三美股份(603379)股票信息
| 股票代码 | 603379 |
| 股票名称 | 三美股份 |
| 最新价/元 | 47.01 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -0.84 |
| 买入/元 | 47.01 |
| 卖出/元 | 47.02 |
| 昨收/元 | 47.41 |
| 今开/元 | 47.33 |
| 最高/元 | 47.33 |
| 最低/元 | 46.24 |
| 成交量/手 | 66692.40 |
| 成交额/万 | 31156.86 |
| 股净值/元 | 36.73 |
| 市净率 | 4.18 |
| 总市值/万 | 2869861.95 |
| 流通值/万 | 2869861.95 |
| 换手率/% | 1.09 |
| 入市日期 | 2019-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
三美股份(603379)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 47.33 | 47.01 | -0.40 | -0.84 | 66692.40 | 31156.86 | 1.09 |
| 2025-07-23 | 47.49 | 47.41 | -0.20 | -0.42 | 56606.05 | 26829.62 | 0.93 |
| 2025-07-22 | 45.73 | 47.61 | 1.80 | 3.93 | 87976.33 | 41180.27 | 1.44 |
| 2025-07-21 | 46.00 | 45.81 | -0.37 | -0.80 | 67778.80 | 30959.34 | 1.11 |
| 2025-07-18 | 46.50 | 46.18 | -0.34 | -0.73 | 52217.11 | 24021.21 | 0.86 |
| 2025-07-17 | 46.95 | 46.52 | -0.66 | -1.40 | 61742.20 | 29035.98 | 1.01 |
| 2025-07-16 | 46.83 | 47.18 | 0.38 | 0.81 | 39167.85 | 18433.19 | 0.64 |
| 2025-07-15 | 46.28 | 46.80 | 0.42 | 0.91 | 62406.78 | 29306.71 | 1.02 |
| 2025-07-14 | 45.80 | 46.38 | 1.00 | 2.20 | 70713.46 | 32671.18 | 1.16 |
| 2025-07-11 | 45.90 | 45.38 | 0.09 | 0.20 | 79608.80 | 36502.78 | 1.30 |
| 2025-07-10 | 46.30 | 45.29 | -0.91 | -1.97 | 75814.36 | 34440.51 | 1.24 |
| 2025-07-09 | 49.00 | 46.20 | -2.11 | -4.37 | 112212.18 | 52496.37 | 1.84 |
| 2025-07-08 | 48.25 | 48.31 | -0.06 | -0.12 | 57706.40 | 27987.40 | 0.95 |
| 2025-07-07 | 48.46 | 48.37 | 0.21 | 0.44 | 47215.01 | 22861.88 | 0.77 |
| 2025-07-04 | 48.23 | 48.16 | -0.04 | -0.08 | 31850.80 | 15356.91 | 0.52 |
| 2025-07-03 | 49.25 | 48.20 | -1.42 | -2.86 | 59591.01 | 28880.86 | 0.98 |
| 2025-07-02 | 49.27 | 49.62 | 0.39 | 0.79 | 42307.02 | 20914.79 | 0.69 |
| 2025-07-01 | 48.13 | 49.23 | 1.11 | 2.31 | 58644.80 | 28533.75 | 0.96 |
| 2025-06-30 | 46.60 | 48.12 | 1.21 | 2.58 | 70173.42 | 33403.95 | 1.15 |
| 2025-06-27 | 46.30 | 46.91 | 0.93 | 2.02 | 60731.80 | 28434.02 | 0.99 |
| 2025-06-26 | 46.09 | 45.98 | 0.05 | 0.11 | 47982.59 | 22176.50 | 0.79 |
| 2025-06-25 | 45.85 | 45.93 | 0.58 | 1.28 | 57542.00 | 26370.33 | 0.94 |
| 2025-06-24 | 45.29 | 45.35 | 0.15 | 0.33 | 56793.00 | 25820.34 | 0.93 |
| 2025-06-23 | 46.68 | 45.20 | -1.61 | -3.44 | 92117.28 | 42131.38 | 1.51 |
| 2025-06-20 | 47.38 | 46.81 | -0.42 | -0.89 | 53717.10 | 25215.16 | 0.88 |
| 2025-06-19 | 48.49 | 47.23 | -1.26 | -2.60 | 88659.93 | 42077.98 | 1.45 |
| 2025-06-18 | 49.00 | 48.49 | -0.35 | -0.72 | 58427.00 | 28421.44 | 0.96 |
| 2025-06-17 | 49.11 | 48.84 | -0.06 | -0.12 | 48327.01 | 23768.85 | 0.79 |
| 2025-06-16 | 48.70 | 48.90 | 0.50 | 1.03 | 78307.01 | 38553.83 | 1.28 |
| 2025-06-13 | 47.50 | 48.40 | 0.72 | 1.51 | 54002.46 | 25991.17 | 0.88 |
| 2025-06-12 | 48.00 | 47.68 | -0.47 | -0.98 | 38568.36 | 18483.86 | 0.63 |
| 2025-06-11 | 48.00 | 48.15 | 0.39 | 0.82 | 39039.39 | 18730.09 | 0.64 |
| 2025-06-10 | 48.50 | 48.21 | -0.29 | -0.60 | 43831.99 | 21192.91 | 0.72 |
| 2025-06-09 | 48.76 | 48.50 | -0.11 | -0.23 | 61123.00 | 29736.15 | 1.00 |
| 2025-06-06 | 47.53 | 48.61 | 0.98 | 2.06 | 102527.15 | 50578.09 | 1.68 |
| 2025-06-05 | 48.19 | 47.63 | -0.81 | -1.67 | 46838.40 | 22445.34 | 0.77 |
| 2025-06-04 | 48.08 | 48.44 | 0.45 | 0.94 | 52601.42 | 25621.57 | 0.86 |
| 2025-06-03 | 47.45 | 47.99 | 0.66 | 1.39 | 42178.80 | 20092.16 | 0.69 |
| 2025-05-30 | 47.35 | 47.33 | -0.08 | -0.17 | 38531.50 | 18362.83 | 0.63 |
| 2025-05-29 | 46.65 | 47.41 | 0.81 | 1.74 | 43929.90 | 20746.08 | 0.72 |
| 2025-05-28 | 46.54 | 46.60 | 0.03 | 0.06 | 33854.00 | 15753.15 | 0.55 |
| 2025-05-27 | 47.30 | 46.57 | -0.64 | -1.36 | 63017.10 | 29308.34 | 1.03 |
| 2025-05-26 | 47.40 | 47.21 | -0.49 | -1.03 | 53097.00 | 25399.84 | 0.87 |
| 2025-05-23 | 47.54 | 47.70 | 0.15 | 0.32 | 43687.20 | 20809.22 | 0.72 |
| 2025-05-22 | 47.70 | 47.55 | -0.15 | -0.31 | 43456.80 | 20614.73 | 0.71 |
| 2025-05-21 | 47.46 | 47.70 | 0.40 | 0.85 | 38622.36 | 18475.32 | 0.63 |
| 2025-05-20 | 46.82 | 47.30 | 0.40 | 0.85 | 45245.16 | 21344.28 | 0.74 |
| 2025-05-19 | 47.55 | 46.90 | -0.51 | -1.08 | 66518.00 | 31360.26 | 1.09 |
| 2025-05-16 | 47.92 | 47.41 | -0.79 | -1.64 | 94136.01 | 45467.39 | 1.54 |
| 2025-05-15 | 47.66 | 48.20 | 0.42 | 0.88 | 62623.00 | 29989.28 | 1.03 |
| 2025-05-14 | 47.55 | 47.78 | 0.15 | 0.32 | 61275.54 | 29341.32 | 1.00 |
| 2025-05-13 | 48.01 | 47.63 | -0.16 | -0.34 | 43432.39 | 20678.98 | 0.71 |
| 2025-05-12 | 48.23 | 47.79 | -0.44 | -0.91 | 60175.70 | 28602.70 | 0.99 |
| 2025-05-09 | 47.88 | 48.23 | 0.27 | 0.56 | 70525.32 | 34112.35 | 1.16 |
| 2025-05-08 | 48.97 | 47.96 | -1.01 | -2.06 | 72167.99 | 34838.95 | 1.18 |
| 2025-05-07 | 47.99 | 48.97 | 0.97 | 2.02 | 95880.60 | 46577.89 | 1.57 |
| 2025-05-06 | 44.37 | 48.00 | 3.90 | 8.84 | 171067.99 | 79646.47 | 2.80 |
| 2025-04-30 | 44.57 | 44.10 | -0.50 | -1.12 | 55707.80 | 24681.22 | 0.91 |
| 2025-04-29 | 43.88 | 44.60 | 2.03 | 4.77 | 96359.75 | 42742.45 | 1.58 |
| 2025-04-28 | 43.00 | 42.57 | -0.30 | -0.70 | 51425.29 | 22119.23 | 0.84 |
| 2025-04-25 | 42.40 | 42.87 | 0.61 | 1.44 | 44775.80 | 19084.89 | 0.73 |
| 2025-04-24 | 42.07 | 42.26 | 0.24 | 0.57 | 36207.82 | 15210.97 | 0.59 |
| 2025-04-23 | 41.54 | 42.02 | 0.64 | 1.55 | 45928.00 | 19209.80 | 0.75 |
| 2025-04-22 | 40.00 | 41.38 | 1.21 | 3.01 | 64286.78 | 26464.02 | 1.05 |
| 2025-04-21 | 40.27 | 40.17 | -0.10 | -0.25 | 60059.00 | 23930.02 | 0.98 |
| 2025-04-18 | 40.10 | 40.27 | -0.08 | -0.20 | 29863.60 | 12056.66 | 0.49 |
| 2025-04-17 | 40.78 | 40.35 | -0.41 | -1.01 | 32879.57 | 13358.85 | 0.54 |
| 2025-04-16 | 41.39 | 40.76 | -0.63 | -1.52 | 59253.00 | 24135.74 | 0.97 |
| 2025-04-15 | 40.87 | 41.39 | 0.65 | 1.60 | 63893.52 | 26358.25 | 1.05 |
| 2025-04-14 | 40.66 | 40.74 | 2.54 | 6.65 | 120128.97 | 48749.81 | 1.97 |
| 2025-04-11 | 38.38 | 38.20 | -0.31 | -0.81 | 35684.00 | 13684.57 | 0.58 |
| 2025-04-10 | 39.19 | 38.51 | -0.25 | -0.65 | 61947.61 | 24132.46 | 1.01 |
| 2025-04-09 | 38.46 | 38.76 | -0.53 | -1.35 | 60631.61 | 23448.88 | 0.99 |
| 2025-04-08 | 37.60 | 39.29 | 2.12 | 5.70 | 106670.95 | 40923.30 | 1.75 |
| 2025-04-07 | 36.80 | 37.17 | -3.69 | -9.03 | 85058.09 | 31559.73 | 1.39 |
| 2025-04-03 | 41.60 | 40.86 | -0.79 | -1.90 | 58571.18 | 23824.38 | 0.96 |
| 2025-04-02 | 40.72 | 41.65 | 1.25 | 3.09 | 94221.06 | 39324.08 | 1.54 |
| 2025-04-01 | 40.75 | 40.40 | 0.00 | 0.00 | 51791.42 | 21052.81 | 0.85 |
| 2025-03-31 | 39.50 | 40.40 | 0.65 | 1.64 | 59461.98 | 24048.00 | 0.97 |
| 2025-03-28 | 40.10 | 39.75 | 0.00 | 0.00 | 32443.83 | 12891.24 | 0.53 |
| 2025-03-27 | 38.82 | 39.75 | 0.32 | 0.81 | 40775.80 | 16275.41 | 0.67 |
| 2025-03-26 | 39.26 | 39.43 | 0.48 | 1.23 | 47912.92 | 18913.43 | 0.78 |
| 2025-03-25 | 40.21 | 38.95 | -1.36 | -3.37 | 50323.18 | 19748.02 | 0.82 |
| 2025-03-24 | 40.66 | 40.31 | -0.57 | -1.39 | 43828.93 | 17527.68 | 0.72 |
| 2025-03-21 | 41.37 | 40.88 | -0.42 | -1.02 | 59302.20 | 24401.70 | 0.97 |
| 2025-03-20 | 41.28 | 41.30 | 0.02 | 0.05 | 45578.14 | 18817.22 | 0.75 |
| 2025-03-19 | 40.44 | 41.28 | 0.84 | 2.08 | 87427.61 | 36304.55 | 1.43 |
| 2025-03-18 | 41.30 | 40.44 | -0.56 | -1.37 | 49320.13 | 20290.71 | 0.81 |
| 2025-03-17 | 41.08 | 41.00 | -0.10 | -0.24 | 28450.51 | 11665.58 | 0.47 |
| 2025-03-14 | 41.00 | 41.10 | 0.00 | 0.00 | 30844.56 | 12692.59 | 0.51 |
| 2025-03-13 | 41.07 | 41.10 | 0.10 | 0.24 | 25803.46 | 10564.63 | 0.42 |
| 2025-03-12 | 41.98 | 41.00 | -0.94 | -2.24 | 43200.24 | 17914.54 | 0.71 |
| 2025-03-11 | 41.57 | 41.94 | -0.04 | -0.10 | 56392.76 | 23318.49 | 0.92 |
| 2025-03-10 | 41.48 | 41.98 | 0.49 | 1.18 | 54900.78 | 22998.25 | 0.90 |
| 2025-03-07 | 40.49 | 41.49 | 0.79 | 1.94 | 47144.00 | 19475.49 | 0.77 |
| 2025-03-06 | 41.26 | 40.70 | -0.15 | -0.37 | 53030.65 | 21594.19 | 0.87 |
| 2025-03-05 | 39.60 | 40.85 | 1.72 | 4.40 | 48736.00 | 19573.55 | 0.80 |
| 2025-03-04 | 39.08 | 39.13 | -0.02 | -0.05 | 29454.40 | 11568.58 | 0.48 |
| 2025-03-03 | 38.20 | 39.15 | -0.25 | -0.64 | 47369.40 | 18463.96 | 0.78 |
| 2025-02-28 | 39.90 | 39.40 | -0.48 | -1.20 | 38360.00 | 15229.76 | 0.63 |
日K线
周K线
月K线
