三孚股份(603938)股票信息
| 股票代码 | 603938 |
| 股票名称 | 三孚股份 |
| 最新价/元 | 11.28 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -5.37 |
| 买入/元 | 11.28 |
| 卖出/元 | 11.29 |
| 昨收/元 | 11.92 |
| 今开/元 | 11.91 |
| 最高/元 | 12.00 |
| 最低/元 | 11.13 |
| 成交量/手 | 35828.47 |
| 成交额/万 | 4105.72 |
| 股净值/元 | 22.12 |
| 市净率 | 1.79 |
| 总市值/万 | 431600.43 |
| 流通值/万 | 431600.43 |
| 换手率/% | 0.94 |
| 入市日期 | 2017-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
三孚股份(603938)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 | 11.91 | 11.28 | -0.64 | -5.37 | 35828.47 | 4105.72 | 0.94 |
| 2024-10-10 | 11.95 | 11.92 | -0.08 | -0.67 | 46322.29 | 5627.22 | 1.21 |
| 2024-10-09 | 13.29 | 12.00 | -1.30 | -9.77 | 58216.14 | 7311.73 | 1.52 |
| 2024-10-08 | 13.32 | 13.30 | 1.19 | 9.83 | 79721.15 | 10453.52 | 2.08 |
| 2024-09-30 | 11.65 | 12.11 | 1.10 | 9.99 | 63742.16 | 7601.78 | 1.67 |
| 2024-09-27 | 10.66 | 11.01 | 0.49 | 4.66 | 22430.47 | 2448.74 | 0.59 |
| 2024-09-26 | 10.10 | 10.52 | 0.40 | 3.95 | 27773.09 | 2869.03 | 0.73 |
| 2024-09-25 | 10.23 | 10.12 | -0.07 | -0.69 | 26033.82 | 2678.05 | 0.68 |
| 2024-09-24 | 9.67 | 10.19 | 0.59 | 6.15 | 29317.72 | 2925.23 | 0.77 |
| 2024-09-23 | 9.66 | 9.60 | -0.06 | -0.62 | 11904.32 | 1146.88 | 0.31 |
| 2024-09-20 | 9.88 | 9.66 | -0.20 | -2.03 | 11626.60 | 1128.05 | 0.30 |
| 2024-09-19 | 9.46 | 9.86 | 0.36 | 3.79 | 15260.84 | 1487.14 | 0.40 |
| 2024-09-18 | 9.78 | 9.50 | -0.27 | -2.76 | 12962.24 | 1235.63 | 0.34 |
| 2024-09-13 | 10.10 | 9.77 | -0.29 | -2.88 | 12744.40 | 1254.76 | 0.33 |
| 2024-09-12 | 9.94 | 10.06 | 0.02 | 0.20 | 13128.87 | 1329.85 | 0.34 |
| 2024-09-11 | 10.11 | 10.04 | 0.05 | 0.50 | 14612.45 | 1470.80 | 0.38 |
| 2024-09-10 | 9.92 | 9.99 | 0.12 | 1.22 | 13729.36 | 1356.52 | 0.36 |
| 2024-09-09 | 9.90 | 9.87 | -0.05 | -0.50 | 11429.60 | 1133.22 | 0.30 |
| 2024-09-06 | 10.15 | 9.92 | -0.23 | -2.27 | 13275.40 | 1324.83 | 0.35 |
| 2024-09-05 | 10.13 | 10.15 | -0.02 | -0.20 | 12731.20 | 1297.68 | 0.33 |
| 2024-09-04 | 10.15 | 10.17 | 0.00 | 0.00 | 13557.80 | 1385.44 | 0.35 |
| 2024-09-03 | 10.07 | 10.17 | 0.10 | 0.99 | 10512.60 | 1069.83 | 0.27 |
| 2024-09-02 | 10.29 | 10.07 | -0.21 | -2.04 | 12783.80 | 1303.87 | 0.33 |
| 2024-08-30 | 10.10 | 10.28 | 0.18 | 1.78 | 17017.20 | 1745.53 | 0.44 |
| 2024-08-29 | 9.83 | 10.10 | 0.26 | 2.64 | 15842.00 | 1580.03 | 0.41 |
| 2024-08-28 | 9.73 | 9.84 | 0.16 | 1.65 | 14041.28 | 1378.18 | 0.37 |
| 2024-08-27 | 9.87 | 9.68 | -0.10 | -1.02 | 12695.68 | 1226.73 | 0.33 |
| 2024-08-26 | 9.45 | 9.78 | 0.33 | 3.49 | 18644.12 | 1817.63 | 0.49 |
| 2024-08-23 | 9.69 | 9.45 | -0.24 | -2.48 | 17881.96 | 1702.85 | 0.47 |
| 2024-08-22 | 9.92 | 9.69 | -0.18 | -1.82 | 11926.16 | 1162.33 | 0.31 |
| 2024-08-21 | 9.84 | 9.87 | 0.04 | 0.41 | 11364.56 | 1123.16 | 0.30 |
| 2024-08-20 | 10.02 | 9.83 | -0.14 | -1.40 | 14239.20 | 1408.08 | 0.37 |
| 2024-08-19 | 10.05 | 9.97 | -0.03 | -0.30 | 11238.48 | 1122.92 | 0.29 |
| 2024-08-16 | 10.13 | 10.00 | -0.20 | -1.96 | 14709.76 | 1479.31 | 0.38 |
| 2024-08-15 | 10.04 | 10.20 | 0.13 | 1.29 | 18640.39 | 1898.75 | 0.49 |
| 2024-08-14 | 10.31 | 10.07 | -0.26 | -2.52 | 15367.16 | 1558.32 | 0.40 |
| 2024-08-13 | 10.22 | 10.33 | 0.10 | 0.98 | 11472.83 | 1172.54 | 0.30 |
| 2024-08-12 | 10.30 | 10.23 | -0.07 | -0.68 | 10954.32 | 1120.21 | 0.29 |
| 2024-08-09 | 10.58 | 10.30 | -0.22 | -2.09 | 12670.13 | 1323.83 | 0.33 |
| 2024-08-08 | 10.42 | 10.52 | 0.09 | 0.86 | 12571.89 | 1313.76 | 0.33 |
| 2024-08-07 | 10.40 | 10.43 | -0.04 | -0.38 | 13267.72 | 1380.26 | 0.35 |
| 2024-08-06 | 10.45 | 10.47 | 0.29 | 2.85 | 15071.74 | 1567.63 | 0.39 |
| 2024-08-05 | 10.38 | 10.18 | -0.27 | -2.58 | 15539.02 | 1608.91 | 0.41 |
| 2024-08-02 | 10.55 | 10.45 | -0.15 | -1.42 | 12493.36 | 1319.68 | 0.33 |
| 2024-08-01 | 10.72 | 10.60 | -0.12 | -1.12 | 16406.84 | 1745.12 | 0.43 |
| 2024-07-31 | 10.31 | 10.72 | 0.42 | 4.08 | 25582.65 | 2689.52 | 0.67 |
| 2024-07-30 | 10.21 | 10.30 | 0.09 | 0.88 | 11155.09 | 1141.75 | 0.29 |
| 2024-07-29 | 10.29 | 10.21 | -0.14 | -1.35 | 13494.29 | 1378.34 | 0.35 |
| 2024-07-26 | 10.39 | 10.35 | 0.14 | 1.37 | 14497.20 | 1506.49 | 0.38 |
| 2024-07-25 | 10.04 | 10.21 | 0.17 | 1.69 | 15704.44 | 1595.55 | 0.41 |
| 2024-07-24 | 10.30 | 10.04 | -0.20 | -1.95 | 16636.94 | 1684.62 | 0.43 |
| 2024-07-23 | 10.55 | 10.24 | -0.38 | -3.58 | 18418.00 | 1912.50 | 0.48 |
| 2024-07-22 | 10.76 | 10.62 | -0.11 | -1.03 | 12179.32 | 1296.06 | 0.32 |
| 2024-07-19 | 10.55 | 10.73 | 0.16 | 1.51 | 14956.31 | 1584.23 | 0.39 |
| 2024-07-18 | 10.63 | 10.57 | -0.09 | -0.84 | 18439.07 | 1935.00 | 0.48 |
| 2024-07-17 | 10.76 | 10.66 | 0.00 | 0.00 | 16528.19 | 1760.93 | 0.43 |
| 2024-07-16 | 11.07 | 10.66 | -0.39 | -3.53 | 26067.52 | 2806.31 | 0.68 |
| 2024-07-15 | 11.47 | 11.05 | -0.36 | -3.16 | 15001.08 | 1670.53 | 0.39 |
| 2024-07-12 | 11.49 | 11.41 | -0.08 | -0.70 | 10983.68 | 1258.84 | 0.29 |
| 2024-07-11 | 11.26 | 11.49 | 0.43 | 3.89 | 20611.61 | 2347.97 | 0.54 |
| 2024-07-10 | 11.13 | 11.06 | -0.19 | -1.69 | 17568.49 | 1969.36 | 0.46 |
| 2024-07-09 | 11.01 | 11.25 | 0.23 | 2.09 | 17454.08 | 1946.09 | 0.46 |
| 2024-07-08 | 11.35 | 11.02 | -0.34 | -2.99 | 14778.20 | 1644.25 | 0.39 |
| 2024-07-05 | 11.29 | 11.36 | 0.05 | 0.44 | 12108.20 | 1367.98 | 0.32 |
| 2024-07-04 | 11.72 | 11.31 | -0.41 | -3.50 | 14918.46 | 1708.18 | 0.39 |
| 2024-07-03 | 11.86 | 11.72 | -0.03 | -0.26 | 11867.24 | 1395.95 | 0.31 |
| 2024-07-02 | 11.94 | 11.75 | -0.12 | -1.01 | 13054.02 | 1536.53 | 0.34 |
| 2024-07-01 | 11.74 | 11.87 | 0.12 | 1.02 | 12241.64 | 1441.91 | 0.32 |
| 2024-06-28 | 11.84 | 11.75 | -0.14 | -1.18 | 11665.15 | 1390.85 | 0.30 |
| 2024-06-27 | 12.21 | 11.89 | -0.36 | -2.94 | 13427.40 | 1616.59 | 0.35 |
| 2024-06-26 | 11.87 | 12.25 | 0.40 | 3.38 | 15925.80 | 1911.26 | 0.42 |
| 2024-06-25 | 11.74 | 11.85 | 0.10 | 0.85 | 13450.73 | 1595.52 | 0.35 |
| 2024-06-24 | 12.20 | 11.75 | -0.45 | -3.69 | 21104.20 | 2503.30 | 0.55 |
| 2024-06-21 | 12.40 | 12.20 | -0.21 | -1.69 | 14818.72 | 1822.00 | 0.39 |
| 2024-06-20 | 12.68 | 12.41 | -0.24 | -1.90 | 11988.20 | 1502.80 | 0.31 |
| 2024-06-19 | 12.94 | 12.65 | -0.22 | -1.71 | 12187.25 | 1546.35 | 0.32 |
| 2024-06-18 | 12.71 | 12.87 | 0.23 | 1.82 | 14587.83 | 1869.29 | 0.38 |
| 2024-06-17 | 12.74 | 12.64 | -0.09 | -0.71 | 13879.04 | 1763.25 | 0.36 |
| 2024-06-14 | 13.02 | 12.73 | -0.26 | -2.00 | 15194.40 | 1940.92 | 0.40 |
| 2024-06-13 | 13.07 | 12.99 | -0.03 | -0.23 | 12543.40 | 1628.83 | 0.33 |
| 2024-06-12 | 12.92 | 13.02 | 0.14 | 1.09 | 12692.42 | 1655.35 | 0.33 |
| 2024-06-11 | 12.50 | 12.88 | 0.31 | 2.47 | 14833.91 | 1880.83 | 0.39 |
| 2024-06-07 | 12.45 | 12.57 | 0.07 | 0.56 | 16220.99 | 2047.47 | 0.42 |
| 2024-06-06 | 12.74 | 12.50 | -0.34 | -2.65 | 27899.61 | 3516.61 | 0.73 |
| 2024-06-05 | 13.26 | 12.84 | -0.18 | -1.38 | 19060.00 | 2493.04 | 0.50 |
| 2024-06-04 | 13.01 | 13.02 | -0.11 | -0.84 | 23614.64 | 3048.99 | 0.62 |
| 2024-06-03 | 13.36 | 13.13 | -0.23 | -1.72 | 27766.36 | 3629.87 | 0.73 |
| 2024-05-31 | 13.30 | 13.36 | -0.13 | -0.96 | 29930.05 | 4016.88 | 0.78 |
| 2024-05-30 | 13.43 | 13.49 | 0.04 | 0.30 | 28081.12 | 3841.16 | 0.73 |
| 2024-05-29 | 13.17 | 13.45 | 0.20 | 1.51 | 14559.48 | 1962.17 | 0.38 |
| 2024-05-28 | 13.40 | 13.25 | -0.17 | -1.27 | 14454.96 | 1928.27 | 0.38 |
| 2024-05-27 | 13.38 | 13.47 | 0.10 | 0.75 | 14697.74 | 1948.25 | 0.38 |
| 2024-05-24 | 13.50 | 13.37 | -0.25 | -1.84 | 13681.62 | 1849.42 | 0.36 |
| 2024-05-23 | 14.12 | 13.62 | -0.37 | -2.65 | 15743.34 | 2154.75 | 0.41 |
| 2024-05-22 | 13.81 | 13.99 | 0.21 | 1.52 | 15537.25 | 2164.88 | 0.41 |
| 2024-05-21 | 14.00 | 13.78 | -0.27 | -1.92 | 15957.37 | 2213.42 | 0.42 |
| 2024-05-20 | 14.48 | 14.05 | 0.08 | 0.57 | 24916.36 | 3521.44 | 0.65 |
| 2024-05-17 | 13.70 | 13.97 | 0.36 | 2.65 | 17570.30 | 2419.79 | 0.46 |
| 2024-05-16 | 13.63 | 13.61 | 0.05 | 0.37 | 19269.16 | 2643.19 | 0.50 |
| 2024-05-15 | 13.62 | 13.56 | -0.06 | -0.44 | 13681.84 | 1852.80 | 0.36 |
日K线
周K线
月K线
