万 科Ａ(000002)股票信息
| 股票代码 | 000002 |
| 股票名称 | 万 科Ａ |
| 最新价/元 | 7.13 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.20 |
| 买入/元 | 7.13 |
| 卖出/元 | 7.14 |
| 昨收/元 | 7.29 |
| 今开/元 | 7.24 |
| 最高/元 | 7.35 |
| 最低/元 | 7.10 |
| 成交量/手 | 1830024.73 |
| 成交额/万 | 132385.22 |
| 股净值/元 | 6.92 |
| 市净率 | 0.34 |
| 总市值/万 | 8506595.85 |
| 流通值/万 | 6928175.27 |
| 换手率/% | 1.88 |
| 入市日期 | 1991-01-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
万 科Ａ(000002)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 7.24 | 7.13 | -0.16 | -2.20 | 1830024.73 | 132385.22 | 1.88 |
| 2024-07-01 | 6.90 | 7.29 | 0.36 | 5.20 | 2655329.29 | 191160.04 | 2.73 |
| 2024-06-28 | 6.95 | 6.93 | -0.07 | -1.00 | 1585789.16 | 111042.83 | 1.63 |
| 2024-06-27 | 7.19 | 7.00 | -0.19 | -2.64 | 1511663.07 | 107460.31 | 1.56 |
| 2024-06-26 | 7.05 | 7.19 | 0.08 | 1.13 | 1341792.10 | 95399.86 | 1.38 |
| 2024-06-25 | 6.99 | 7.11 | 0.12 | 1.72 | 2005848.30 | 142759.82 | 2.06 |
| 2024-06-24 | 7.13 | 6.99 | -0.20 | -2.78 | 1534809.47 | 107749.84 | 1.58 |
| 2024-06-21 | 7.23 | 7.19 | -0.02 | -0.28 | 1460896.29 | 105648.19 | 1.50 |
| 2024-06-20 | 7.46 | 7.21 | -0.26 | -3.48 | 1820993.94 | 132664.71 | 1.87 |
| 2024-06-19 | 7.53 | 7.47 | -0.06 | -0.80 | 1460033.39 | 109358.92 | 1.50 |
| 2024-06-18 | 7.65 | 7.53 | -0.12 | -1.57 | 1769635.85 | 134310.09 | 1.82 |
| 2024-06-17 | 7.82 | 7.65 | -0.29 | -3.65 | 2144248.70 | 165341.08 | 2.21 |
| 2024-06-14 | 7.67 | 7.94 | 0.23 | 2.98 | 2762137.27 | 218180.41 | 2.84 |
| 2024-06-13 | 7.95 | 7.71 | -0.18 | -2.28 | 2272705.34 | 176195.73 | 2.34 |
| 2024-06-12 | 7.96 | 7.89 | -0.12 | -1.50 | 1900565.14 | 150515.08 | 1.96 |
| 2024-06-11 | 8.08 | 8.01 | -0.16 | -1.96 | 1938257.89 | 156263.85 | 1.99 |
| 2024-06-07 | 8.02 | 8.17 | 0.15 | 1.87 | 2326427.87 | 189672.66 | 2.39 |
| 2024-06-06 | 8.20 | 8.02 | -0.09 | -1.11 | 1980537.02 | 159757.99 | 2.04 |
| 2024-06-05 | 8.29 | 8.11 | -0.25 | -2.99 | 1891027.25 | 154490.61 | 1.95 |
| 2024-06-04 | 8.08 | 8.36 | 0.27 | 3.34 | 3468693.95 | 287082.08 | 3.57 |
| 2024-06-03 | 8.18 | 8.09 | -0.16 | -1.94 | 2166522.01 | 175250.39 | 2.23 |
| 2024-05-31 | 8.35 | 8.25 | -0.02 | -0.24 | 2455016.53 | 203535.02 | 2.53 |
| 2024-05-30 | 8.49 | 8.27 | -0.31 | -3.61 | 3216483.41 | 267065.42 | 3.31 |
| 2024-05-29 | 8.53 | 8.58 | 0.06 | 0.70 | 2909450.50 | 251823.20 | 2.99 |
| 2024-05-28 | 8.96 | 8.52 | -0.35 | -3.95 | 3859230.48 | 334911.99 | 3.97 |
| 2024-05-27 | 8.82 | 8.87 | -0.12 | -1.34 | 3411716.13 | 299785.29 | 3.51 |
| 2024-05-24 | 9.29 | 8.99 | -0.57 | -5.96 | 4808105.64 | 438215.57 | 4.95 |
| 2024-05-23 | 9.23 | 9.56 | 0.16 | 1.70 | 6062271.45 | 563155.09 | 6.24 |
| 2024-05-22 | 9.24 | 9.40 | 0.21 | 2.29 | 7193790.05 | 682200.83 | 7.40 |
| 2024-05-21 | 9.00 | 9.19 | 0.01 | 0.11 | 4708288.34 | 430970.23 | 4.85 |
| 2024-05-20 | 9.00 | 9.18 | 0.18 | 2.00 | 8809696.18 | 799234.19 | 9.07 |
| 2024-05-17 | 8.33 | 9.00 | 0.82 | 10.02 | 9247184.12 | 781727.32 | 9.52 |
| 2024-05-16 | 7.70 | 8.18 | 0.45 | 5.82 | 6635870.18 | 538001.85 | 6.83 |
| 2024-05-15 | 7.41 | 7.73 | 0.27 | 3.62 | 4910563.23 | 378168.75 | 5.05 |
| 2024-05-14 | 7.42 | 7.46 | 0.04 | 0.54 | 2287682.82 | 170896.98 | 2.35 |
| 2024-05-13 | 7.43 | 7.42 | -0.14 | -1.85 | 2291684.61 | 169740.61 | 2.36 |
| 2024-05-10 | 7.40 | 7.56 | 0.26 | 3.56 | 4441031.39 | 332766.52 | 4.57 |
| 2024-05-09 | 7.24 | 7.30 | 0.10 | 1.39 | 3258851.20 | 238759.94 | 3.35 |
| 2024-05-08 | 7.45 | 7.20 | -0.32 | -4.26 | 2758773.45 | 201105.84 | 2.84 |
| 2024-05-07 | 7.36 | 7.52 | 0.06 | 0.80 | 4190289.12 | 313440.01 | 4.31 |
| 2024-05-06 | 7.63 | 7.46 | 0.05 | 0.68 | 5244937.88 | 399692.17 | 5.40 |
| 2024-04-30 | 7.70 | 7.41 | -0.15 | -1.98 | 6307974.85 | 474169.82 | 6.49 |
| 2024-04-29 | 6.77 | 7.56 | 0.69 | 10.04 | 4944659.59 | 359355.23 | 5.09 |
| 2024-04-26 | 6.56 | 6.87 | 0.32 | 4.89 | 4055360.70 | 272004.39 | 4.17 |
| 2024-04-25 | 6.50 | 6.55 | 0.01 | 0.15 | 1921764.43 | 126379.00 | 1.98 |
| 2024-04-24 | 6.59 | 6.54 | -0.03 | -0.46 | 1570540.69 | 102502.73 | 1.62 |
| 2024-04-23 | 6.70 | 6.57 | -0.12 | -1.79 | 1794209.81 | 118665.39 | 1.85 |
| 2024-04-22 | 6.67 | 6.69 | -0.01 | -0.15 | 1838418.93 | 123615.88 | 1.89 |
| 2024-04-19 | 6.78 | 6.70 | -0.18 | -2.62 | 2253928.78 | 151927.31 | 2.32 |
| 2024-04-18 | 7.02 | 6.88 | -0.22 | -3.10 | 3068855.07 | 213165.29 | 3.16 |
| 2024-04-17 | 7.05 | 7.10 | 0.03 | 0.42 | 2431274.05 | 172634.92 | 2.50 |
| 2024-04-16 | 7.09 | 7.07 | -0.07 | -0.98 | 2156642.13 | 152310.05 | 2.22 |
| 2024-04-15 | 7.02 | 7.14 | 0.04 | 0.56 | 1789182.81 | 128479.40 | 1.84 |
| 2024-04-12 | 7.36 | 7.10 | -0.34 | -4.57 | 2352432.94 | 169317.41 | 2.42 |
| 2024-04-11 | 7.42 | 7.44 | -0.14 | -1.85 | 1750991.64 | 129840.41 | 1.80 |
| 2024-04-10 | 7.98 | 7.58 | -0.41 | -5.13 | 2471998.85 | 189809.48 | 2.54 |
| 2024-04-09 | 8.00 | 7.99 | -0.01 | -0.13 | 1091805.70 | 87069.83 | 1.12 |
| 2024-04-08 | 8.05 | 8.00 | -0.19 | -2.32 | 1520376.31 | 122132.35 | 1.56 |
| 2024-04-03 | 8.40 | 8.19 | -0.31 | -3.65 | 1959391.09 | 162219.96 | 2.02 |
| 2024-04-02 | 8.90 | 8.50 | -0.48 | -5.35 | 2930946.04 | 251600.19 | 3.02 |
| 2024-04-01 | 8.94 | 8.98 | -0.02 | -0.22 | 1438313.61 | 129168.02 | 1.48 |
| 2024-03-29 | 8.96 | 9.00 | -0.24 | -2.60 | 1481694.76 | 132961.13 | 1.52 |
| 2024-03-28 | 9.18 | 9.24 | 0.03 | 0.33 | 671161.32 | 62106.55 | 0.69 |
| 2024-03-27 | 9.42 | 9.21 | -0.25 | -2.64 | 915095.35 | 85007.62 | 0.94 |
| 2024-03-26 | 9.33 | 9.46 | 0.12 | 1.29 | 1177543.96 | 110889.39 | 1.21 |
| 2024-03-25 | 9.28 | 9.34 | 0.08 | 0.86 | 1209347.52 | 112929.21 | 1.24 |
| 2024-03-22 | 9.36 | 9.26 | -0.14 | -1.49 | 1031186.06 | 95327.07 | 1.06 |
| 2024-03-21 | 9.36 | 9.40 | 0.04 | 0.43 | 1157672.13 | 109271.81 | 1.19 |
| 2024-03-20 | 9.30 | 9.36 | 0.03 | 0.32 | 732955.06 | 68330.54 | 0.75 |
| 2024-03-19 | 9.39 | 9.33 | -0.11 | -1.17 | 962478.35 | 90117.35 | 0.99 |
| 2024-03-18 | 9.46 | 9.44 | -0.03 | -0.32 | 1138585.37 | 106818.79 | 1.17 |
| 2024-03-15 | 9.62 | 9.47 | -0.24 | -2.47 | 1446176.80 | 137156.19 | 1.49 |
| 2024-03-14 | 9.64 | 9.71 | 0.02 | 0.21 | 1381990.38 | 134377.72 | 1.42 |
| 2024-03-13 | 9.83 | 9.69 | -0.31 | -3.10 | 1935996.84 | 188615.49 | 1.99 |
| 2024-03-12 | 9.40 | 10.00 | 0.54 | 5.71 | 3324020.87 | 325886.24 | 3.42 |
| 2024-03-11 | 9.29 | 9.46 | 0.28 | 3.05 | 1556540.21 | 145793.06 | 1.60 |
| 2024-03-08 | 9.21 | 9.18 | -0.03 | -0.33 | 1007474.63 | 92156.96 | 1.04 |
| 2024-03-07 | 9.31 | 9.21 | -0.12 | -1.29 | 1046596.41 | 97139.24 | 1.08 |
| 2024-03-06 | 9.39 | 9.33 | -0.15 | -1.58 | 1038601.59 | 97131.39 | 1.07 |
| 2024-03-05 | 9.32 | 9.48 | 0.05 | 0.53 | 1605444.46 | 150130.93 | 1.65 |
| 2024-03-04 | 9.70 | 9.43 | -0.46 | -4.65 | 2014191.00 | 190853.77 | 2.07 |
| 2024-03-01 | 9.99 | 9.89 | -0.15 | -1.49 | 1092651.77 | 108246.91 | 1.12 |
| 2024-02-29 | 9.85 | 10.04 | 0.11 | 1.11 | 1113841.38 | 110464.85 | 1.15 |
| 2024-02-28 | 10.06 | 9.93 | -0.13 | -1.29 | 1232697.38 | 123981.40 | 1.27 |
| 2024-02-27 | 9.94 | 10.06 | 0.08 | 0.80 | 838920.00 | 83863.86 | 0.86 |
| 2024-02-26 | 10.17 | 9.98 | -0.22 | -2.16 | 1105922.90 | 110855.27 | 1.14 |
| 2024-02-23 | 10.16 | 10.20 | 0.05 | 0.49 | 945694.90 | 96252.48 | 0.97 |
| 2024-02-22 | 10.12 | 10.15 | -0.06 | -0.59 | 923216.68 | 93464.68 | 0.95 |
| 2024-02-21 | 9.78 | 10.21 | 0.31 | 3.13 | 1834888.83 | 186547.79 | 1.89 |
| 2024-02-20 | 9.90 | 9.90 | 0.06 | 0.61 | 908515.87 | 89798.13 | 0.94 |
| 2024-02-19 | 10.09 | 9.84 | -0.22 | -2.19 | 1356869.73 | 132934.68 | 1.40 |
| 2024-02-08 | 9.66 | 10.06 | 0.54 | 5.67 | 1346286.56 | 132824.47 | 1.39 |
| 2024-02-07 | 9.51 | 9.52 | 0.01 | 0.11 | 1155527.71 | 109889.12 | 1.19 |
| 2024-02-06 | 9.15 | 9.51 | 0.33 | 3.60 | 1080198.41 | 100933.23 | 1.11 |
| 2024-02-05 | 9.38 | 9.18 | -0.31 | -3.27 | 1005139.14 | 92864.82 | 1.03 |
| 2024-01-26 | 9.95 | 10.20 | 0.24 | 2.41 | 1621424.07 | 164947.31 | 1.67 |
| 2024-01-25 | 9.46 | 9.96 | 0.55 | 5.85 | 1512856.30 | 147385.46 | 1.56 |
| 2024-01-24 | 9.23 | 9.41 | 0.23 | 2.51 | 844241.62 | 78449.50 | 0.87 |
| 2024-01-23 | 9.00 | 9.18 | 0.13 | 1.44 | 781749.35 | 71106.99 | 0.80 |
| 2024-01-22 | 9.27 | 9.05 | -0.36 | -3.83 | 937344.55 | 85988.90 | 0.96 |
日K线
周K线
月K线
