三元股份(600429)股票信息
| 股票代码 | 600429 |
| 股票名称 | 三元股份 |
| 最新价/元 | 4.22 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.44 |
| 买入/元 | 4.22 |
| 卖出/元 | 4.23 |
| 昨收/元 | 4.16 |
| 今开/元 | 4.20 |
| 最高/元 | 4.29 |
| 最低/元 | 4.13 |
| 成交量/手 | 113280.46 |
| 成交额/万 | 4779.53 |
| 股净值/元 | 26.38 |
| 市净率 | 1.24 |
| 总市值/万 | 636872.29 |
| 流通值/万 | 631969.23 |
| 换手率/% | 0.76 |
| 入市日期 | 2003-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
三元股份(600429)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 | 4.20 | 4.22 | 0.06 | 1.44 | 113280.46 | 4779.53 | 0.76 |
| 2024-10-09 | 4.42 | 4.16 | -0.36 | -7.97 | 224296.92 | 9528.14 | 1.50 |
| 2024-10-08 | 4.90 | 4.52 | 0.03 | 0.67 | 430389.19 | 19740.86 | 2.87 |
| 2024-09-30 | 4.25 | 4.49 | 0.27 | 6.40 | 402933.87 | 17623.17 | 2.69 |
| 2024-09-27 | 4.21 | 4.22 | 0.23 | 5.76 | 246091.30 | 10527.32 | 1.64 |
| 2024-09-26 | 3.83 | 3.99 | 0.15 | 3.91 | 79323.56 | 3111.61 | 0.53 |
| 2024-09-25 | 3.85 | 3.84 | 0.03 | 0.79 | 59644.04 | 2313.43 | 0.40 |
| 2024-09-24 | 3.72 | 3.81 | 0.10 | 2.70 | 41273.00 | 1559.05 | 0.28 |
| 2024-09-23 | 3.71 | 3.71 | -0.01 | -0.27 | 30605.00 | 1133.92 | 0.20 |
| 2024-09-20 | 3.70 | 3.72 | 0.00 | 0.00 | 39852.00 | 1475.90 | 0.27 |
| 2024-09-19 | 3.56 | 3.72 | 0.18 | 5.09 | 70928.00 | 2603.95 | 0.47 |
| 2024-09-18 | 3.62 | 3.54 | -0.07 | -1.94 | 35793.20 | 1266.84 | 0.24 |
| 2024-09-13 | 3.63 | 3.61 | 0.00 | 0.00 | 25787.00 | 934.08 | 0.17 |
| 2024-09-12 | 3.60 | 3.61 | 0.02 | 0.56 | 30687.20 | 1111.51 | 0.20 |
| 2024-09-11 | 3.63 | 3.59 | -0.06 | -1.64 | 39264.20 | 1415.47 | 0.26 |
| 2024-09-10 | 3.65 | 3.65 | 0.01 | 0.28 | 36556.38 | 1325.44 | 0.24 |
| 2024-09-09 | 3.61 | 3.64 | 0.00 | 0.00 | 29350.19 | 1066.63 | 0.20 |
| 2024-09-06 | 3.65 | 3.64 | -0.03 | -0.82 | 23288.00 | 849.32 | 0.16 |
| 2024-09-05 | 3.62 | 3.67 | 0.05 | 1.38 | 27297.00 | 996.53 | 0.18 |
| 2024-09-04 | 3.61 | 3.62 | -0.01 | -0.28 | 28304.12 | 1027.68 | 0.19 |
| 2024-09-03 | 3.63 | 3.63 | 0.02 | 0.55 | 33282.12 | 1209.44 | 0.22 |
| 2024-09-02 | 3.68 | 3.61 | -0.07 | -1.90 | 35654.26 | 1298.94 | 0.24 |
| 2024-08-30 | 3.62 | 3.68 | 0.05 | 1.38 | 40740.68 | 1496.14 | 0.27 |
| 2024-08-29 | 3.61 | 3.63 | 0.01 | 0.28 | 31589.07 | 1143.52 | 0.21 |
| 2024-08-28 | 3.62 | 3.62 | 0.01 | 0.28 | 25144.00 | 908.37 | 0.17 |
| 2024-08-27 | 3.60 | 3.61 | 0.01 | 0.28 | 44543.97 | 1617.39 | 0.30 |
| 2024-08-26 | 3.61 | 3.60 | -0.01 | -0.28 | 50585.66 | 1825.91 | 0.34 |
| 2024-08-23 | 3.67 | 3.61 | -0.11 | -2.96 | 82398.00 | 2976.87 | 0.55 |
| 2024-08-22 | 3.84 | 3.72 | -0.07 | -1.85 | 44996.70 | 1692.98 | 0.30 |
| 2024-08-21 | 3.80 | 3.79 | -0.02 | -0.53 | 31233.00 | 1181.42 | 0.21 |
| 2024-08-20 | 3.89 | 3.81 | -0.06 | -1.55 | 34730.00 | 1328.99 | 0.23 |
| 2024-08-19 | 3.85 | 3.87 | 0.02 | 0.52 | 25888.00 | 1003.43 | 0.17 |
| 2024-08-16 | 3.89 | 3.85 | -0.05 | -1.28 | 36178.00 | 1396.74 | 0.24 |
| 2024-08-15 | 3.87 | 3.90 | 0.02 | 0.52 | 42420.00 | 1649.74 | 0.28 |
| 2024-08-14 | 3.92 | 3.88 | -0.06 | -1.52 | 32067.00 | 1249.00 | 0.21 |
| 2024-08-13 | 3.97 | 3.94 | -0.05 | -1.25 | 37124.00 | 1460.86 | 0.25 |
| 2024-08-12 | 3.98 | 3.99 | 0.04 | 1.01 | 37860.00 | 1507.34 | 0.25 |
| 2024-08-09 | 3.94 | 3.95 | 0.00 | 0.00 | 41150.03 | 1630.43 | 0.27 |
| 2024-08-08 | 3.91 | 3.95 | 0.05 | 1.28 | 47782.42 | 1874.30 | 0.32 |
| 2024-08-07 | 3.94 | 3.90 | -0.02 | -0.51 | 45165.04 | 1767.61 | 0.30 |
| 2024-08-06 | 3.89 | 3.92 | 0.07 | 1.82 | 67545.01 | 2630.61 | 0.45 |
| 2024-08-05 | 3.83 | 3.85 | 0.00 | 0.00 | 50436.01 | 1956.70 | 0.34 |
| 2024-08-02 | 3.83 | 3.85 | 0.00 | 0.00 | 48625.01 | 1879.42 | 0.32 |
| 2024-08-01 | 3.83 | 3.85 | 0.00 | 0.00 | 61910.00 | 2386.54 | 0.41 |
| 2024-07-31 | 3.79 | 3.85 | 0.06 | 1.58 | 85443.55 | 3273.68 | 0.57 |
| 2024-07-30 | 3.74 | 3.79 | 0.03 | 0.80 | 33037.80 | 1247.35 | 0.22 |
| 2024-07-29 | 3.80 | 3.76 | -0.03 | -0.79 | 40826.01 | 1536.66 | 0.27 |
| 2024-07-26 | 3.75 | 3.79 | 0.03 | 0.80 | 22055.01 | 833.79 | 0.15 |
| 2024-07-25 | 3.73 | 3.76 | 0.02 | 0.54 | 30590.00 | 1150.65 | 0.20 |
| 2024-07-24 | 3.79 | 3.74 | -0.02 | -0.53 | 30505.00 | 1142.90 | 0.20 |
| 2024-07-23 | 3.84 | 3.76 | -0.06 | -1.57 | 35959.00 | 1370.56 | 0.24 |
| 2024-07-22 | 3.81 | 3.82 | 0.00 | 0.00 | 23015.00 | 876.72 | 0.15 |
| 2024-07-19 | 3.88 | 3.82 | -0.06 | -1.55 | 43836.87 | 1675.93 | 0.29 |
| 2024-07-18 | 3.82 | 3.88 | 0.05 | 1.31 | 34998.19 | 1348.41 | 0.23 |
| 2024-07-17 | 3.78 | 3.83 | 0.04 | 1.06 | 32962.00 | 1256.36 | 0.22 |
| 2024-07-16 | 3.80 | 3.79 | -0.02 | -0.53 | 22303.00 | 845.90 | 0.15 |
| 2024-07-15 | 3.80 | 3.81 | -0.01 | -0.26 | 24407.00 | 928.14 | 0.16 |
| 2024-07-12 | 3.81 | 3.82 | 0.05 | 1.33 | 32947.00 | 1257.75 | 0.22 |
| 2024-07-11 | 3.76 | 3.82 | 0.10 | 2.69 | 33004.00 | 1253.94 | 0.22 |
| 2024-07-10 | 3.70 | 3.72 | 0.01 | 0.27 | 30690.00 | 1143.96 | 0.20 |
| 2024-07-09 | 3.74 | 3.71 | -0.03 | -0.80 | 52660.83 | 1939.43 | 0.35 |
| 2024-07-08 | 3.81 | 3.74 | -0.07 | -1.84 | 26355.00 | 988.67 | 0.18 |
| 2024-07-05 | 3.75 | 3.81 | 0.02 | 0.53 | 26589.00 | 1005.53 | 0.18 |
| 2024-07-04 | 3.87 | 3.79 | -0.09 | -2.32 | 36436.00 | 1392.20 | 0.24 |
| 2024-07-03 | 3.83 | 3.88 | 0.05 | 1.31 | 34894.88 | 1352.53 | 0.23 |
| 2024-07-02 | 3.81 | 3.83 | -0.01 | -0.26 | 28209.00 | 1081.58 | 0.19 |
| 2024-07-01 | 3.73 | 3.84 | 0.11 | 2.95 | 44597.00 | 1685.88 | 0.30 |
| 2024-06-28 | 3.70 | 3.73 | -0.01 | -0.27 | 34526.87 | 1296.89 | 0.23 |
| 2024-06-27 | 3.79 | 3.74 | -0.06 | -1.58 | 24503.00 | 919.49 | 0.16 |
| 2024-06-26 | 3.75 | 3.80 | 0.05 | 1.33 | 30676.66 | 1156.45 | 0.20 |
| 2024-06-25 | 3.68 | 3.75 | 0.06 | 1.63 | 37600.00 | 1404.30 | 0.25 |
| 2024-06-24 | 3.77 | 3.69 | -0.10 | -2.64 | 41840.02 | 1546.91 | 0.28 |
| 2024-06-21 | 3.77 | 3.79 | 0.02 | 0.53 | 24830.19 | 941.51 | 0.17 |
| 2024-06-20 | 3.85 | 3.77 | -0.08 | -2.08 | 48083.00 | 1828.26 | 0.32 |
| 2024-06-19 | 3.88 | 3.85 | -0.02 | -0.52 | 33467.33 | 1287.55 | 0.22 |
| 2024-06-18 | 3.88 | 3.87 | -0.01 | -0.26 | 34760.00 | 1348.61 | 0.23 |
| 2024-06-17 | 3.90 | 3.88 | -0.05 | -1.27 | 38722.33 | 1503.59 | 0.26 |
| 2024-06-14 | 3.89 | 3.93 | 0.04 | 1.03 | 42160.00 | 1645.11 | 0.28 |
| 2024-06-13 | 3.94 | 3.89 | -0.05 | -1.27 | 45697.48 | 1776.31 | 0.31 |
| 2024-06-12 | 3.92 | 3.94 | 0.02 | 0.51 | 42797.51 | 1679.20 | 0.29 |
| 2024-06-11 | 4.01 | 3.92 | -0.09 | -2.24 | 55859.00 | 2191.49 | 0.37 |
| 2024-06-07 | 3.91 | 4.01 | 0.13 | 3.35 | 63515.60 | 2527.04 | 0.42 |
| 2024-06-06 | 4.02 | 3.88 | -0.14 | -3.48 | 98606.10 | 3856.67 | 0.66 |
| 2024-06-05 | 4.11 | 4.02 | -0.12 | -2.90 | 52629.01 | 2133.63 | 0.35 |
| 2024-06-04 | 4.10 | 4.14 | 0.01 | 0.24 | 40241.60 | 1649.88 | 0.27 |
| 2024-06-03 | 4.20 | 4.13 | -0.09 | -2.13 | 67894.26 | 2809.44 | 0.45 |
| 2024-05-31 | 4.21 | 4.22 | 0.00 | 0.00 | 32330.99 | 1361.54 | 0.22 |
| 2024-05-30 | 4.26 | 4.22 | -0.05 | -1.17 | 47044.00 | 1989.65 | 0.31 |
| 2024-05-29 | 4.28 | 4.27 | 0.01 | 0.24 | 29254.00 | 1254.46 | 0.20 |
| 2024-05-28 | 4.32 | 4.26 | -0.06 | -1.39 | 35595.01 | 1524.97 | 0.24 |
| 2024-05-27 | 4.35 | 4.32 | -0.03 | -0.69 | 35108.21 | 1506.94 | 0.23 |
| 2024-05-24 | 4.29 | 4.35 | 0.04 | 0.93 | 42411.00 | 1846.77 | 0.28 |
| 2024-05-23 | 4.40 | 4.31 | -0.10 | -2.27 | 52929.16 | 2289.09 | 0.35 |
| 2024-05-22 | 4.45 | 4.41 | -0.05 | -1.12 | 41030.98 | 1814.37 | 0.27 |
| 2024-05-21 | 4.46 | 4.46 | -0.02 | -0.45 | 45362.34 | 2025.08 | 0.30 |
| 2024-05-20 | 4.45 | 4.48 | 0.04 | 0.90 | 60156.00 | 2706.33 | 0.40 |
| 2024-05-17 | 4.43 | 4.44 | 0.02 | 0.45 | 35730.00 | 1578.96 | 0.24 |
| 2024-05-16 | 4.40 | 4.42 | 0.03 | 0.68 | 38226.10 | 1683.42 | 0.26 |
| 2024-05-15 | 4.45 | 4.39 | -0.04 | -0.90 | 26779.99 | 1184.71 | 0.18 |
| 2024-05-14 | 4.39 | 4.43 | 0.03 | 0.68 | 44140.00 | 1954.64 | 0.29 |
日K线
周K线
月K线
