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 | 31.70 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -1.43 |
| 买入/元 | 31.69 |
| 卖出/元 | 31.70 |
| 昨收/元 | 32.16 |
| 今开/元 | 32.17 |
| 最高/元 | 32.70 |
| 最低/元 | 31.30 |
| 成交量/手 | 64446.42 |
| 成交额/万 | 20625.29 |
| 股净值/元 | 68.91 |
| 市净率 | 3.14 |
| 总市值/万 | 1935218.55 |
| 流通值/万 | 1935218.55 |
| 换手率/% | 1.06 |
| 入市日期 | 2019-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.17 | 31.70 | -0.46 | -1.43 | 64446.42 | 20625.29 | 1.06 |
| 2024-10-10 | 32.71 | 32.16 | -0.26 | -0.80 | 101757.48 | 33125.10 | 1.67 |
| 2024-10-09 | 33.60 | 32.42 | -2.03 | -5.89 | 146655.08 | 48959.34 | 2.40 |
| 2024-10-08 | 38.50 | 34.45 | -0.95 | -2.68 | 223298.00 | 79187.90 | 3.66 |
| 2024-09-30 | 35.00 | 35.40 | 2.65 | 8.09 | 179627.97 | 62926.40 | 2.94 |
| 2024-09-27 | 32.15 | 32.75 | 1.85 | 5.99 | 71845.40 | 23027.55 | 1.18 |
| 2024-09-26 | 28.12 | 30.90 | 2.81 | 10.00 | 119874.80 | 35594.88 | 1.96 |
| 2024-09-25 | 29.00 | 28.09 | -0.67 | -2.33 | 75948.49 | 21918.14 | 1.24 |
| 2024-09-24 | 27.50 | 28.76 | 1.55 | 5.70 | 72807.42 | 20455.94 | 1.19 |
| 2024-09-23 | 27.85 | 27.21 | -0.59 | -2.12 | 41232.42 | 11351.66 | 0.68 |
| 2024-09-20 | 28.26 | 27.80 | -0.45 | -1.59 | 51303.27 | 14167.41 | 0.84 |
| 2024-09-19 | 28.78 | 28.25 | -0.34 | -1.19 | 58304.39 | 16485.15 | 0.96 |
| 2024-09-18 | 28.25 | 28.59 | 0.63 | 2.25 | 84754.00 | 24312.91 | 1.39 |
| 2024-09-13 | 28.14 | 27.96 | -0.18 | -0.64 | 49369.16 | 13997.30 | 0.81 |
| 2024-09-12 | 27.74 | 28.14 | 0.41 | 1.48 | 62028.50 | 17325.35 | 1.02 |
| 2024-09-11 | 27.23 | 27.73 | 0.43 | 1.58 | 63216.27 | 17522.70 | 1.04 |
| 2024-09-10 | 26.21 | 27.30 | 0.84 | 3.18 | 84069.35 | 22879.34 | 1.38 |
| 2024-09-09 | 26.11 | 26.46 | 0.39 | 1.50 | 54016.05 | 14207.98 | 0.88 |
| 2024-09-06 | 26.71 | 26.07 | -0.40 | -1.51 | 44422.32 | 11628.99 | 0.73 |
| 2024-09-05 | 27.25 | 26.47 | -1.00 | -3.64 | 61779.99 | 16481.84 | 1.01 |
| 2024-09-04 | 27.13 | 27.47 | 0.15 | 0.55 | 42945.17 | 11747.53 | 0.70 |
| 2024-09-03 | 27.19 | 27.32 | 0.30 | 1.11 | 34775.00 | 9501.24 | 0.57 |
| 2024-09-02 | 28.30 | 27.02 | -1.35 | -4.76 | 53768.37 | 14732.09 | 0.88 |
| 2024-08-30 | 27.65 | 28.37 | 0.73 | 2.64 | 64195.21 | 18086.00 | 1.05 |
| 2024-08-29 | 27.29 | 27.64 | 0.48 | 1.77 | 51162.84 | 14109.33 | 0.84 |
| 2024-08-28 | 27.28 | 27.16 | 0.02 | 0.07 | 50809.52 | 13778.18 | 0.83 |
| 2024-08-27 | 28.63 | 27.14 | -1.58 | -5.50 | 88767.65 | 24326.98 | 1.45 |
| 2024-08-26 | 29.88 | 28.72 | -0.94 | -3.17 | 54351.81 | 15758.43 | 0.89 |
| 2024-08-23 | 29.19 | 29.66 | 0.36 | 1.23 | 46489.00 | 13874.24 | 0.76 |
| 2024-08-22 | 29.60 | 29.30 | -0.20 | -0.68 | 20425.20 | 5976.71 | 0.33 |
| 2024-08-21 | 29.68 | 29.50 | -0.33 | -1.11 | 19792.65 | 5864.36 | 0.32 |
| 2024-08-20 | 30.38 | 29.83 | -0.45 | -1.49 | 24338.60 | 7291.70 | 0.40 |
| 2024-08-19 | 30.01 | 30.28 | 0.15 | 0.50 | 34160.00 | 10425.97 | 0.56 |
| 2024-08-16 | 30.68 | 30.13 | -0.15 | -0.50 | 29127.00 | 8786.73 | 0.48 |
| 2024-08-15 | 29.99 | 30.28 | 0.19 | 0.63 | 35705.72 | 10848.59 | 0.58 |
| 2024-08-14 | 30.86 | 30.09 | -0.75 | -2.43 | 35949.12 | 10841.10 | 0.59 |
| 2024-08-13 | 30.54 | 30.84 | 0.14 | 0.46 | 20272.83 | 6207.03 | 0.33 |
| 2024-08-12 | 30.70 | 30.70 | -0.08 | -0.26 | 31370.99 | 9653.85 | 0.51 |
| 2024-08-09 | 31.01 | 30.78 | -0.09 | -0.29 | 44063.23 | 13526.27 | 0.72 |
| 2024-08-08 | 30.31 | 30.87 | 0.47 | 1.55 | 41482.80 | 12739.45 | 0.68 |
| 2024-08-07 | 30.51 | 30.40 | -0.20 | -0.65 | 31317.45 | 9534.75 | 0.51 |
| 2024-08-06 | 30.78 | 30.60 | 0.25 | 0.82 | 39331.25 | 11981.80 | 0.64 |
| 2024-08-05 | 30.88 | 30.35 | -0.56 | -1.81 | 49729.00 | 15333.12 | 0.81 |
| 2024-08-02 | 30.69 | 30.91 | -0.10 | -0.32 | 59902.66 | 18831.55 | 0.98 |
| 2024-08-01 | 31.44 | 31.01 | -0.44 | -1.40 | 54918.83 | 17098.23 | 0.90 |
| 2024-07-31 | 29.30 | 31.45 | 2.15 | 7.34 | 76084.80 | 23283.46 | 1.25 |
| 2024-07-30 | 29.79 | 29.30 | -0.48 | -1.61 | 46144.06 | 13485.88 | 0.76 |
| 2024-07-29 | 30.43 | 29.78 | -0.52 | -1.72 | 45938.86 | 13738.30 | 0.75 |
| 2024-07-26 | 30.01 | 30.30 | 0.25 | 0.83 | 57512.00 | 17462.82 | 0.94 |
| 2024-07-25 | 30.41 | 30.05 | -0.56 | -1.83 | 64856.90 | 19611.51 | 1.06 |
| 2024-07-24 | 31.68 | 30.61 | -1.00 | -3.16 | 82502.40 | 25513.22 | 1.35 |
| 2024-07-23 | 33.78 | 31.61 | -2.19 | -6.48 | 88762.02 | 28613.23 | 1.45 |
| 2024-07-22 | 33.60 | 33.80 | 0.14 | 0.42 | 82239.00 | 28019.79 | 1.35 |
| 2024-07-19 | 34.56 | 33.66 | -0.94 | -2.72 | 89760.65 | 30437.60 | 1.47 |
| 2024-07-18 | 34.70 | 34.60 | -0.43 | -1.23 | 59710.00 | 20793.19 | 0.98 |
| 2024-07-17 | 36.66 | 35.03 | -0.74 | -2.07 | 89063.28 | 31570.26 | 1.46 |
| 2024-07-16 | 38.57 | 35.77 | -3.05 | -7.86 | 129958.36 | 47791.12 | 2.13 |
| 2024-07-15 | 38.30 | 38.82 | 0.32 | 0.83 | 32840.00 | 12738.35 | 0.54 |
| 2024-07-12 | 40.00 | 38.50 | -1.17 | -2.95 | 47976.13 | 18657.23 | 0.79 |
| 2024-07-11 | 38.59 | 39.67 | 1.55 | 4.07 | 54787.50 | 21643.04 | 0.90 |
| 2024-07-10 | 38.41 | 38.12 | -0.52 | -1.35 | 39687.68 | 15273.90 | 0.65 |
| 2024-07-09 | 37.80 | 38.64 | 1.01 | 2.68 | 72392.04 | 27311.98 | 1.19 |
| 2024-07-08 | 38.42 | 37.63 | -0.80 | -2.08 | 27233.74 | 10351.15 | 0.45 |
| 2024-07-05 | 37.52 | 38.43 | 0.85 | 2.26 | 36406.83 | 13809.20 | 0.60 |
| 2024-07-04 | 37.52 | 37.58 | -0.03 | -0.08 | 39498.68 | 14863.37 | 0.65 |
| 2024-07-03 | 36.90 | 37.61 | -0.64 | -1.67 | 84391.80 | 31236.77 | 1.38 |
| 2024-07-02 | 39.80 | 38.25 | -1.65 | -4.14 | 72154.33 | 27935.64 | 1.18 |
| 2024-07-01 | 39.16 | 39.90 | 0.76 | 1.94 | 50022.29 | 19896.78 | 0.82 |
| 2024-06-28 | 38.20 | 39.14 | 1.14 | 3.00 | 51224.08 | 20059.98 | 0.84 |
| 2024-06-27 | 39.66 | 38.00 | -1.67 | -4.21 | 59392.00 | 22887.34 | 0.97 |
| 2024-06-26 | 39.45 | 39.67 | -0.04 | -0.10 | 65139.80 | 25492.79 | 1.07 |
| 2024-06-25 | 39.20 | 39.71 | 1.71 | 4.50 | 91618.06 | 36836.54 | 1.50 |
| 2024-06-24 | 38.25 | 38.00 | -0.48 | -1.25 | 32405.00 | 12392.02 | 0.53 |
| 2024-06-21 | 38.92 | 38.48 | -0.04 | -0.10 | 28459.53 | 11001.58 | 0.47 |
| 2024-06-20 | 38.65 | 38.52 | -0.32 | -0.82 | 33986.12 | 13225.05 | 0.56 |
| 2024-06-19 | 39.55 | 38.84 | -0.45 | -1.15 | 25853.88 | 10077.43 | 0.42 |
| 2024-06-18 | 39.01 | 39.29 | 0.28 | 0.72 | 25352.41 | 9970.65 | 0.42 |
| 2024-06-17 | 39.33 | 39.01 | -0.38 | -0.97 | 35962.88 | 13982.94 | 0.59 |
| 2024-06-14 | 39.46 | 39.39 | -0.16 | -0.41 | 32111.77 | 12563.71 | 0.53 |
| 2024-06-13 | 40.05 | 39.55 | -0.50 | -1.25 | 27523.48 | 10951.59 | 0.45 |
| 2024-06-12 | 39.92 | 40.05 | 0.13 | 0.33 | 29143.98 | 11701.92 | 0.48 |
| 2024-06-11 | 39.29 | 39.92 | 0.64 | 1.63 | 28539.57 | 11341.62 | 0.47 |
| 2024-06-07 | 40.02 | 39.51 | -0.39 | -0.98 | 29800.29 | 11847.71 | 0.49 |
| 2024-06-06 | 40.25 | 39.90 | -0.15 | -0.38 | 36374.71 | 14605.51 | 0.60 |
| 2024-06-05 | 41.05 | 40.05 | -0.92 | -2.25 | 34111.62 | 13832.11 | 0.56 |
| 2024-06-04 | 39.83 | 40.97 | 0.77 | 1.92 | 50696.68 | 20632.57 | 0.83 |
| 2024-06-03 | 40.12 | 40.20 | -0.35 | -0.86 | 42900.60 | 17286.26 | 0.70 |
| 2024-05-31 | 41.07 | 40.55 | -0.39 | -0.95 | 35221.06 | 14346.78 | 0.58 |
| 2024-05-30 | 41.05 | 40.94 | -0.10 | -0.24 | 44536.05 | 18431.93 | 0.73 |
| 2024-05-29 | 40.83 | 41.04 | 0.06 | 0.15 | 33563.26 | 13802.58 | 0.55 |
| 2024-05-28 | 40.88 | 40.98 | -0.15 | -0.37 | 46206.78 | 18830.81 | 0.76 |
| 2024-05-27 | 41.08 | 41.13 | 0.04 | 0.10 | 34541.00 | 14190.74 | 0.57 |
| 2024-05-24 | 41.70 | 41.09 | -0.61 | -1.46 | 32689.71 | 13584.96 | 0.54 |
| 2024-05-23 | 42.29 | 41.70 | -0.59 | -1.40 | 36957.86 | 15497.56 | 0.61 |
| 2024-05-22 | 43.21 | 42.29 | -0.88 | -2.04 | 34559.15 | 14684.11 | 0.57 |
| 2024-05-21 | 43.05 | 43.17 | 0.29 | 0.68 | 69205.72 | 29915.08 | 1.13 |
| 2024-05-20 | 43.71 | 42.88 | -0.90 | -2.06 | 99930.82 | 42575.36 | 1.64 |
| 2024-05-17 | 43.43 | 43.78 | 0.11 | 0.25 | 48366.53 | 20987.38 | 0.79 |
| 2024-05-16 | 45.98 | 43.67 | -1.98 | -4.34 | 85674.83 | 38087.29 | 1.40 |
| 2024-05-15 | 45.38 | 45.65 | 0.32 | 0.71 | 48771.41 | 22297.42 | 0.80 |
日K线
周K线
月K线
