三孚新科(688359)股票信息
| 股票代码 | 688359 |
| 股票名称 | 三孚新科 |
| 最新价/元 | 32.49 |
| 涨跌额/元 | -2.16 |
| 涨跌幅/% | -6.23 |
| 买入/元 | 32.35 |
| 卖出/元 | 32.49 |
| 昨收/元 | 34.65 |
| 今开/元 | 34.29 |
| 最高/元 | 34.58 |
| 最低/元 | 31.61 |
| 成交量/手 | 13555.59 |
| 成交额/万 | 4435.37 |
| 股净值/元 | -81.23 |
| 市净率 | 6.23 |
| 总市值/万 | 302139.46 |
| 流通值/万 | 302139.46 |
| 换手率/% | 1.46 |
| 入市日期 | 2021-05-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
三孚新科(688359)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 | 34.29 | 32.49 | -2.16 | -6.23 | 13555.59 | 4435.37 | 1.46 |
| 2024-10-10 | 35.64 | 34.65 | -1.08 | -3.02 | 16161.84 | 5696.77 | 1.74 |
| 2024-10-09 | 40.92 | 35.73 | -5.22 | -12.75 | 28668.83 | 10883.75 | 3.08 |
| 2024-10-08 | 43.59 | 40.95 | 4.62 | 12.72 | 39504.03 | 15868.06 | 4.25 |
| 2024-09-30 | 33.00 | 36.33 | 5.58 | 18.15 | 31776.01 | 10781.59 | 3.42 |
| 2024-09-27 | 28.50 | 30.75 | 3.32 | 12.10 | 15211.83 | 4439.33 | 1.64 |
| 2024-09-26 | 26.29 | 27.43 | 1.13 | 4.30 | 9020.10 | 2411.24 | 0.97 |
| 2024-09-25 | 27.21 | 26.30 | -0.04 | -0.15 | 10424.41 | 2790.66 | 1.12 |
| 2024-09-24 | 26.16 | 26.34 | 1.18 | 4.69 | 10451.25 | 2683.26 | 1.12 |
| 2024-09-23 | 25.69 | 25.16 | -0.55 | -2.14 | 9657.84 | 2424.07 | 1.04 |
| 2024-09-20 | 26.65 | 25.71 | -0.31 | -1.19 | 13409.81 | 3406.30 | 1.44 |
| 2024-09-19 | 25.75 | 26.02 | 0.40 | 1.56 | 7016.26 | 1832.76 | 0.75 |
| 2024-09-18 | 26.87 | 25.62 | -0.95 | -3.58 | 7462.12 | 1928.31 | 0.80 |
| 2024-09-13 | 27.75 | 26.57 | -1.11 | -4.01 | 8858.73 | 2416.60 | 0.95 |
| 2024-09-12 | 28.26 | 27.68 | -0.58 | -2.05 | 5367.24 | 1506.39 | 0.58 |
| 2024-09-11 | 27.88 | 28.26 | 0.34 | 1.22 | 8796.20 | 2506.27 | 0.95 |
| 2024-09-10 | 27.78 | 27.92 | 0.14 | 0.50 | 5361.92 | 1483.10 | 0.58 |
| 2024-09-09 | 27.50 | 27.78 | -0.05 | -0.18 | 9587.00 | 2648.85 | 1.03 |
| 2024-09-06 | 28.73 | 27.83 | -0.90 | -3.13 | 9260.70 | 2589.04 | 1.00 |
| 2024-09-05 | 28.50 | 28.73 | 0.20 | 0.70 | 4481.20 | 1282.83 | 0.48 |
| 2024-09-04 | 28.41 | 28.53 | 0.07 | 0.25 | 7428.26 | 2124.00 | 0.80 |
| 2024-09-03 | 28.05 | 28.46 | 0.41 | 1.46 | 8259.46 | 2356.06 | 0.89 |
| 2024-09-02 | 29.85 | 28.05 | -1.38 | -4.69 | 12742.41 | 3629.98 | 1.37 |
| 2024-08-30 | 29.38 | 29.43 | 0.00 | 0.00 | 10963.16 | 3247.39 | 1.18 |
| 2024-08-29 | 28.89 | 29.43 | 0.43 | 1.48 | 9464.41 | 2762.89 | 1.02 |
| 2024-08-28 | 28.72 | 29.00 | 0.05 | 0.17 | 11448.88 | 3323.30 | 1.23 |
| 2024-08-27 | 28.90 | 28.95 | -0.34 | -1.16 | 24286.93 | 7165.83 | 2.61 |
| 2024-08-26 | 27.23 | 29.29 | 1.32 | 4.72 | 20290.27 | 5840.12 | 2.18 |
| 2024-08-23 | 28.34 | 27.97 | -0.37 | -1.31 | 9494.85 | 2651.25 | 1.02 |
| 2024-08-22 | 28.80 | 28.34 | -0.26 | -0.91 | 13470.18 | 3884.37 | 1.45 |
| 2024-08-21 | 29.00 | 28.60 | 0.64 | 2.29 | 16505.72 | 4758.17 | 1.77 |
| 2024-08-20 | 28.10 | 27.96 | 0.31 | 1.12 | 9975.33 | 2791.92 | 1.07 |
| 2024-08-19 | 25.01 | 27.65 | -0.45 | -1.60 | 7155.19 | 1983.01 | 0.77 |
| 2024-08-16 | 28.78 | 28.10 | -0.47 | -1.65 | 6087.88 | 1731.81 | 0.65 |
| 2024-08-15 | 28.00 | 28.57 | 0.41 | 1.46 | 9162.42 | 2611.92 | 0.99 |
| 2024-08-14 | 29.30 | 28.16 | -0.93 | -3.20 | 8946.30 | 2539.30 | 0.96 |
| 2024-08-13 | 27.56 | 29.09 | 0.72 | 2.54 | 9070.03 | 2616.37 | 0.98 |
| 2024-08-12 | 28.74 | 28.37 | -0.22 | -0.77 | 6187.73 | 1752.50 | 0.67 |
| 2024-08-09 | 28.66 | 28.59 | -0.06 | -0.21 | 7753.83 | 2258.11 | 0.83 |
| 2024-08-08 | 28.90 | 28.65 | -0.25 | -0.87 | 8614.12 | 2446.22 | 0.93 |
| 2024-08-07 | 29.70 | 28.90 | -0.59 | -2.00 | 13576.23 | 3926.07 | 1.46 |
| 2024-08-06 | 27.99 | 29.49 | 2.08 | 7.59 | 16751.98 | 4868.96 | 1.80 |
| 2024-08-05 | 27.70 | 27.41 | -0.42 | -1.51 | 14377.26 | 4025.11 | 1.55 |
| 2024-08-02 | 25.56 | 27.83 | -1.77 | -5.98 | 15930.25 | 4495.88 | 1.71 |
| 2024-08-01 | 30.48 | 29.60 | -0.82 | -2.70 | 11877.30 | 3536.70 | 1.28 |
| 2024-07-31 | 29.49 | 30.42 | 0.95 | 3.22 | 11314.80 | 3400.90 | 1.22 |
| 2024-07-30 | 29.57 | 29.47 | 0.20 | 0.68 | 13131.54 | 3852.46 | 1.41 |
| 2024-07-29 | 30.75 | 29.27 | -1.73 | -5.58 | 16166.62 | 4748.86 | 1.74 |
| 2024-07-26 | 30.67 | 31.00 | 0.30 | 0.98 | 7786.55 | 2395.87 | 0.84 |
| 2024-07-25 | 30.65 | 30.70 | -0.10 | -0.33 | 10218.62 | 3128.53 | 1.10 |
| 2024-07-24 | 32.79 | 30.80 | -1.75 | -5.38 | 15306.00 | 4775.36 | 1.65 |
| 2024-07-23 | 34.09 | 32.55 | -1.72 | -5.02 | 10681.21 | 3573.64 | 1.15 |
| 2024-07-22 | 35.15 | 34.27 | -0.93 | -2.64 | 12227.85 | 4245.99 | 1.31 |
| 2024-07-19 | 34.16 | 35.20 | 0.35 | 1.00 | 5933.01 | 2096.59 | 0.64 |
| 2024-07-18 | 33.99 | 34.85 | 0.27 | 0.78 | 8286.80 | 2824.61 | 0.89 |
| 2024-07-17 | 36.80 | 34.58 | -1.80 | -4.95 | 10697.09 | 3802.06 | 1.15 |
| 2024-07-16 | 37.31 | 36.38 | -1.28 | -3.40 | 8032.42 | 2921.17 | 0.86 |
| 2024-07-15 | 38.17 | 37.66 | -0.64 | -1.67 | 3748.88 | 1414.69 | 0.40 |
| 2024-07-12 | 39.61 | 38.30 | -1.67 | -4.18 | 8022.88 | 3088.94 | 0.86 |
| 2024-07-11 | 37.41 | 39.97 | 2.56 | 6.84 | 13168.75 | 5201.46 | 1.42 |
| 2024-07-10 | 35.69 | 37.41 | 1.50 | 4.18 | 8358.75 | 3133.03 | 0.90 |
| 2024-07-09 | 36.00 | 35.91 | -0.74 | -2.02 | 7462.71 | 2696.05 | 0.80 |
| 2024-07-08 | 37.48 | 36.65 | -2.23 | -5.74 | 11884.03 | 4371.90 | 1.28 |
| 2024-07-05 | 39.10 | 38.88 | -0.47 | -1.19 | 4479.17 | 1723.67 | 0.48 |
| 2024-07-04 | 39.33 | 39.35 | -0.61 | -1.53 | 3466.15 | 1368.34 | 0.37 |
| 2024-07-03 | 39.80 | 39.96 | -0.02 | -0.05 | 3271.03 | 1306.84 | 0.35 |
| 2024-07-02 | 40.11 | 39.98 | -0.27 | -0.67 | 3865.80 | 1536.05 | 0.42 |
| 2024-07-01 | 40.13 | 40.25 | 0.25 | 0.63 | 5191.67 | 2062.08 | 0.56 |
| 2024-06-28 | 40.00 | 40.00 | 0.12 | 0.30 | 4749.11 | 1901.14 | 0.51 |
| 2024-06-27 | 39.99 | 39.88 | -0.22 | -0.55 | 5520.03 | 2220.02 | 0.59 |
| 2024-06-26 | 41.00 | 40.10 | 0.04 | 0.10 | 7277.68 | 2881.23 | 0.78 |
| 2024-06-25 | 40.15 | 40.06 | 0.20 | 0.50 | 6670.45 | 2647.94 | 0.72 |
| 2024-06-24 | 42.88 | 39.86 | -3.77 | -8.64 | 11440.75 | 4694.02 | 1.23 |
| 2024-06-21 | 44.40 | 43.63 | -1.44 | -3.20 | 6772.40 | 2959.21 | 0.73 |
| 2024-06-20 | 44.60 | 45.07 | 0.09 | 0.20 | 5223.28 | 2356.45 | 0.56 |
| 2024-06-19 | 45.99 | 44.98 | -1.00 | -2.18 | 6146.93 | 2780.24 | 0.66 |
| 2024-06-18 | 47.39 | 45.98 | -1.18 | -2.50 | 4852.34 | 2251.35 | 0.52 |
| 2024-06-17 | 46.98 | 47.16 | 0.14 | 0.30 | 2832.43 | 1344.56 | 0.30 |
| 2024-06-14 | 46.81 | 47.02 | -0.38 | -0.80 | 3351.72 | 1576.84 | 0.36 |
| 2024-06-13 | 45.63 | 47.40 | 1.52 | 3.31 | 7571.92 | 3580.13 | 0.81 |
| 2024-06-12 | 47.00 | 45.88 | -0.97 | -2.07 | 4656.64 | 2152.88 | 0.50 |
| 2024-06-11 | 47.30 | 46.85 | -1.41 | -2.92 | 5024.85 | 2359.84 | 0.54 |
| 2024-06-07 | 46.99 | 48.26 | 0.27 | 0.56 | 6855.25 | 3214.05 | 0.74 |
| 2024-06-06 | 47.84 | 47.99 | 0.75 | 1.59 | 7751.80 | 3648.07 | 0.83 |
| 2024-06-05 | 47.18 | 47.24 | 0.04 | 0.09 | 3675.55 | 1729.68 | 0.40 |
| 2024-06-04 | 46.53 | 47.20 | 0.15 | 0.32 | 5914.02 | 2738.48 | 0.64 |
| 2024-06-03 | 49.55 | 47.05 | -1.27 | -2.63 | 6088.18 | 2902.97 | 0.65 |
| 2024-05-31 | 48.41 | 48.32 | -0.48 | -0.98 | 3373.52 | 1639.74 | 0.36 |
| 2024-05-30 | 48.90 | 48.80 | 0.10 | 0.21 | 4083.38 | 1987.80 | 0.44 |
| 2024-05-29 | 47.16 | 48.70 | 1.48 | 3.13 | 7177.87 | 3493.55 | 0.77 |
| 2024-05-28 | 46.80 | 47.22 | -0.28 | -0.59 | 4540.44 | 2138.71 | 0.49 |
| 2024-05-27 | 47.20 | 47.50 | -1.63 | -3.32 | 10291.84 | 4858.78 | 1.11 |
| 2024-05-24 | 51.30 | 49.13 | -3.40 | -6.47 | 12503.84 | 6205.02 | 1.34 |
| 2024-05-23 | 54.05 | 52.53 | -1.52 | -2.81 | 7113.63 | 3785.57 | 0.76 |
| 2024-05-22 | 56.26 | 54.05 | -1.44 | -2.60 | 15425.71 | 8519.23 | 1.66 |
| 2024-05-21 | 49.66 | 55.49 | 5.84 | 11.76 | 22405.98 | 11910.35 | 4.48 |
| 2024-05-20 | 49.29 | 49.65 | 0.26 | 0.53 | 3158.70 | 1562.99 | 0.63 |
| 2024-05-17 | 50.99 | 49.39 | -0.18 | -0.36 | 3107.94 | 1526.99 | 0.62 |
| 2024-05-16 | 49.99 | 49.57 | -0.12 | -0.24 | 3348.89 | 1678.22 | 0.67 |
| 2024-05-15 | 50.00 | 49.69 | -0.25 | -0.50 | 2198.61 | 1098.35 | 0.44 |
日K线
周K线
月K线
