三一重工(600031)股票信息
| 股票代码 | 600031 |
| 股票名称 | 三一重工 |
| 最新价/元 | 18.58 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 3.63 |
| 买入/元 | 18.58 |
| 卖出/元 | 18.59 |
| 昨收/元 | 17.93 |
| 今开/元 | 17.93 |
| 最高/元 | 19.10 |
| 最低/元 | 17.93 |
| 成交量/手 | 1366300.23 |
| 成交额/万 | 254047.79 |
| 股净值/元 | 34.75 |
| 市净率 | 2.28 |
| 总市值/万 | 15746509.19 |
| 流通值/万 | 15726513.03 |
| 换手率/% | 1.61 |
| 入市日期 | 2003-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
三一重工(600031)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 | 17.93 | 18.58 | 0.65 | 3.63 | 1366300.23 | 254047.79 | 1.61 |
| 2024-10-09 | 19.08 | 17.93 | -1.49 | -7.67 | 1974257.40 | 364968.67 | 2.33 |
| 2024-10-08 | 20.76 | 19.42 | 0.54 | 2.86 | 2542514.12 | 501401.61 | 3.00 |
| 2024-09-30 | 18.42 | 18.88 | 1.06 | 5.95 | 2488476.66 | 463084.09 | 2.94 |
| 2024-09-27 | 17.49 | 17.82 | 0.63 | 3.67 | 852418.40 | 150491.37 | 1.01 |
| 2024-09-26 | 16.70 | 17.19 | 0.49 | 2.93 | 714270.10 | 121406.22 | 0.84 |
| 2024-09-25 | 16.86 | 16.70 | 0.03 | 0.18 | 719914.92 | 121905.07 | 0.85 |
| 2024-09-24 | 16.37 | 16.67 | 0.43 | 2.65 | 685346.29 | 112929.87 | 0.81 |
| 2024-09-23 | 15.84 | 16.24 | 0.39 | 2.46 | 508098.04 | 82083.00 | 0.60 |
| 2024-09-20 | 15.73 | 15.85 | 0.17 | 1.08 | 398991.79 | 62953.49 | 0.47 |
| 2024-09-19 | 15.83 | 15.68 | -0.16 | -1.01 | 614495.59 | 97539.88 | 0.73 |
| 2024-09-18 | 15.23 | 15.84 | 0.56 | 3.67 | 534426.42 | 84023.64 | 0.63 |
| 2024-09-13 | 15.53 | 15.28 | -0.22 | -1.42 | 361965.75 | 55613.39 | 0.43 |
| 2024-09-12 | 15.50 | 15.50 | -0.07 | -0.45 | 264820.71 | 41164.61 | 0.31 |
| 2024-09-11 | 15.20 | 15.57 | 0.28 | 1.83 | 345979.22 | 53497.38 | 0.41 |
| 2024-09-10 | 15.43 | 15.29 | 0.05 | 0.33 | 435705.02 | 66238.45 | 0.51 |
| 2024-09-09 | 15.77 | 15.24 | -0.89 | -5.52 | 887767.93 | 136553.49 | 1.05 |
| 2024-09-06 | 16.48 | 16.13 | -0.30 | -1.83 | 315382.50 | 51486.75 | 0.37 |
| 2024-09-05 | 16.36 | 16.43 | 0.08 | 0.49 | 263497.99 | 43231.85 | 0.31 |
| 2024-09-04 | 16.45 | 16.35 | -0.03 | -0.18 | 275798.53 | 45020.34 | 0.33 |
| 2024-09-03 | 16.31 | 16.38 | 0.07 | 0.43 | 291358.01 | 47698.77 | 0.34 |
| 2024-09-02 | 16.16 | 16.31 | 0.19 | 1.18 | 629369.87 | 103125.39 | 0.74 |
| 2024-08-30 | 15.76 | 16.12 | 0.24 | 1.51 | 733718.74 | 116681.40 | 0.87 |
| 2024-08-29 | 16.06 | 15.88 | -0.24 | -1.49 | 427788.04 | 68365.50 | 0.51 |
| 2024-08-28 | 16.04 | 16.12 | 0.07 | 0.44 | 260943.80 | 41999.43 | 0.31 |
| 2024-08-27 | 16.07 | 16.05 | 0.04 | 0.25 | 309612.94 | 49592.27 | 0.37 |
| 2024-08-26 | 15.97 | 16.01 | 0.06 | 0.38 | 352186.22 | 56253.44 | 0.42 |
| 2024-08-23 | 15.58 | 15.95 | 0.40 | 2.57 | 405345.63 | 64314.63 | 0.48 |
| 2024-08-22 | 15.59 | 15.55 | -0.08 | -0.51 | 262694.44 | 40877.25 | 0.31 |
| 2024-08-21 | 15.58 | 15.63 | 0.00 | 0.00 | 203145.71 | 31775.12 | 0.24 |
| 2024-08-20 | 15.60 | 15.63 | 0.01 | 0.06 | 234374.54 | 36515.15 | 0.28 |
| 2024-08-19 | 15.26 | 15.62 | 0.33 | 2.16 | 303939.46 | 47399.51 | 0.36 |
| 2024-08-16 | 15.32 | 15.29 | -0.02 | -0.13 | 160750.15 | 24570.17 | 0.19 |
| 2024-08-15 | 14.93 | 15.31 | 0.32 | 2.14 | 334084.09 | 50957.99 | 0.39 |
| 2024-08-14 | 15.25 | 14.99 | -0.27 | -1.77 | 291457.51 | 43885.69 | 0.34 |
| 2024-08-13 | 15.36 | 15.26 | -0.08 | -0.52 | 271817.47 | 41310.09 | 0.32 |
| 2024-08-12 | 15.40 | 15.34 | -0.07 | -0.45 | 161735.50 | 24830.31 | 0.19 |
| 2024-08-09 | 15.36 | 15.41 | 0.12 | 0.79 | 423857.59 | 66294.46 | 0.50 |
| 2024-08-08 | 15.25 | 15.29 | -0.01 | -0.07 | 202818.14 | 30932.18 | 0.24 |
| 2024-08-07 | 15.45 | 15.30 | -0.16 | -1.04 | 264439.01 | 40802.29 | 0.31 |
| 2024-08-06 | 15.50 | 15.46 | 0.04 | 0.26 | 299267.59 | 46113.61 | 0.35 |
| 2024-08-05 | 15.62 | 15.42 | -0.23 | -1.47 | 320189.50 | 49669.92 | 0.38 |
| 2024-08-02 | 15.70 | 15.65 | -0.13 | -0.82 | 215986.20 | 33881.54 | 0.26 |
| 2024-08-01 | 16.09 | 15.78 | -0.37 | -2.29 | 352759.19 | 56055.88 | 0.42 |
| 2024-07-31 | 15.61 | 16.15 | 0.54 | 3.46 | 397382.55 | 63507.90 | 0.47 |
| 2024-07-30 | 15.58 | 15.61 | 0.00 | 0.00 | 238061.61 | 37017.39 | 0.28 |
| 2024-07-29 | 15.98 | 15.61 | -0.38 | -2.38 | 308398.33 | 48502.49 | 0.36 |
| 2024-07-26 | 15.77 | 15.99 | 0.29 | 1.85 | 340714.64 | 54560.61 | 0.40 |
| 2024-07-25 | 15.98 | 15.70 | -0.28 | -1.75 | 328502.43 | 51938.07 | 0.39 |
| 2024-07-24 | 15.97 | 15.98 | -0.02 | -0.13 | 315576.36 | 50356.97 | 0.37 |
| 2024-07-23 | 16.18 | 16.00 | -0.27 | -1.66 | 235323.55 | 37911.63 | 0.28 |
| 2024-07-22 | 16.34 | 16.27 | -0.13 | -0.79 | 373147.51 | 60562.19 | 0.44 |
| 2024-07-19 | 16.30 | 16.40 | 0.06 | 0.37 | 465649.96 | 76138.19 | 0.55 |
| 2024-07-18 | 16.03 | 16.34 | 0.28 | 1.74 | 401077.00 | 65141.46 | 0.47 |
| 2024-07-17 | 16.22 | 16.06 | -0.20 | -1.23 | 392902.33 | 62811.83 | 0.46 |
| 2024-07-16 | 16.29 | 16.26 | -0.03 | -0.18 | 294068.54 | 47723.20 | 0.35 |
| 2024-07-15 | 16.16 | 16.29 | -0.01 | -0.06 | 309859.31 | 50596.48 | 0.37 |
| 2024-07-12 | 16.31 | 16.30 | -0.02 | -0.12 | 332411.50 | 54111.07 | 0.39 |
| 2024-07-11 | 15.60 | 16.32 | 0.80 | 5.16 | 683969.65 | 110074.75 | 0.81 |
| 2024-07-10 | 15.16 | 15.52 | 0.22 | 1.44 | 456569.49 | 70441.18 | 0.54 |
| 2024-07-09 | 15.41 | 15.30 | -0.26 | -1.67 | 773770.81 | 117163.24 | 0.91 |
| 2024-07-08 | 15.91 | 15.56 | -0.26 | -1.64 | 290463.59 | 45461.40 | 0.34 |
| 2024-07-05 | 15.62 | 15.82 | 0.20 | 1.28 | 441273.31 | 69405.99 | 0.52 |
| 2024-07-04 | 15.61 | 15.62 | 0.02 | 0.13 | 317438.50 | 49728.68 | 0.38 |
| 2024-07-03 | 15.56 | 15.60 | -0.05 | -0.32 | 400546.98 | 62388.97 | 0.47 |
| 2024-07-02 | 16.38 | 15.65 | -0.78 | -4.75 | 1021852.62 | 161331.10 | 1.21 |
| 2024-07-01 | 16.46 | 16.43 | -0.07 | -0.42 | 380058.00 | 62378.17 | 0.45 |
| 2024-06-28 | 16.20 | 16.50 | 0.24 | 1.48 | 502142.86 | 82760.85 | 0.59 |
| 2024-06-27 | 16.39 | 16.26 | -0.15 | -0.91 | 510799.76 | 83525.34 | 0.60 |
| 2024-06-26 | 16.38 | 16.41 | 0.05 | 0.31 | 669451.83 | 109303.43 | 0.79 |
| 2024-06-25 | 16.00 | 16.36 | 0.38 | 2.38 | 1045627.52 | 171012.34 | 1.24 |
| 2024-06-24 | 15.94 | 15.98 | 0.04 | 0.25 | 544570.95 | 87302.72 | 0.64 |
| 2024-06-21 | 15.55 | 15.94 | 0.45 | 2.91 | 619218.25 | 98304.34 | 0.73 |
| 2024-06-20 | 15.80 | 15.71 | -0.11 | -0.70 | 431244.85 | 68109.95 | 0.51 |
| 2024-06-19 | 15.95 | 15.82 | -0.20 | -1.25 | 412765.08 | 65293.21 | 0.49 |
| 2024-06-18 | 15.64 | 16.02 | 0.38 | 2.43 | 591174.03 | 93552.74 | 0.70 |
| 2024-06-17 | 15.63 | 15.64 | -0.04 | -0.26 | 298513.71 | 46670.81 | 0.35 |
| 2024-06-14 | 15.51 | 15.68 | 0.11 | 0.71 | 374377.72 | 58602.64 | 0.44 |
| 2024-06-13 | 15.99 | 15.57 | -0.50 | -3.11 | 678732.89 | 106070.27 | 0.80 |
| 2024-06-12 | 15.88 | 16.07 | 0.14 | 0.88 | 563962.65 | 90009.08 | 0.67 |
| 2024-06-11 | 16.18 | 15.93 | -0.24 | -1.48 | 440590.12 | 70014.85 | 0.52 |
| 2024-06-07 | 16.19 | 16.17 | 0.01 | 0.06 | 766496.06 | 124911.66 | 0.91 |
| 2024-06-06 | 15.90 | 16.16 | 0.39 | 2.47 | 710628.07 | 114532.03 | 0.84 |
| 2024-06-05 | 15.91 | 15.77 | -0.14 | -0.88 | 370075.52 | 58517.60 | 0.44 |
| 2024-06-04 | 15.91 | 15.91 | 0.00 | 0.00 | 447745.00 | 71376.85 | 0.53 |
| 2024-06-03 | 16.18 | 15.91 | -0.27 | -1.67 | 655212.09 | 104610.39 | 0.77 |
| 2024-05-31 | 16.30 | 16.18 | -0.05 | -0.31 | 375486.74 | 61170.70 | 0.44 |
| 2024-05-30 | 16.26 | 16.23 | -0.05 | -0.31 | 385780.93 | 62575.62 | 0.46 |
| 2024-05-29 | 16.46 | 16.28 | -0.18 | -1.09 | 484731.86 | 79103.78 | 0.57 |
| 2024-05-28 | 17.03 | 16.46 | -0.57 | -3.35 | 797063.76 | 132266.40 | 0.94 |
| 2024-05-27 | 16.83 | 17.03 | 0.20 | 1.19 | 490352.03 | 83203.73 | 0.58 |
| 2024-05-24 | 16.71 | 16.83 | 0.12 | 0.72 | 576707.65 | 97511.62 | 0.68 |
| 2024-05-23 | 16.93 | 16.71 | -0.22 | -1.30 | 428706.71 | 71823.97 | 0.51 |
| 2024-05-22 | 16.92 | 16.93 | 0.01 | 0.06 | 429680.57 | 72779.66 | 0.51 |
| 2024-05-21 | 16.91 | 16.92 | 0.01 | 0.06 | 339039.62 | 57442.10 | 0.40 |
| 2024-05-20 | 17.03 | 16.91 | -0.14 | -0.82 | 579552.80 | 97717.39 | 0.68 |
| 2024-05-17 | 16.97 | 17.05 | 0.03 | 0.18 | 749972.97 | 126141.60 | 0.89 |
| 2024-05-16 | 16.85 | 17.02 | 0.22 | 1.31 | 821382.96 | 139081.75 | 0.97 |
| 2024-05-15 | 16.93 | 16.80 | -0.13 | -0.77 | 478907.50 | 80757.92 | 0.57 |
| 2024-05-14 | 17.36 | 16.93 | -0.44 | -2.53 | 962238.43 | 163547.99 | 1.14 |
日K线
周K线
月K线
