三星新材(603578)股票信息
| 股票代码 | 603578 |
| 股票名称 | 三星新材 |
| 最新价/元 | 11.60 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -3.41 |
| 买入/元 | 11.60 |
| 卖出/元 | 11.62 |
| 昨收/元 | 12.01 |
| 今开/元 | 12.00 |
| 最高/元 | 12.00 |
| 最低/元 | 11.46 |
| 成交量/手 | 13460.98 |
| 成交额/万 | 1575.13 |
| 股净值/元 | 17.58 |
| 市净率 | 1.86 |
| 总市值/万 | 209214.16 |
| 流通值/万 | 209214.16 |
| 换手率/% | 0.75 |
| 入市日期 | 2017-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
三星新材(603578)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 | 12.00 | 11.60 | -0.41 | -3.41 | 13460.98 | 1575.13 | 0.75 |
| 2024-10-10 | 11.88 | 12.01 | 0.12 | 1.01 | 17515.99 | 2106.05 | 0.97 |
| 2024-10-09 | 12.70 | 11.89 | -0.99 | -7.69 | 33804.01 | 4096.11 | 1.87 |
| 2024-10-08 | 13.71 | 12.88 | 0.40 | 3.21 | 55414.43 | 7207.28 | 3.07 |
| 2024-09-30 | 12.00 | 12.48 | 0.81 | 6.94 | 41258.84 | 5048.51 | 2.29 |
| 2024-09-27 | 11.33 | 11.67 | 0.39 | 3.46 | 7867.00 | 906.12 | 0.44 |
| 2024-09-26 | 11.03 | 11.28 | 0.20 | 1.81 | 14654.68 | 1636.04 | 0.81 |
| 2024-09-25 | 11.16 | 11.08 | 0.03 | 0.27 | 13096.64 | 1459.25 | 0.73 |
| 2024-09-24 | 10.89 | 11.05 | 0.18 | 1.66 | 9402.64 | 1032.93 | 0.52 |
| 2024-09-23 | 10.81 | 10.87 | 0.04 | 0.37 | 5521.08 | 596.71 | 0.31 |
| 2024-09-20 | 10.78 | 10.83 | 0.02 | 0.19 | 5326.01 | 575.39 | 0.30 |
| 2024-09-19 | 10.60 | 10.81 | 0.18 | 1.69 | 7072.01 | 758.99 | 0.39 |
| 2024-09-18 | 11.04 | 10.63 | -0.21 | -1.94 | 6474.22 | 696.18 | 0.36 |
| 2024-09-13 | 10.68 | 10.84 | 0.13 | 1.21 | 10276.86 | 1113.26 | 0.57 |
| 2024-09-12 | 10.80 | 10.71 | 0.08 | 0.75 | 6093.82 | 653.73 | 0.34 |
| 2024-09-11 | 10.60 | 10.63 | -0.02 | -0.19 | 4101.90 | 434.85 | 0.23 |
| 2024-09-10 | 10.77 | 10.65 | 0.11 | 1.04 | 5192.06 | 551.74 | 0.29 |
| 2024-09-09 | 10.63 | 10.54 | -0.16 | -1.50 | 6536.64 | 688.53 | 0.36 |
| 2024-09-06 | 11.21 | 10.70 | -0.28 | -2.55 | 8874.00 | 965.01 | 0.49 |
| 2024-09-05 | 10.80 | 10.98 | 0.15 | 1.39 | 7498.72 | 818.34 | 0.42 |
| 2024-09-04 | 10.63 | 10.83 | 0.10 | 0.93 | 2928.00 | 315.69 | 0.16 |
| 2024-09-03 | 10.66 | 10.73 | 0.02 | 0.19 | 4300.00 | 462.48 | 0.24 |
| 2024-09-02 | 10.76 | 10.71 | -0.14 | -1.29 | 6938.82 | 752.19 | 0.38 |
| 2024-08-30 | 10.74 | 10.85 | 0.16 | 1.50 | 6793.16 | 736.74 | 0.38 |
| 2024-08-29 | 10.72 | 10.69 | -0.06 | -0.56 | 7737.00 | 820.32 | 0.43 |
| 2024-08-28 | 11.00 | 10.75 | 0.03 | 0.28 | 6045.09 | 649.45 | 0.34 |
| 2024-08-27 | 11.17 | 10.72 | -0.08 | -0.74 | 7418.22 | 793.42 | 0.41 |
| 2024-08-26 | 10.95 | 10.80 | 0.18 | 1.70 | 6152.90 | 659.48 | 0.34 |
| 2024-08-23 | 10.67 | 10.62 | -0.12 | -1.12 | 6549.40 | 690.16 | 0.36 |
| 2024-08-22 | 10.74 | 10.74 | -0.03 | -0.28 | 3667.08 | 392.56 | 0.20 |
| 2024-08-21 | 10.63 | 10.77 | 0.05 | 0.47 | 3106.56 | 334.78 | 0.17 |
| 2024-08-20 | 10.93 | 10.72 | -0.22 | -2.01 | 7393.82 | 796.31 | 0.41 |
| 2024-08-19 | 11.29 | 10.94 | -0.12 | -1.09 | 6756.76 | 744.62 | 0.37 |
| 2024-08-16 | 11.05 | 11.06 | -0.05 | -0.45 | 3173.50 | 351.05 | 0.18 |
| 2024-08-15 | 11.05 | 11.11 | 0.04 | 0.36 | 3874.98 | 429.17 | 0.21 |
| 2024-08-14 | 11.15 | 11.07 | -0.08 | -0.72 | 3477.93 | 385.55 | 0.19 |
| 2024-08-13 | 11.15 | 11.15 | 0.00 | 0.00 | 4533.94 | 502.44 | 0.25 |
| 2024-08-12 | 11.35 | 11.15 | -0.20 | -1.76 | 8754.50 | 980.34 | 0.49 |
| 2024-08-09 | 11.53 | 11.35 | -0.18 | -1.56 | 6168.88 | 706.20 | 0.34 |
| 2024-08-08 | 11.48 | 11.53 | -0.04 | -0.35 | 9952.00 | 1148.86 | 0.55 |
| 2024-08-07 | 11.25 | 11.57 | 0.28 | 2.48 | 20007.88 | 2320.36 | 1.11 |
| 2024-08-06 | 11.07 | 11.29 | 0.29 | 2.64 | 7426.00 | 834.68 | 0.41 |
| 2024-08-05 | 11.17 | 11.00 | -0.17 | -1.52 | 5862.46 | 652.63 | 0.33 |
| 2024-08-02 | 11.23 | 11.17 | -0.14 | -1.24 | 4376.22 | 492.31 | 0.24 |
| 2024-08-01 | 11.48 | 11.31 | -0.07 | -0.62 | 4704.96 | 533.83 | 0.26 |
| 2024-07-31 | 11.16 | 11.38 | 0.17 | 1.52 | 7469.68 | 845.55 | 0.41 |
| 2024-07-30 | 11.18 | 11.21 | 0.03 | 0.27 | 4384.00 | 490.36 | 0.24 |
| 2024-07-29 | 11.15 | 11.18 | 0.01 | 0.09 | 5212.08 | 581.81 | 0.29 |
| 2024-07-26 | 10.99 | 11.17 | 0.25 | 2.29 | 7540.30 | 839.64 | 0.42 |
| 2024-07-25 | 11.01 | 10.92 | -0.11 | -1.00 | 3646.96 | 400.58 | 0.20 |
| 2024-07-24 | 11.18 | 11.03 | -0.19 | -1.69 | 4763.00 | 529.96 | 0.26 |
| 2024-07-23 | 11.36 | 11.22 | -0.08 | -0.71 | 3454.62 | 390.55 | 0.19 |
| 2024-07-22 | 11.29 | 11.30 | 0.03 | 0.27 | 3429.50 | 386.53 | 0.19 |
| 2024-07-19 | 11.29 | 11.27 | -0.02 | -0.18 | 3128.04 | 353.41 | 0.17 |
| 2024-07-18 | 11.20 | 11.29 | -0.11 | -0.97 | 3781.30 | 426.32 | 0.21 |
| 2024-07-17 | 11.65 | 11.40 | -0.15 | -1.30 | 3544.12 | 406.22 | 0.20 |
| 2024-07-16 | 11.42 | 11.55 | 0.08 | 0.70 | 3216.52 | 370.75 | 0.18 |
| 2024-07-15 | 11.57 | 11.47 | -0.11 | -0.95 | 2963.30 | 339.47 | 0.16 |
| 2024-07-12 | 11.58 | 11.58 | -0.06 | -0.52 | 4187.86 | 485.76 | 0.23 |
| 2024-07-11 | 11.44 | 11.64 | 0.26 | 2.29 | 3821.68 | 443.61 | 0.21 |
| 2024-07-10 | 11.34 | 11.38 | -0.07 | -0.61 | 3389.60 | 386.50 | 0.19 |
| 2024-07-09 | 11.47 | 11.45 | -0.02 | -0.17 | 4809.83 | 545.56 | 0.27 |
| 2024-07-08 | 11.69 | 11.47 | -0.26 | -2.22 | 3997.30 | 460.69 | 0.22 |
| 2024-07-05 | 11.62 | 11.73 | 0.03 | 0.26 | 5840.86 | 681.02 | 0.32 |
| 2024-07-04 | 11.67 | 11.70 | -0.04 | -0.34 | 4465.42 | 520.10 | 0.25 |
| 2024-07-03 | 12.09 | 11.74 | -0.28 | -2.33 | 5308.21 | 628.63 | 0.29 |
| 2024-07-02 | 12.13 | 12.02 | -0.09 | -0.74 | 4056.60 | 487.33 | 0.22 |
| 2024-07-01 | 12.02 | 12.11 | 0.01 | 0.08 | 4377.16 | 526.71 | 0.24 |
| 2024-06-28 | 11.99 | 12.10 | 0.26 | 2.20 | 7209.80 | 868.26 | 0.40 |
| 2024-06-27 | 12.14 | 11.97 | -0.16 | -1.32 | 6234.35 | 749.46 | 0.35 |
| 2024-06-26 | 12.42 | 12.13 | 0.27 | 2.28 | 7556.32 | 910.64 | 0.42 |
| 2024-06-25 | 11.63 | 11.86 | 0.23 | 1.98 | 4733.70 | 562.59 | 0.26 |
| 2024-06-24 | 12.00 | 11.63 | -0.35 | -2.92 | 6636.20 | 777.17 | 0.37 |
| 2024-06-21 | 12.00 | 11.98 | -0.02 | -0.17 | 4608.74 | 550.06 | 0.26 |
| 2024-06-20 | 12.45 | 12.00 | -0.24 | -1.96 | 10099.00 | 1231.05 | 0.56 |
| 2024-06-19 | 12.12 | 12.24 | 0.13 | 1.07 | 9815.10 | 1202.65 | 0.54 |
| 2024-06-18 | 12.15 | 12.11 | 0.01 | 0.08 | 3520.42 | 426.11 | 0.20 |
| 2024-06-17 | 12.18 | 12.10 | 0.02 | 0.17 | 3529.97 | 426.92 | 0.20 |
| 2024-06-14 | 11.96 | 12.08 | 0.12 | 1.00 | 4019.82 | 483.54 | 0.22 |
| 2024-06-13 | 11.95 | 11.96 | 0.03 | 0.25 | 5084.68 | 608.53 | 0.28 |
| 2024-06-12 | 11.78 | 11.93 | 0.24 | 2.05 | 6090.80 | 721.00 | 0.34 |
| 2024-06-11 | 11.68 | 11.69 | 0.01 | 0.09 | 6416.02 | 744.44 | 0.36 |
| 2024-06-07 | 11.41 | 11.68 | 0.25 | 2.19 | 7992.72 | 931.48 | 0.44 |
| 2024-06-06 | 11.51 | 11.43 | -0.24 | -2.06 | 12610.62 | 1451.00 | 0.70 |
| 2024-06-05 | 12.01 | 11.67 | -0.29 | -2.43 | 9434.92 | 1105.39 | 0.52 |
| 2024-06-04 | 12.13 | 11.96 | -0.15 | -1.24 | 12918.77 | 1542.98 | 0.72 |
| 2024-06-03 | 12.55 | 12.11 | -0.34 | -2.73 | 11119.22 | 1355.34 | 0.62 |
| 2024-05-31 | 12.50 | 12.45 | -0.05 | -0.40 | 4482.00 | 560.36 | 0.25 |
| 2024-05-30 | 12.72 | 12.50 | -0.22 | -1.73 | 4080.00 | 514.77 | 0.23 |
| 2024-05-29 | 12.54 | 12.72 | 0.16 | 1.27 | 6393.00 | 813.59 | 0.35 |
| 2024-05-28 | 12.82 | 12.56 | -0.02 | -0.16 | 5014.32 | 630.45 | 0.28 |
| 2024-05-27 | 12.63 | 12.58 | 0.02 | 0.16 | 6551.00 | 816.35 | 0.36 |
| 2024-05-24 | 12.61 | 12.56 | -0.05 | -0.40 | 6988.80 | 878.31 | 0.39 |
| 2024-05-23 | 12.93 | 12.61 | -0.26 | -2.02 | 7838.00 | 991.72 | 0.43 |
| 2024-05-22 | 12.91 | 12.87 | -0.08 | -0.62 | 7914.67 | 1023.10 | 0.44 |
| 2024-05-21 | 13.43 | 12.95 | -0.36 | -2.71 | 12076.98 | 1577.44 | 0.67 |
| 2024-05-20 | 13.31 | 13.31 | 0.01 | 0.08 | 8498.28 | 1135.98 | 0.47 |
| 2024-05-17 | 13.15 | 13.30 | 0.22 | 1.68 | 8275.72 | 1090.72 | 0.46 |
| 2024-05-16 | 13.07 | 13.08 | -0.01 | -0.08 | 7078.52 | 932.35 | 0.39 |
| 2024-05-15 | 13.10 | 13.09 | -0.18 | -1.36 | 9368.60 | 1233.06 | 0.52 |
日K线
周K线
月K线
