三友化工(600409)股票信息
| 股票代码 | 600409 |
| 股票名称 | 三友化工 |
| 最新价/元 | 5.91 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.85 |
| 买入/元 | 5.91 |
| 卖出/元 | 5.92 |
| 昨收/元 | 5.86 |
| 今开/元 | 5.94 |
| 最高/元 | 6.07 |
| 最低/元 | 5.82 |
| 成交量/手 | 466484.37 |
| 成交额/万 | 27766.47 |
| 股净值/元 | 21.57 |
| 市净率 | 0.89 |
| 总市值/万 | 1220030.52 |
| 流通值/万 | 1220030.52 |
| 换手率/% | 2.26 |
| 入市日期 | 2003-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
三友化工(600409)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 | 5.94 | 5.91 | 0.05 | 0.85 | 466484.37 | 27766.47 | 2.26 |
| 2024-10-09 | 6.23 | 5.86 | -0.31 | -5.02 | 718572.10 | 42717.84 | 3.48 |
| 2024-10-08 | 6.49 | 6.17 | 0.27 | 4.58 | 871209.35 | 53961.42 | 4.22 |
| 2024-09-30 | 5.71 | 5.90 | 0.50 | 9.26 | 718297.23 | 41551.39 | 3.48 |
| 2024-09-27 | 5.29 | 5.40 | 0.22 | 4.25 | 289609.19 | 15453.28 | 1.40 |
| 2024-09-26 | 4.98 | 5.18 | 0.20 | 4.02 | 265848.66 | 13490.45 | 1.29 |
| 2024-09-25 | 5.02 | 4.98 | 0.08 | 1.63 | 321125.10 | 16230.87 | 1.56 |
| 2024-09-24 | 4.68 | 4.90 | 0.23 | 4.93 | 327126.50 | 15742.35 | 1.58 |
| 2024-09-23 | 4.65 | 4.67 | 0.01 | 0.22 | 134209.61 | 6252.22 | 0.65 |
| 2024-09-20 | 4.68 | 4.66 | -0.03 | -0.64 | 147500.42 | 6860.28 | 0.71 |
| 2024-09-19 | 4.56 | 4.69 | 0.14 | 3.08 | 198765.11 | 9235.79 | 0.96 |
| 2024-09-18 | 4.53 | 4.55 | 0.02 | 0.44 | 155207.00 | 6997.47 | 0.75 |
| 2024-09-13 | 4.55 | 4.53 | -0.02 | -0.44 | 120975.36 | 5495.21 | 0.59 |
| 2024-09-12 | 4.58 | 4.55 | -0.03 | -0.66 | 192437.99 | 8786.64 | 0.93 |
| 2024-09-11 | 4.64 | 4.58 | -0.09 | -1.93 | 211088.00 | 9692.27 | 1.02 |
| 2024-09-10 | 4.74 | 4.67 | -0.07 | -1.48 | 246167.54 | 11438.36 | 1.19 |
| 2024-09-09 | 4.81 | 4.74 | -0.07 | -1.46 | 176257.64 | 8393.96 | 0.85 |
| 2024-09-06 | 4.88 | 4.81 | -0.06 | -1.23 | 134775.54 | 6521.97 | 0.65 |
| 2024-09-05 | 4.91 | 4.87 | -0.04 | -0.82 | 195104.13 | 9513.96 | 0.95 |
| 2024-09-04 | 4.97 | 4.91 | -0.05 | -1.01 | 159996.05 | 7928.42 | 0.78 |
| 2024-09-03 | 5.01 | 4.96 | -0.05 | -1.00 | 201268.48 | 10045.89 | 0.97 |
| 2024-09-02 | 5.05 | 5.01 | -0.04 | -0.79 | 266894.86 | 13454.15 | 1.29 |
| 2024-08-30 | 5.06 | 5.05 | -0.01 | -0.20 | 398005.04 | 19981.14 | 1.93 |
| 2024-08-29 | 5.02 | 5.06 | 0.03 | 0.60 | 140938.60 | 7107.36 | 0.68 |
| 2024-08-28 | 5.06 | 5.03 | -0.02 | -0.40 | 152749.07 | 7741.66 | 0.74 |
| 2024-08-27 | 5.06 | 5.05 | 0.00 | 0.00 | 134820.21 | 6805.54 | 0.65 |
| 2024-08-26 | 5.06 | 5.05 | 0.01 | 0.20 | 130804.30 | 6607.81 | 0.63 |
| 2024-08-23 | 5.08 | 5.04 | -0.05 | -0.98 | 121071.83 | 6106.80 | 0.59 |
| 2024-08-22 | 5.14 | 5.09 | -0.05 | -0.97 | 108739.26 | 5546.79 | 0.53 |
| 2024-08-21 | 5.18 | 5.14 | -0.04 | -0.77 | 109846.00 | 5653.10 | 0.53 |
| 2024-08-20 | 5.24 | 5.18 | -0.06 | -1.15 | 127848.64 | 6635.97 | 0.62 |
| 2024-08-19 | 5.27 | 5.24 | -0.03 | -0.57 | 140379.28 | 7408.10 | 0.68 |
| 2024-08-16 | 5.44 | 5.27 | -0.16 | -2.95 | 185792.56 | 9873.09 | 0.90 |
| 2024-08-15 | 5.35 | 5.43 | 0.05 | 0.93 | 152559.44 | 8294.67 | 0.74 |
| 2024-08-14 | 5.58 | 5.38 | -0.20 | -3.58 | 201266.93 | 10936.22 | 0.97 |
| 2024-08-13 | 5.53 | 5.58 | 0.05 | 0.90 | 108428.50 | 6017.50 | 0.53 |
| 2024-08-12 | 5.56 | 5.53 | -0.05 | -0.90 | 103460.19 | 5721.47 | 0.50 |
| 2024-08-09 | 5.62 | 5.58 | -0.03 | -0.54 | 127695.00 | 7174.93 | 0.62 |
| 2024-08-08 | 5.49 | 5.61 | 0.13 | 2.37 | 157898.84 | 8800.50 | 0.76 |
| 2024-08-07 | 5.53 | 5.48 | -0.05 | -0.90 | 113168.00 | 6201.24 | 0.55 |
| 2024-08-06 | 5.55 | 5.53 | 0.01 | 0.18 | 135975.00 | 7519.92 | 0.66 |
| 2024-08-05 | 5.60 | 5.52 | -0.10 | -1.78 | 207421.01 | 11594.10 | 1.00 |
| 2024-08-02 | 5.58 | 5.62 | 0.01 | 0.18 | 164526.49 | 9305.09 | 0.80 |
| 2024-08-01 | 5.63 | 5.61 | -0.01 | -0.18 | 189411.89 | 10624.88 | 0.92 |
| 2024-07-31 | 5.40 | 5.62 | 0.21 | 3.88 | 183194.47 | 10148.74 | 0.89 |
| 2024-07-30 | 5.38 | 5.41 | 0.03 | 0.56 | 100201.77 | 5415.54 | 0.49 |
| 2024-07-29 | 5.39 | 5.38 | -0.02 | -0.37 | 116738.01 | 6293.12 | 0.57 |
| 2024-07-26 | 5.38 | 5.40 | 0.05 | 0.94 | 136595.89 | 7381.89 | 0.66 |
| 2024-07-25 | 5.35 | 5.35 | 0.00 | 0.00 | 144018.96 | 7717.41 | 0.70 |
| 2024-07-24 | 5.42 | 5.35 | -0.07 | -1.29 | 156407.12 | 8405.64 | 0.76 |
| 2024-07-23 | 5.53 | 5.42 | -0.10 | -1.81 | 188587.68 | 10422.24 | 0.91 |
| 2024-07-22 | 5.51 | 5.52 | 0.02 | 0.36 | 185987.94 | 10269.58 | 0.90 |
| 2024-07-19 | 5.60 | 5.50 | -0.15 | -2.66 | 202200.16 | 11168.79 | 0.98 |
| 2024-07-18 | 5.60 | 5.65 | 0.01 | 0.18 | 161563.00 | 9058.57 | 0.78 |
| 2024-07-17 | 5.66 | 5.64 | -0.05 | -0.88 | 179947.57 | 10144.88 | 0.87 |
| 2024-07-16 | 5.73 | 5.69 | -0.07 | -1.22 | 248991.06 | 14109.31 | 1.21 |
| 2024-07-15 | 5.74 | 5.76 | 0.00 | 0.00 | 235307.08 | 13544.49 | 1.14 |
| 2024-07-12 | 5.70 | 5.76 | 0.06 | 1.05 | 238580.63 | 13680.40 | 1.16 |
| 2024-07-11 | 5.58 | 5.70 | 0.19 | 3.45 | 310737.92 | 17596.94 | 1.51 |
| 2024-07-10 | 5.54 | 5.51 | 0.04 | 0.73 | 389096.89 | 21326.89 | 1.88 |
| 2024-07-09 | 5.32 | 5.47 | 0.13 | 2.43 | 262351.60 | 14193.50 | 1.27 |
| 2024-07-08 | 5.40 | 5.34 | -0.07 | -1.29 | 199881.26 | 10711.28 | 0.97 |
| 2024-07-05 | 5.25 | 5.41 | 0.14 | 2.66 | 341861.18 | 18362.23 | 1.66 |
| 2024-07-04 | 5.30 | 5.27 | -0.05 | -0.94 | 214815.50 | 11317.10 | 1.04 |
| 2024-07-03 | 5.30 | 5.32 | 0.07 | 1.33 | 272027.25 | 14430.33 | 1.32 |
| 2024-07-02 | 5.29 | 5.25 | -0.04 | -0.76 | 228469.46 | 11963.14 | 1.11 |
| 2024-07-01 | 5.00 | 5.29 | 0.27 | 5.38 | 328354.63 | 17016.95 | 1.59 |
| 2024-06-28 | 4.99 | 5.02 | 0.02 | 0.40 | 160017.00 | 8075.78 | 0.78 |
| 2024-06-27 | 5.14 | 5.00 | -0.15 | -2.91 | 179187.00 | 9026.48 | 0.87 |
| 2024-06-26 | 5.10 | 5.15 | 0.05 | 0.98 | 146275.52 | 7449.71 | 0.71 |
| 2024-06-25 | 4.98 | 5.10 | 0.12 | 2.41 | 199459.37 | 10116.32 | 0.97 |
| 2024-06-24 | 5.05 | 4.98 | -0.07 | -1.39 | 146556.00 | 7326.47 | 0.71 |
| 2024-06-21 | 5.07 | 5.13 | 0.04 | 0.79 | 139846.12 | 7207.19 | 0.68 |
| 2024-06-20 | 5.18 | 5.09 | -0.10 | -1.93 | 160595.31 | 8231.53 | 0.78 |
| 2024-06-19 | 5.27 | 5.19 | -0.08 | -1.52 | 126757.46 | 6619.22 | 0.61 |
| 2024-06-18 | 5.12 | 5.27 | 0.15 | 2.93 | 195686.00 | 10242.48 | 0.95 |
| 2024-06-17 | 5.15 | 5.12 | -0.05 | -0.97 | 140514.42 | 7216.95 | 0.68 |
| 2024-06-14 | 5.12 | 5.17 | 0.05 | 0.98 | 254547.00 | 12997.49 | 1.23 |
| 2024-06-13 | 5.25 | 5.12 | -0.13 | -2.48 | 234661.57 | 12058.02 | 1.14 |
| 2024-06-12 | 5.30 | 5.25 | -0.05 | -0.94 | 172384.09 | 9066.10 | 0.84 |
| 2024-06-11 | 5.37 | 5.30 | -0.12 | -2.21 | 159694.88 | 8480.83 | 0.77 |
| 2024-06-07 | 5.34 | 5.42 | 0.14 | 2.65 | 155300.40 | 8373.97 | 0.75 |
| 2024-06-06 | 5.40 | 5.28 | -0.12 | -2.22 | 159549.41 | 8521.25 | 0.77 |
| 2024-06-05 | 5.41 | 5.40 | -0.08 | -1.46 | 141390.00 | 7691.86 | 0.68 |
| 2024-06-04 | 5.42 | 5.48 | 0.05 | 0.92 | 150664.80 | 8187.93 | 0.73 |
| 2024-06-03 | 5.54 | 5.43 | -0.12 | -2.16 | 231479.80 | 12596.91 | 1.12 |
| 2024-05-31 | 5.64 | 5.55 | -0.11 | -1.94 | 229436.00 | 12827.08 | 1.11 |
| 2024-05-30 | 5.67 | 5.66 | -0.04 | -0.70 | 220485.02 | 12638.77 | 1.07 |
| 2024-05-29 | 5.63 | 5.70 | 0.03 | 0.53 | 154343.63 | 8769.67 | 0.75 |
| 2024-05-28 | 5.73 | 5.67 | -0.09 | -1.56 | 174829.00 | 9970.38 | 0.85 |
| 2024-05-27 | 5.75 | 5.76 | 0.01 | 0.17 | 156991.02 | 8976.03 | 0.76 |
| 2024-05-24 | 5.63 | 5.75 | 0.08 | 1.41 | 221641.03 | 12732.39 | 1.07 |
| 2024-05-23 | 5.83 | 5.67 | -0.18 | -3.08 | 244720.02 | 13949.08 | 1.19 |
| 2024-05-22 | 5.90 | 5.85 | -0.03 | -0.51 | 202055.02 | 11896.75 | 0.98 |
| 2024-05-21 | 5.92 | 5.88 | -0.08 | -1.34 | 321806.02 | 19014.27 | 1.56 |
| 2024-05-20 | 5.90 | 5.96 | 0.11 | 1.88 | 488573.83 | 29241.30 | 2.37 |
| 2024-05-17 | 5.73 | 5.85 | 0.18 | 3.18 | 334353.21 | 19266.06 | 1.62 |
| 2024-05-16 | 5.63 | 5.67 | 0.05 | 0.89 | 221243.50 | 12599.27 | 1.07 |
| 2024-05-15 | 5.63 | 5.62 | -0.02 | -0.36 | 209975.00 | 11799.76 | 1.02 |
| 2024-05-14 | 5.65 | 5.64 | 0.00 | 0.00 | 175494.00 | 9964.80 | 0.85 |
日K线
周K线
月K线
