三人行(605168)股票信息
| 股票代码 | 605168 |
| 股票名称 | 三人行 |
| 最新价/元 | 29.94 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -0.83 |
| 买入/元 | 29.94 |
| 卖出/元 | 29.95 |
| 昨收/元 | 30.19 |
| 今开/元 | 32.00 |
| 最高/元 | 32.00 |
| 最低/元 | 29.45 |
| 成交量/手 | 79958.90 |
| 成交额/万 | 24548.32 |
| 股净值/元 | 7.06 |
| 市净率 | 2.28 |
| 总市值/万 | 636299.66 |
| 流通值/万 | 636299.66 |
| 换手率/% | 3.76 |
| 入市日期 | 2020-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
三人行(605168)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 | 32.00 | 29.94 | -0.25 | -0.83 | 79958.90 | 24548.32 | 3.76 |
| 2024-10-10 | 30.85 | 30.19 | -0.66 | -2.14 | 74058.99 | 22417.01 | 3.48 |
| 2024-10-09 | 32.97 | 30.85 | -3.43 | -10.01 | 92555.32 | 29178.35 | 4.36 |
| 2024-10-08 | 35.62 | 34.28 | 1.89 | 5.84 | 132848.44 | 44940.92 | 6.25 |
| 2024-09-30 | 31.08 | 32.39 | 2.79 | 9.43 | 122138.67 | 38352.54 | 5.75 |
| 2024-09-27 | 28.55 | 29.60 | 1.51 | 5.38 | 44370.93 | 12777.48 | 2.09 |
| 2024-09-26 | 26.79 | 28.09 | 1.19 | 4.42 | 64743.82 | 17787.99 | 3.05 |
| 2024-09-25 | 27.19 | 26.90 | 0.01 | 0.04 | 77356.09 | 21109.17 | 3.64 |
| 2024-09-24 | 25.63 | 26.89 | 0.96 | 3.70 | 71339.06 | 18712.53 | 3.36 |
| 2024-09-23 | 24.98 | 25.93 | 0.98 | 3.93 | 64850.74 | 16719.36 | 3.05 |
| 2024-09-20 | 24.96 | 24.95 | 0.00 | 0.00 | 31977.80 | 7938.38 | 1.50 |
| 2024-09-19 | 24.05 | 24.95 | 1.15 | 4.83 | 42634.30 | 10570.24 | 2.01 |
| 2024-09-18 | 24.60 | 23.80 | -0.79 | -3.21 | 25535.09 | 6108.64 | 1.20 |
| 2024-09-13 | 24.87 | 24.59 | -0.41 | -1.64 | 22613.00 | 5619.12 | 1.06 |
| 2024-09-12 | 25.31 | 25.00 | -0.51 | -2.00 | 35011.28 | 8860.01 | 1.65 |
| 2024-09-11 | 25.79 | 25.51 | -0.41 | -1.58 | 26624.32 | 6814.14 | 1.25 |
| 2024-09-10 | 25.70 | 25.92 | 0.24 | 0.94 | 42179.41 | 10774.98 | 1.98 |
| 2024-09-09 | 26.44 | 25.68 | -0.82 | -3.09 | 52446.20 | 13575.02 | 2.47 |
| 2024-09-06 | 25.97 | 26.50 | 0.55 | 2.12 | 97994.47 | 26242.07 | 4.61 |
| 2024-09-05 | 25.23 | 25.95 | 0.72 | 2.85 | 63360.04 | 16308.10 | 2.98 |
| 2024-09-04 | 24.80 | 25.23 | 0.23 | 0.92 | 40495.07 | 10167.80 | 1.91 |
| 2024-09-03 | 24.79 | 25.00 | 0.20 | 0.81 | 36751.37 | 9132.82 | 1.73 |
| 2024-09-02 | 25.60 | 24.80 | -0.32 | -1.27 | 70633.64 | 17825.85 | 3.32 |
| 2024-08-30 | 23.00 | 25.12 | 2.28 | 9.98 | 56112.86 | 13707.18 | 2.64 |
| 2024-08-29 | 22.62 | 22.84 | 0.08 | 0.35 | 20973.16 | 4798.46 | 0.99 |
| 2024-08-28 | 22.49 | 22.76 | 0.17 | 0.75 | 13730.03 | 3091.32 | 0.65 |
| 2024-08-27 | 22.92 | 22.59 | -0.59 | -2.55 | 14439.97 | 3290.45 | 0.68 |
| 2024-08-26 | 22.99 | 23.18 | 0.18 | 0.78 | 11768.67 | 2727.64 | 0.55 |
| 2024-08-23 | 22.99 | 23.00 | 0.04 | 0.17 | 16075.40 | 3674.80 | 0.76 |
| 2024-08-22 | 23.50 | 22.96 | -0.61 | -2.59 | 20077.09 | 4653.39 | 0.94 |
| 2024-08-21 | 24.06 | 23.57 | -0.64 | -2.64 | 20351.35 | 4891.91 | 0.96 |
| 2024-08-20 | 24.45 | 24.21 | -0.25 | -1.02 | 18717.64 | 4539.00 | 0.88 |
| 2024-08-19 | 24.39 | 24.46 | 0.00 | 0.00 | 13855.35 | 3402.90 | 0.65 |
| 2024-08-16 | 24.56 | 24.46 | -0.22 | -0.89 | 14713.25 | 3608.37 | 0.69 |
| 2024-08-15 | 24.09 | 24.68 | 0.55 | 2.28 | 36674.94 | 9053.70 | 1.73 |
| 2024-08-14 | 24.00 | 24.13 | 0.08 | 0.33 | 17215.93 | 4147.64 | 0.81 |
| 2024-08-13 | 24.09 | 24.05 | -0.15 | -0.62 | 18522.19 | 4434.83 | 0.87 |
| 2024-08-12 | 24.40 | 24.20 | -0.50 | -2.02 | 18062.63 | 4391.42 | 0.85 |
| 2024-08-09 | 24.58 | 24.70 | 0.05 | 0.20 | 30973.66 | 7708.71 | 1.46 |
| 2024-08-08 | 24.35 | 24.65 | 0.11 | 0.45 | 23346.31 | 5698.61 | 1.10 |
| 2024-08-07 | 24.39 | 24.54 | 0.07 | 0.29 | 21081.76 | 5183.59 | 0.99 |
| 2024-08-06 | 24.01 | 24.47 | 0.73 | 3.08 | 25248.31 | 6130.27 | 1.19 |
| 2024-08-05 | 24.25 | 23.74 | -0.70 | -2.86 | 29143.33 | 7083.97 | 1.37 |
| 2024-08-02 | 24.72 | 24.44 | -0.36 | -1.45 | 18775.60 | 4644.80 | 0.88 |
| 2024-08-01 | 24.86 | 24.80 | -0.10 | -0.40 | 26594.11 | 6612.25 | 1.25 |
| 2024-07-31 | 23.46 | 24.90 | 1.38 | 5.87 | 35673.64 | 8705.79 | 1.68 |
| 2024-07-30 | 23.08 | 23.52 | 0.31 | 1.34 | 15573.77 | 3631.12 | 0.73 |
| 2024-07-29 | 23.77 | 23.21 | -0.38 | -1.61 | 15516.38 | 3611.03 | 0.73 |
| 2024-07-26 | 23.25 | 23.59 | 0.13 | 0.55 | 19475.80 | 4603.91 | 0.92 |
| 2024-07-25 | 22.76 | 23.46 | 0.46 | 2.00 | 20919.79 | 4887.98 | 0.98 |
| 2024-07-24 | 23.49 | 23.00 | -0.55 | -2.34 | 18352.45 | 4259.25 | 0.86 |
| 2024-07-23 | 24.31 | 23.55 | -0.83 | -3.40 | 19077.59 | 4576.70 | 0.90 |
| 2024-07-22 | 24.23 | 24.38 | 0.16 | 0.66 | 20764.80 | 5031.32 | 0.98 |
| 2024-07-19 | 23.97 | 24.22 | 0.25 | 1.04 | 20580.54 | 4967.78 | 0.97 |
| 2024-07-18 | 24.00 | 23.97 | -0.43 | -1.76 | 28845.18 | 6867.23 | 1.36 |
| 2024-07-17 | 24.56 | 24.40 | 0.69 | 2.91 | 53353.00 | 13128.80 | 2.51 |
| 2024-07-16 | 23.68 | 23.71 | 0.04 | 0.17 | 13926.43 | 3286.53 | 0.66 |
| 2024-07-15 | 24.03 | 23.67 | -0.37 | -1.54 | 18477.13 | 4391.17 | 0.87 |
| 2024-07-12 | 24.47 | 24.04 | -0.40 | -1.64 | 21414.58 | 5202.25 | 1.01 |
| 2024-07-11 | 24.30 | 24.44 | 0.56 | 2.35 | 27476.44 | 6687.33 | 1.29 |
| 2024-07-10 | 23.83 | 23.88 | 0.08 | 0.34 | 28700.75 | 6857.26 | 1.35 |
| 2024-07-09 | 23.10 | 23.80 | 0.43 | 1.84 | 36025.95 | 8408.62 | 1.70 |
| 2024-07-08 | 24.30 | 23.37 | -1.21 | -4.92 | 37083.25 | 8768.27 | 1.74 |
| 2024-07-05 | 24.55 | 24.58 | -0.02 | -0.08 | 23070.66 | 5651.45 | 1.09 |
| 2024-07-04 | 25.69 | 24.60 | -1.03 | -4.02 | 29533.53 | 7338.46 | 1.39 |
| 2024-07-03 | 26.22 | 25.63 | -0.58 | -2.21 | 25026.19 | 6437.49 | 1.18 |
| 2024-07-02 | 26.44 | 26.21 | -0.39 | -1.47 | 23196.50 | 6123.64 | 1.09 |
| 2024-07-01 | 26.28 | 26.60 | 0.27 | 1.03 | 25398.41 | 6642.80 | 1.20 |
| 2024-06-28 | 26.78 | 26.33 | -0.46 | -1.72 | 29391.12 | 7886.06 | 1.38 |
| 2024-06-27 | 27.22 | 26.79 | -0.46 | -1.69 | 28455.18 | 7736.75 | 1.34 |
| 2024-06-26 | 25.90 | 27.25 | 1.40 | 5.42 | 45039.64 | 11975.94 | 2.12 |
| 2024-06-25 | 26.41 | 25.85 | -0.58 | -2.19 | 28970.85 | 7563.47 | 1.36 |
| 2024-06-24 | 27.67 | 26.43 | -1.56 | -5.57 | 32606.38 | 8800.03 | 1.53 |
| 2024-06-21 | 28.30 | 27.99 | -0.43 | -1.51 | 16386.99 | 4603.79 | 0.77 |
| 2024-06-20 | 28.82 | 28.42 | -0.57 | -1.97 | 23835.37 | 6839.31 | 1.12 |
| 2024-06-19 | 29.64 | 28.99 | -0.56 | -1.90 | 18590.46 | 5418.10 | 0.87 |
| 2024-06-18 | 29.48 | 29.55 | 0.17 | 0.58 | 19791.68 | 5839.72 | 0.93 |
| 2024-06-17 | 29.45 | 29.38 | -0.09 | -0.31 | 21650.50 | 6400.31 | 1.02 |
| 2024-06-14 | 29.79 | 29.47 | -0.19 | -0.64 | 22705.65 | 6677.29 | 1.07 |
| 2024-06-13 | 29.68 | 29.66 | -0.10 | -0.34 | 20252.83 | 6005.73 | 0.95 |
| 2024-06-12 | 29.35 | 29.76 | 0.42 | 1.43 | 28413.75 | 8450.91 | 1.34 |
| 2024-06-11 | 28.65 | 29.34 | 0.67 | 2.34 | 28888.90 | 8364.62 | 1.36 |
| 2024-06-07 | 29.25 | 28.67 | -0.30 | -1.04 | 27908.88 | 8008.33 | 1.31 |
| 2024-06-06 | 44.82 | 43.70 | -1.01 | -2.26 | 28117.60 | 12286.57 | 1.92 |
| 2024-06-05 | 45.40 | 44.71 | -0.75 | -1.65 | 20892.85 | 9481.01 | 1.43 |
| 2024-06-04 | 45.23 | 45.46 | 0.23 | 0.51 | 17305.92 | 7782.12 | 1.18 |
| 2024-06-03 | 46.75 | 45.23 | -0.97 | -2.10 | 24517.00 | 11226.99 | 1.67 |
| 2024-05-31 | 45.68 | 46.20 | 0.58 | 1.27 | 19461.00 | 8964.71 | 1.33 |
| 2024-05-30 | 44.89 | 45.62 | 0.68 | 1.51 | 19519.20 | 8851.53 | 1.33 |
| 2024-05-29 | 44.11 | 44.94 | 0.35 | 0.79 | 16535.79 | 7429.63 | 1.13 |
| 2024-05-28 | 45.11 | 44.59 | -0.69 | -1.52 | 17300.11 | 7705.78 | 1.18 |
| 2024-05-27 | 45.68 | 45.28 | -0.37 | -0.81 | 30273.27 | 13553.98 | 2.07 |
| 2024-05-24 | 46.97 | 45.65 | -1.04 | -2.23 | 19143.56 | 8844.89 | 1.31 |
| 2024-05-23 | 47.96 | 46.69 | -1.55 | -3.21 | 26388.78 | 12434.32 | 1.80 |
| 2024-05-22 | 48.80 | 48.24 | -0.59 | -1.21 | 23325.33 | 11231.34 | 1.59 |
| 2024-05-21 | 48.37 | 48.83 | 0.54 | 1.12 | 32490.00 | 15851.90 | 2.22 |
| 2024-05-20 | 47.58 | 48.29 | 0.48 | 1.00 | 28819.70 | 13851.02 | 1.97 |
| 2024-05-17 | 47.79 | 47.81 | 0.10 | 0.21 | 23727.67 | 11253.83 | 1.62 |
| 2024-05-16 | 47.96 | 47.71 | -0.12 | -0.25 | 34609.88 | 16603.00 | 2.36 |
| 2024-05-15 | 47.01 | 47.83 | 0.94 | 2.01 | 41052.06 | 19534.05 | 2.80 |
日K线
周K线
月K线
