信息
| 股票代码 | 301558 |
| 股票名称 | 三态股份 |
| 最新价/元 | 8.87 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.91 |
| 买入/元 | 8.87 |
| 卖出/元 | 8.88 |
| 昨收/元 | 8.79 |
| 今开/元 | 9.00 |
| 最高/元 | 9.16 |
| 最低/元 | 8.62 |
| 成交量/手 | 133327.90 |
| 成交额/万 | 11880.96 |
| 股净值/元 | 50.20 |
| 市净率 | 5.19 |
| 总市值/万 | 699711.03 |
| 流通值/万 | 194946.50 |
| 换手率/% | 6.07 |
| 入市日期 | 2023-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
三态股份(301558)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.00 | 8.87 | 0.08 | 0.91 | 133327.90 | 11880.96 | 6.07 |
| 2024-10-09 | 9.69 | 8.79 | -1.27 | -12.62 | 226105.76 | 20896.40 | 10.29 |
| 2024-10-08 | 10.68 | 10.06 | 0.87 | 9.47 | 383043.46 | 38436.31 | 17.43 |
| 2024-09-30 | 8.46 | 9.19 | 1.00 | 12.21 | 354483.92 | 31267.17 | 16.13 |
| 2024-09-27 | 7.79 | 8.19 | 0.51 | 6.64 | 139286.84 | 11203.72 | 11.76 |
| 2024-09-26 | 7.46 | 7.68 | 0.18 | 2.40 | 81150.52 | 6153.89 | 6.85 |
| 2024-09-25 | 7.41 | 7.50 | 0.14 | 1.90 | 97000.70 | 7321.30 | 8.19 |
| 2024-09-24 | 7.18 | 7.36 | 0.16 | 2.22 | 85904.20 | 6236.15 | 7.25 |
| 2024-09-23 | 7.10 | 7.20 | 0.13 | 1.84 | 52959.01 | 3807.43 | 4.47 |
| 2024-09-20 | 7.14 | 7.07 | -0.04 | -0.56 | 46370.45 | 3268.30 | 3.91 |
| 2024-09-19 | 6.91 | 7.11 | 0.22 | 3.19 | 64182.91 | 4533.28 | 5.42 |
| 2024-09-18 | 7.24 | 6.89 | -0.35 | -4.83 | 73546.32 | 5109.11 | 6.21 |
| 2024-09-13 | 7.56 | 7.24 | -0.32 | -4.23 | 79532.00 | 5844.07 | 6.71 |
| 2024-09-12 | 7.62 | 7.56 | -0.20 | -2.58 | 79531.28 | 6067.06 | 6.71 |
| 2024-09-11 | 7.90 | 7.76 | -0.36 | -4.43 | 139368.89 | 10743.45 | 11.77 |
| 2024-09-10 | 7.79 | 8.12 | 0.29 | 3.70 | 186452.23 | 14944.75 | 15.74 |
| 2024-09-09 | 7.49 | 7.83 | 0.14 | 1.82 | 134010.61 | 10371.29 | 11.31 |
| 2024-09-06 | 7.45 | 7.69 | 0.16 | 2.13 | 169299.36 | 13188.01 | 14.29 |
| 2024-09-05 | 7.25 | 7.53 | 0.32 | 4.44 | 123687.22 | 9291.75 | 10.44 |
| 2024-09-04 | 7.26 | 7.21 | -0.12 | -1.64 | 33699.67 | 2438.77 | 2.84 |
| 2024-09-03 | 7.21 | 7.33 | 0.12 | 1.66 | 37480.96 | 2745.99 | 3.16 |
| 2024-09-02 | 7.55 | 7.21 | -0.32 | -4.25 | 46356.00 | 3407.02 | 3.91 |
| 2024-08-30 | 7.30 | 7.53 | 0.19 | 2.59 | 69441.87 | 5234.33 | 5.86 |
| 2024-08-29 | 7.30 | 7.34 | -0.04 | -0.54 | 45390.30 | 3312.10 | 3.83 |
| 2024-08-28 | 7.21 | 7.38 | 0.13 | 1.79 | 40465.30 | 2963.33 | 3.42 |
| 2024-08-27 | 7.30 | 7.25 | -0.12 | -1.63 | 32622.90 | 2360.71 | 2.75 |
| 2024-08-26 | 7.24 | 7.37 | 0.11 | 1.52 | 44982.04 | 3275.21 | 3.80 |
| 2024-08-23 | 7.34 | 7.26 | -0.09 | -1.22 | 52564.93 | 3825.98 | 4.44 |
| 2024-08-22 | 7.82 | 7.35 | -0.53 | -6.73 | 113469.42 | 8560.54 | 9.58 |
| 2024-08-21 | 8.39 | 7.88 | -0.50 | -5.97 | 146896.59 | 11849.17 | 12.40 |
| 2024-08-20 | 8.12 | 8.38 | 0.20 | 2.45 | 193351.87 | 16102.81 | 16.32 |
| 2024-08-19 | 7.95 | 8.18 | 0.33 | 4.20 | 118994.46 | 9571.09 | 10.05 |
| 2024-08-16 | 7.90 | 7.85 | -0.04 | -0.51 | 26296.00 | 2075.53 | 2.22 |
| 2024-08-15 | 7.80 | 7.89 | 0.11 | 1.41 | 35556.83 | 2793.63 | 3.00 |
| 2024-08-14 | 7.82 | 7.78 | -0.03 | -0.38 | 22699.49 | 1777.11 | 1.92 |
| 2024-08-13 | 7.79 | 7.81 | 0.03 | 0.39 | 23377.54 | 1818.64 | 1.97 |
| 2024-08-12 | 7.99 | 7.78 | -0.19 | -2.38 | 33433.71 | 2612.82 | 2.82 |
| 2024-08-09 | 8.16 | 7.97 | -0.14 | -1.73 | 31406.00 | 2531.57 | 2.65 |
| 2024-08-08 | 8.10 | 8.11 | -0.02 | -0.25 | 34690.00 | 2798.26 | 2.93 |
| 2024-08-07 | 8.15 | 8.13 | -0.08 | -0.97 | 32571.58 | 2647.44 | 2.75 |
| 2024-08-06 | 8.16 | 8.21 | 0.19 | 2.37 | 38301.28 | 3123.04 | 3.23 |
| 2024-08-05 | 8.17 | 8.02 | -0.15 | -1.84 | 53982.00 | 4425.95 | 4.56 |
| 2024-08-02 | 8.27 | 8.17 | -0.11 | -1.33 | 43361.71 | 3574.41 | 3.66 |
| 2024-08-01 | 8.39 | 8.28 | -0.05 | -0.60 | 43100.13 | 3577.18 | 3.64 |
| 2024-07-31 | 8.10 | 8.33 | 0.22 | 2.71 | 66008.66 | 5454.65 | 5.57 |
| 2024-07-30 | 8.00 | 8.11 | 0.11 | 1.38 | 50601.44 | 4094.51 | 4.27 |
| 2024-07-29 | 8.00 | 8.00 | -0.11 | -1.36 | 78907.22 | 6306.80 | 6.66 |
| 2024-07-26 | 8.28 | 8.11 | 0.30 | 3.84 | 117637.80 | 9691.52 | 9.93 |
| 2024-07-25 | 7.60 | 7.81 | 0.15 | 1.96 | 34246.96 | 2653.78 | 2.89 |
| 2024-07-24 | 7.84 | 7.66 | -0.17 | -2.17 | 40675.33 | 3130.74 | 3.43 |
| 2024-07-23 | 8.04 | 7.83 | -0.29 | -3.57 | 30034.00 | 2389.91 | 2.54 |
| 2024-07-22 | 8.06 | 8.12 | 0.12 | 1.50 | 29933.94 | 2410.94 | 2.53 |
| 2024-07-19 | 7.94 | 8.00 | 0.05 | 0.63 | 24736.03 | 1975.45 | 2.09 |
| 2024-07-18 | 7.98 | 7.95 | -0.03 | -0.38 | 41317.00 | 3234.43 | 3.49 |
| 2024-07-17 | 8.11 | 7.98 | -0.13 | -1.60 | 32943.61 | 2649.50 | 2.78 |
| 2024-07-16 | 8.12 | 8.11 | -0.02 | -0.25 | 23672.00 | 1915.06 | 2.00 |
| 2024-07-15 | 8.32 | 8.13 | -0.14 | -1.69 | 31167.41 | 2549.03 | 2.63 |
| 2024-07-12 | 8.39 | 8.27 | -0.12 | -1.43 | 48841.89 | 4092.78 | 4.12 |
| 2024-07-11 | 8.12 | 8.39 | 0.44 | 5.54 | 70813.63 | 5909.25 | 5.98 |
| 2024-07-10 | 8.03 | 7.95 | -0.08 | -1.00 | 35810.83 | 2863.35 | 3.02 |
| 2024-07-09 | 7.98 | 8.03 | 0.11 | 1.39 | 46702.77 | 3685.12 | 3.94 |
| 2024-07-08 | 8.22 | 7.92 | -0.31 | -3.77 | 37435.25 | 2992.95 | 3.16 |
| 2024-07-05 | 8.14 | 8.23 | 0.09 | 1.11 | 29439.52 | 2400.16 | 2.49 |
| 2024-07-04 | 8.53 | 8.14 | -0.41 | -4.80 | 55058.63 | 4549.96 | 4.65 |
| 2024-07-03 | 8.48 | 8.55 | 0.00 | 0.00 | 42203.73 | 3617.18 | 3.56 |
| 2024-07-02 | 8.42 | 8.55 | 0.13 | 1.54 | 45670.72 | 3881.39 | 3.86 |
| 2024-07-01 | 8.35 | 8.42 | 0.03 | 0.36 | 31893.85 | 2658.58 | 2.69 |
| 2024-06-28 | 8.45 | 8.39 | -0.07 | -0.83 | 42007.61 | 3549.50 | 3.55 |
| 2024-06-27 | 8.64 | 8.46 | -0.16 | -1.86 | 51050.74 | 4351.06 | 4.31 |
| 2024-06-26 | 8.18 | 8.62 | 0.47 | 5.77 | 68230.31 | 5743.39 | 5.76 |
| 2024-06-25 | 8.28 | 8.15 | 0.01 | 0.12 | 42727.72 | 3496.77 | 3.61 |
| 2024-06-24 | 8.65 | 8.14 | -0.54 | -6.22 | 70782.26 | 5870.50 | 5.98 |
| 2024-06-21 | 8.85 | 8.68 | -0.17 | -1.92 | 38749.22 | 3382.47 | 3.27 |
| 2024-06-20 | 9.05 | 8.85 | -0.23 | -2.53 | 44594.18 | 3990.18 | 3.76 |
| 2024-06-19 | 9.22 | 9.08 | -0.14 | -1.52 | 38815.86 | 3552.31 | 3.28 |
| 2024-06-18 | 9.12 | 9.22 | 0.12 | 1.32 | 42751.56 | 3926.79 | 3.61 |
| 2024-06-17 | 9.14 | 9.10 | -0.07 | -0.76 | 33327.55 | 3039.11 | 2.81 |
| 2024-06-14 | 9.19 | 9.17 | -0.02 | -0.22 | 62753.47 | 5745.23 | 5.30 |
| 2024-06-13 | 9.09 | 9.19 | 0.09 | 0.99 | 75906.32 | 6958.90 | 6.41 |
| 2024-06-12 | 9.23 | 9.10 | 0.15 | 1.68 | 80057.71 | 7341.74 | 6.76 |
| 2024-06-11 | 8.82 | 8.95 | 0.08 | 0.90 | 39576.03 | 3495.51 | 3.34 |
| 2024-06-07 | 8.72 | 8.87 | 0.25 | 2.90 | 55837.33 | 4921.24 | 4.71 |
| 2024-06-06 | 9.02 | 8.62 | -0.34 | -3.80 | 69684.34 | 6105.57 | 5.88 |
| 2024-06-05 | 9.18 | 8.96 | -0.18 | -1.97 | 52721.03 | 4763.08 | 4.45 |
| 2024-06-04 | 9.26 | 9.14 | -0.26 | -2.77 | 63070.47 | 5762.61 | 5.32 |
| 2024-06-03 | 9.84 | 9.40 | -0.48 | -4.86 | 112526.00 | 10673.12 | 9.50 |
| 2024-05-31 | 9.70 | 9.88 | 0.18 | 1.86 | 101959.60 | 10141.51 | 8.61 |
| 2024-05-30 | 9.83 | 9.70 | 0.03 | 0.31 | 80055.46 | 7813.54 | 6.76 |
| 2024-05-29 | 9.67 | 9.67 | -0.01 | -0.10 | 117411.18 | 11417.81 | 9.91 |
| 2024-05-28 | 10.23 | 9.68 | -1.05 | -9.79 | 226018.90 | 22515.02 | 19.08 |
| 2024-05-27 | 10.50 | 10.73 | 0.67 | 6.66 | 282958.33 | 30459.93 | 23.89 |
| 2024-05-24 | 10.42 | 10.06 | -0.35 | -3.36 | 105575.99 | 10859.46 | 8.91 |
| 2024-05-23 | 10.63 | 10.41 | -0.33 | -3.07 | 149592.76 | 15880.80 | 12.63 |
| 2024-05-22 | 10.88 | 10.74 | -0.22 | -2.01 | 135579.42 | 14599.46 | 11.45 |
| 2024-05-21 | 10.59 | 10.96 | 0.36 | 3.40 | 213071.65 | 23286.61 | 17.99 |
| 2024-05-20 | 10.31 | 10.60 | 0.22 | 2.12 | 153846.90 | 16168.33 | 12.99 |
| 2024-05-17 | 10.35 | 10.38 | 0.01 | 0.10 | 106788.88 | 11086.69 | 9.01 |
| 2024-05-16 | 10.45 | 10.37 | -0.08 | -0.77 | 145142.42 | 15221.08 | 12.25 |
| 2024-05-15 | 10.20 | 10.45 | 0.06 | 0.58 | 156908.70 | 16223.28 | 13.25 |
| 2024-05-14 | 9.88 | 10.39 | 0.51 | 5.16 | 186357.31 | 18954.78 | 15.73 |
日K线
周K线
月K线
