三峡新材(600293)股票信息
| 股票代码 | 600293 |
| 股票名称 | 三峡新材 |
| 最新价/元 | 2.75 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.37 |
| 买入/元 | 2.74 |
| 卖出/元 | 2.75 |
| 昨收/元 | 2.74 |
| 今开/元 | 2.76 |
| 最高/元 | 2.84 |
| 最低/元 | 2.68 |
| 成交量/手 | 265237.81 |
| 成交额/万 | 7327.92 |
| 股净值/元 | 68.75 |
| 市净率 | 1.82 |
| 总市值/万 | 319039.89 |
| 流通值/万 | 319039.89 |
| 换手率/% | 2.29 |
| 入市日期 | 2000-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
三峡新材(600293)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 | 2.76 | 2.75 | 0.01 | 0.37 | 265237.81 | 7327.92 | 2.29 |
| 2024-10-09 | 2.98 | 2.74 | -0.30 | -9.87 | 374602.10 | 10685.74 | 3.23 |
| 2024-10-08 | 3.18 | 3.04 | 0.15 | 5.19 | 552123.16 | 16820.99 | 4.76 |
| 2024-09-30 | 2.74 | 2.89 | 0.24 | 9.06 | 485457.21 | 13636.16 | 4.18 |
| 2024-09-27 | 2.59 | 2.65 | 0.08 | 3.11 | 195309.55 | 5102.64 | 1.68 |
| 2024-09-26 | 2.49 | 2.57 | 0.07 | 2.80 | 163763.04 | 4144.22 | 1.41 |
| 2024-09-25 | 2.49 | 2.50 | 0.02 | 0.81 | 157441.17 | 3965.95 | 1.36 |
| 2024-09-24 | 2.42 | 2.48 | 0.07 | 2.91 | 121773.67 | 2993.37 | 1.05 |
| 2024-09-23 | 2.41 | 2.41 | -0.01 | -0.41 | 48313.00 | 1165.45 | 0.42 |
| 2024-09-20 | 2.43 | 2.42 | -0.01 | -0.41 | 47128.00 | 1135.93 | 0.41 |
| 2024-09-19 | 2.37 | 2.43 | 0.06 | 2.53 | 94476.00 | 2275.87 | 0.81 |
| 2024-09-18 | 2.39 | 2.37 | -0.02 | -0.84 | 59493.50 | 1402.89 | 0.51 |
| 2024-09-13 | 2.40 | 2.39 | 0.00 | 0.00 | 32339.00 | 770.70 | 0.28 |
| 2024-09-12 | 2.36 | 2.39 | 0.02 | 0.84 | 54618.00 | 1305.73 | 0.47 |
| 2024-09-11 | 2.40 | 2.37 | -0.04 | -1.66 | 39538.00 | 944.10 | 0.34 |
| 2024-09-10 | 2.38 | 2.41 | 0.03 | 1.26 | 41827.00 | 1000.83 | 0.36 |
| 2024-09-09 | 2.37 | 2.38 | -0.01 | -0.42 | 49096.00 | 1169.74 | 0.42 |
| 2024-09-06 | 2.41 | 2.39 | -0.01 | -0.42 | 46229.00 | 1104.06 | 0.40 |
| 2024-09-05 | 2.37 | 2.40 | 0.02 | 0.84 | 47203.02 | 1134.45 | 0.41 |
| 2024-09-04 | 2.39 | 2.38 | -0.02 | -0.83 | 41995.00 | 1001.78 | 0.36 |
| 2024-09-03 | 2.39 | 2.40 | 0.00 | 0.00 | 49855.00 | 1201.15 | 0.43 |
| 2024-09-02 | 2.41 | 2.40 | -0.02 | -0.83 | 58124.00 | 1402.35 | 0.50 |
| 2024-08-30 | 2.39 | 2.42 | 0.02 | 0.83 | 81467.16 | 1975.09 | 0.70 |
| 2024-08-29 | 2.37 | 2.40 | 0.03 | 1.27 | 59385.22 | 1419.34 | 0.51 |
| 2024-08-28 | 2.35 | 2.37 | 0.01 | 0.42 | 48412.23 | 1143.85 | 0.42 |
| 2024-08-27 | 2.37 | 2.36 | 0.00 | 0.00 | 35937.50 | 842.86 | 0.31 |
| 2024-08-26 | 2.35 | 2.36 | 0.01 | 0.43 | 56057.90 | 1326.85 | 0.48 |
| 2024-08-23 | 2.34 | 2.35 | 0.02 | 0.86 | 47338.00 | 1106.18 | 0.41 |
| 2024-08-22 | 2.35 | 2.33 | -0.02 | -0.85 | 42698.00 | 1001.33 | 0.37 |
| 2024-08-21 | 2.37 | 2.35 | -0.01 | -0.42 | 43909.00 | 1034.04 | 0.38 |
| 2024-08-20 | 2.41 | 2.36 | -0.04 | -1.67 | 47731.83 | 1133.25 | 0.41 |
| 2024-08-19 | 2.40 | 2.40 | 0.00 | 0.00 | 41888.83 | 1007.58 | 0.36 |
| 2024-08-16 | 2.45 | 2.40 | -0.05 | -2.04 | 46725.00 | 1131.82 | 0.40 |
| 2024-08-15 | 2.42 | 2.45 | 0.02 | 0.82 | 52861.02 | 1286.17 | 0.46 |
| 2024-08-14 | 2.45 | 2.43 | -0.03 | -1.22 | 37540.00 | 915.57 | 0.32 |
| 2024-08-13 | 2.41 | 2.46 | 0.03 | 1.24 | 51843.43 | 1261.59 | 0.45 |
| 2024-08-12 | 2.45 | 2.43 | -0.02 | -0.82 | 55758.15 | 1354.45 | 0.48 |
| 2024-08-09 | 2.48 | 2.45 | -0.03 | -1.21 | 70002.83 | 1735.55 | 0.60 |
| 2024-08-08 | 2.47 | 2.48 | 0.01 | 0.41 | 75613.49 | 1874.80 | 0.65 |
| 2024-08-07 | 2.47 | 2.47 | -0.01 | -0.40 | 36298.50 | 899.42 | 0.31 |
| 2024-08-06 | 2.46 | 2.48 | 0.03 | 1.22 | 44529.77 | 1097.73 | 0.38 |
| 2024-08-05 | 2.48 | 2.45 | -0.04 | -1.61 | 67722.50 | 1678.69 | 0.58 |
| 2024-08-02 | 2.48 | 2.49 | -0.01 | -0.40 | 45614.02 | 1137.80 | 0.39 |
| 2024-08-01 | 2.51 | 2.50 | -0.01 | -0.40 | 62218.50 | 1558.22 | 0.54 |
| 2024-07-31 | 2.46 | 2.51 | 0.05 | 2.03 | 77459.36 | 1932.84 | 0.67 |
| 2024-07-30 | 2.43 | 2.46 | 0.03 | 1.24 | 47693.02 | 1164.26 | 0.41 |
| 2024-07-29 | 2.43 | 2.43 | 0.01 | 0.41 | 33794.50 | 819.63 | 0.29 |
| 2024-07-26 | 2.41 | 2.42 | 0.01 | 0.42 | 37971.00 | 920.37 | 0.33 |
| 2024-07-25 | 2.36 | 2.41 | 0.04 | 1.69 | 41739.63 | 997.62 | 0.36 |
| 2024-07-24 | 2.39 | 2.37 | -0.02 | -0.84 | 50461.50 | 1201.84 | 0.43 |
| 2024-07-23 | 2.41 | 2.39 | -0.02 | -0.83 | 39544.00 | 954.41 | 0.34 |
| 2024-07-22 | 2.43 | 2.41 | -0.02 | -0.82 | 40361.03 | 971.59 | 0.35 |
| 2024-07-19 | 2.48 | 2.43 | -0.04 | -1.62 | 52426.50 | 1278.84 | 0.45 |
| 2024-07-18 | 2.49 | 2.47 | -0.03 | -1.20 | 49023.61 | 1208.46 | 0.42 |
| 2024-07-17 | 2.50 | 2.50 | 0.00 | 0.00 | 36175.52 | 903.61 | 0.31 |
| 2024-07-16 | 2.51 | 2.50 | 0.00 | 0.00 | 35250.00 | 880.32 | 0.30 |
| 2024-07-15 | 2.52 | 2.50 | -0.03 | -1.19 | 65856.00 | 1653.75 | 0.57 |
| 2024-07-12 | 2.52 | 2.53 | 0.00 | 0.00 | 69967.50 | 1776.84 | 0.60 |
| 2024-07-11 | 2.45 | 2.53 | 0.11 | 4.55 | 94425.50 | 2353.82 | 0.81 |
| 2024-07-10 | 2.46 | 2.42 | -0.03 | -1.22 | 56167.01 | 1369.34 | 0.48 |
| 2024-07-09 | 2.43 | 2.45 | 0.01 | 0.41 | 76801.51 | 1861.72 | 0.66 |
| 2024-07-08 | 2.50 | 2.44 | -0.06 | -2.40 | 74659.10 | 1828.77 | 0.64 |
| 2024-07-05 | 2.48 | 2.50 | 0.03 | 1.22 | 57057.50 | 1412.01 | 0.49 |
| 2024-07-04 | 2.55 | 2.47 | -0.09 | -3.52 | 93483.50 | 2333.00 | 0.81 |
| 2024-07-03 | 2.56 | 2.56 | 0.00 | 0.00 | 65119.50 | 1671.69 | 0.56 |
| 2024-07-02 | 2.53 | 2.56 | 0.03 | 1.19 | 70007.51 | 1792.38 | 0.60 |
| 2024-07-01 | 2.50 | 2.53 | 0.04 | 1.61 | 64545.50 | 1628.20 | 0.56 |
| 2024-06-28 | 2.49 | 2.49 | -0.02 | -0.80 | 73917.57 | 1853.07 | 0.64 |
| 2024-06-27 | 2.54 | 2.51 | -0.05 | -1.95 | 51100.00 | 1290.22 | 0.44 |
| 2024-06-26 | 2.49 | 2.56 | 0.05 | 1.99 | 73386.50 | 1841.36 | 0.63 |
| 2024-06-25 | 2.48 | 2.51 | 0.01 | 0.40 | 77906.77 | 1954.37 | 0.67 |
| 2024-06-24 | 2.58 | 2.50 | -0.08 | -3.10 | 99149.50 | 2499.92 | 0.85 |
| 2024-06-21 | 2.55 | 2.58 | 0.00 | 0.00 | 59490.00 | 1533.71 | 0.51 |
| 2024-06-20 | 2.65 | 2.58 | -0.07 | -2.64 | 86459.00 | 2243.69 | 0.75 |
| 2024-06-19 | 2.64 | 2.65 | 0.01 | 0.38 | 64419.52 | 1701.32 | 0.56 |
| 2024-06-18 | 2.60 | 2.64 | 0.05 | 1.93 | 63032.50 | 1652.98 | 0.54 |
| 2024-06-17 | 2.62 | 2.59 | -0.04 | -1.52 | 84380.00 | 2189.06 | 0.73 |
| 2024-06-14 | 2.60 | 2.63 | 0.02 | 0.77 | 71747.00 | 1876.65 | 0.62 |
| 2024-06-13 | 2.67 | 2.61 | -0.05 | -1.88 | 93079.50 | 2439.56 | 0.80 |
| 2024-06-12 | 2.64 | 2.66 | 0.01 | 0.38 | 75958.16 | 2012.61 | 0.65 |
| 2024-06-11 | 2.66 | 2.65 | -0.01 | -0.38 | 95467.00 | 2514.83 | 0.82 |
| 2024-06-07 | 2.63 | 2.66 | 0.04 | 1.53 | 93678.64 | 2485.47 | 0.81 |
| 2024-06-06 | 2.68 | 2.62 | -0.05 | -1.87 | 149717.96 | 3940.27 | 1.29 |
| 2024-06-05 | 2.74 | 2.67 | -0.07 | -2.56 | 105620.00 | 2844.69 | 0.91 |
| 2024-06-04 | 2.75 | 2.74 | 0.00 | 0.00 | 114035.75 | 3112.05 | 0.98 |
| 2024-06-03 | 2.83 | 2.74 | -0.10 | -3.52 | 164688.52 | 4546.11 | 1.42 |
| 2024-05-31 | 2.89 | 2.84 | -0.06 | -2.07 | 167605.00 | 4791.02 | 1.44 |
| 2024-05-30 | 2.93 | 2.90 | -0.05 | -1.70 | 133001.35 | 3870.21 | 1.15 |
| 2024-05-29 | 2.97 | 2.95 | -0.02 | -0.67 | 189354.84 | 5607.96 | 1.63 |
| 2024-05-28 | 3.08 | 2.97 | -0.11 | -3.57 | 276270.93 | 8274.78 | 2.38 |
| 2024-05-27 | 3.04 | 3.08 | 0.03 | 0.98 | 404310.20 | 12420.97 | 3.49 |
| 2024-05-24 | 2.97 | 3.05 | 0.08 | 2.69 | 421744.50 | 13059.16 | 3.64 |
| 2024-05-23 | 3.05 | 2.97 | -0.10 | -3.26 | 132103.00 | 3973.40 | 1.14 |
| 2024-05-22 | 3.02 | 3.07 | 0.04 | 1.32 | 138171.00 | 4226.33 | 1.19 |
| 2024-05-21 | 3.05 | 3.03 | -0.03 | -0.98 | 162487.00 | 4924.79 | 1.40 |
| 2024-05-20 | 2.99 | 3.06 | 0.09 | 3.03 | 267003.00 | 8193.24 | 2.30 |
| 2024-05-17 | 2.92 | 2.97 | 0.05 | 1.71 | 124213.74 | 3665.77 | 1.07 |
| 2024-05-16 | 2.91 | 2.92 | 0.02 | 0.69 | 84102.50 | 2460.48 | 0.72 |
| 2024-05-15 | 2.91 | 2.90 | -0.01 | -0.34 | 73550.86 | 2143.40 | 0.63 |
| 2024-05-14 | 2.87 | 2.91 | 0.05 | 1.75 | 100027.00 | 2902.09 | 0.86 |
日K线
周K线
月K线
