万泽股份(000534)股票信息
| 股票代码 | 000534 |
| 股票名称 | 万泽股份 |
| 最新价/元 | 9.87 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 2.39 |
| 买入/元 | 9.87 |
| 卖出/元 | 9.88 |
| 昨收/元 | 9.64 |
| 今开/元 | 9.64 |
| 最高/元 | 9.89 |
| 最低/元 | 9.51 |
| 成交量/手 | 20858.00 |
| 成交额/万 | 2032.93 |
| 股净值/元 | 27.62 |
| 市净率 | 4.33 |
| 总市值/万 | 503999.11 |
| 流通值/万 | 491039.78 |
| 换手率/% | 0.42 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
万泽股份(000534)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 9.64 | 9.87 | 0.23 | 2.39 | 20858.00 | 2032.93 | 0.42 |
| 2024-07-04 | 9.91 | 9.64 | -0.25 | -2.53 | 22420.69 | 2191.92 | 0.45 |
| 2024-07-03 | 9.88 | 9.89 | 0.01 | 0.10 | 24095.99 | 2392.26 | 0.48 |
| 2024-07-02 | 9.93 | 9.88 | -0.05 | -0.50 | 17483.69 | 1733.43 | 0.35 |
| 2024-07-01 | 9.93 | 9.93 | 0.00 | 0.00 | 24125.16 | 2367.64 | 0.48 |
| 2024-06-28 | 9.78 | 9.93 | 0.23 | 2.37 | 40419.77 | 4012.75 | 0.81 |
| 2024-06-27 | 10.03 | 9.70 | -0.33 | -3.29 | 20772.00 | 2041.36 | 0.42 |
| 2024-06-26 | 9.80 | 10.03 | 0.24 | 2.45 | 29355.01 | 2908.36 | 0.59 |
| 2024-06-25 | 9.79 | 9.79 | 0.03 | 0.31 | 23554.01 | 2299.43 | 0.47 |
| 2024-06-24 | 10.10 | 9.76 | -0.40 | -3.94 | 38450.17 | 3797.45 | 0.77 |
| 2024-06-21 | 10.12 | 10.16 | -0.04 | -0.39 | 24338.00 | 2488.47 | 0.49 |
| 2024-06-20 | 10.34 | 10.20 | -0.17 | -1.64 | 25842.68 | 2657.80 | 0.52 |
| 2024-06-19 | 10.58 | 10.37 | -0.20 | -1.89 | 26336.00 | 2745.75 | 0.53 |
| 2024-06-18 | 10.30 | 10.57 | 0.27 | 2.62 | 37611.00 | 3928.56 | 0.76 |
| 2024-06-17 | 10.31 | 10.30 | -0.01 | -0.10 | 20738.43 | 2140.42 | 0.42 |
| 2024-06-14 | 10.48 | 10.31 | -0.17 | -1.62 | 29365.90 | 3033.64 | 0.59 |
| 2024-06-13 | 10.66 | 10.48 | -0.15 | -1.41 | 23889.47 | 2509.35 | 0.48 |
| 2024-06-12 | 10.58 | 10.63 | -0.01 | -0.09 | 21222.45 | 2257.50 | 0.43 |
| 2024-06-11 | 10.37 | 10.64 | 0.17 | 1.62 | 28483.02 | 2984.02 | 0.57 |
| 2024-06-07 | 10.48 | 10.47 | 0.16 | 1.55 | 34442.00 | 3606.71 | 0.69 |
| 2024-06-06 | 10.83 | 10.31 | -0.49 | -4.54 | 70686.17 | 7357.18 | 1.42 |
| 2024-06-05 | 11.05 | 10.80 | -0.22 | -2.00 | 41055.62 | 4491.40 | 0.83 |
| 2024-06-04 | 11.19 | 11.02 | -0.22 | -1.96 | 53157.71 | 5839.96 | 1.07 |
| 2024-06-03 | 11.31 | 11.24 | -0.07 | -0.62 | 42888.17 | 4861.37 | 0.86 |
| 2024-05-31 | 11.18 | 11.31 | 0.20 | 1.80 | 51097.34 | 5771.52 | 1.03 |
| 2024-05-30 | 11.06 | 11.11 | -0.02 | -0.18 | 27847.80 | 3094.27 | 0.56 |
| 2024-05-29 | 11.15 | 11.13 | 0.01 | 0.09 | 24472.22 | 2740.14 | 0.49 |
| 2024-05-28 | 11.10 | 11.12 | 0.04 | 0.36 | 24849.42 | 2768.01 | 0.50 |
| 2024-05-27 | 11.13 | 11.08 | -0.03 | -0.27 | 35698.84 | 3897.05 | 0.72 |
| 2024-05-24 | 11.38 | 11.11 | -0.26 | -2.29 | 36517.00 | 4104.90 | 0.73 |
| 2024-05-23 | 11.69 | 11.37 | -0.28 | -2.40 | 45599.00 | 5249.78 | 0.92 |
| 2024-05-22 | 11.64 | 11.65 | -0.02 | -0.17 | 25741.00 | 3006.88 | 0.52 |
| 2024-05-21 | 11.86 | 11.67 | -0.28 | -2.34 | 44969.01 | 5265.68 | 0.90 |
| 2024-05-20 | 11.79 | 11.95 | 0.10 | 0.84 | 56533.65 | 6739.92 | 1.14 |
| 2024-05-17 | 11.65 | 11.85 | 0.20 | 1.72 | 58234.41 | 6847.67 | 1.17 |
| 2024-05-16 | 11.71 | 11.65 | -0.09 | -0.77 | 41543.41 | 4857.25 | 0.84 |
| 2024-05-15 | 11.69 | 11.74 | 0.07 | 0.60 | 52470.00 | 6183.26 | 1.05 |
| 2024-05-14 | 11.56 | 11.67 | -0.03 | -0.26 | 43822.24 | 5094.60 | 0.88 |
| 2024-05-13 | 12.01 | 11.70 | -0.43 | -3.55 | 101958.76 | 11998.52 | 2.05 |
| 2024-05-10 | 11.97 | 12.13 | 0.21 | 1.76 | 156481.63 | 19414.16 | 3.15 |
| 2024-05-09 | 11.64 | 11.92 | 0.16 | 1.36 | 50497.00 | 5996.27 | 1.02 |
| 2024-05-08 | 12.00 | 11.76 | -0.18 | -1.51 | 62702.96 | 7418.88 | 1.26 |
| 2024-05-07 | 11.74 | 11.94 | 0.28 | 2.40 | 47138.85 | 5593.74 | 0.95 |
| 2024-05-06 | 11.68 | 11.66 | 0.14 | 1.22 | 42796.19 | 4992.32 | 0.86 |
| 2024-04-30 | 11.50 | 11.52 | -0.02 | -0.17 | 52173.36 | 6002.89 | 1.05 |
| 2024-04-29 | 11.24 | 11.54 | 0.31 | 2.76 | 47829.94 | 5479.69 | 0.96 |
| 2024-04-26 | 11.08 | 11.23 | 0.14 | 1.26 | 51679.84 | 5790.41 | 1.04 |
| 2024-04-25 | 11.35 | 11.09 | -0.26 | -2.29 | 49151.27 | 5470.27 | 0.99 |
| 2024-04-24 | 11.10 | 11.35 | 0.25 | 2.25 | 53893.69 | 6052.11 | 1.08 |
| 2024-04-23 | 11.19 | 11.10 | 0.03 | 0.27 | 24048.23 | 2682.70 | 0.48 |
| 2024-04-22 | 10.91 | 11.07 | 0.16 | 1.47 | 32061.58 | 3537.24 | 0.64 |
| 2024-04-19 | 11.07 | 10.91 | -0.17 | -1.53 | 35949.03 | 3944.69 | 0.72 |
| 2024-04-18 | 10.97 | 11.08 | 0.21 | 1.93 | 51340.30 | 5683.83 | 1.03 |
| 2024-04-17 | 10.44 | 10.87 | 0.57 | 5.53 | 42337.04 | 4539.04 | 0.85 |
| 2024-04-16 | 10.82 | 10.30 | -0.61 | -5.59 | 50160.80 | 5209.91 | 1.01 |
| 2024-04-15 | 11.20 | 10.91 | -0.24 | -2.15 | 47286.50 | 5186.82 | 0.95 |
| 2024-04-12 | 11.31 | 11.15 | -0.14 | -1.24 | 21319.23 | 2395.00 | 0.43 |
| 2024-04-11 | 11.37 | 11.29 | -0.19 | -1.66 | 30432.78 | 3467.64 | 0.61 |
| 2024-04-10 | 11.81 | 11.48 | -0.33 | -2.79 | 36577.00 | 4222.75 | 0.74 |
| 2024-04-09 | 11.70 | 11.81 | 0.15 | 1.29 | 35655.24 | 4218.93 | 0.72 |
| 2024-04-08 | 12.10 | 11.66 | -0.53 | -4.35 | 54847.00 | 6482.68 | 1.11 |
| 2024-04-03 | 12.09 | 12.19 | 0.10 | 0.83 | 55578.71 | 6718.16 | 1.12 |
| 2024-04-02 | 12.31 | 12.09 | -0.25 | -2.03 | 54167.22 | 6568.72 | 1.09 |
| 2024-04-01 | 12.42 | 12.34 | -0.15 | -1.20 | 77814.64 | 9600.88 | 1.57 |
| 2024-03-29 | 12.55 | 12.49 | -0.15 | -1.19 | 97811.31 | 12167.61 | 1.97 |
| 2024-03-28 | 11.93 | 12.64 | 0.71 | 5.95 | 127283.83 | 15798.81 | 2.57 |
| 2024-03-27 | 11.81 | 11.93 | 0.12 | 1.02 | 100636.00 | 11854.31 | 2.03 |
| 2024-03-26 | 12.04 | 11.81 | -0.43 | -3.51 | 114580.03 | 13563.34 | 2.31 |
| 2024-03-25 | 13.08 | 12.24 | -1.02 | -7.69 | 250643.20 | 31655.10 | 5.06 |
| 2024-03-22 | 13.26 | 13.26 | 1.21 | 10.04 | 134294.86 | 17782.76 | 2.71 |
| 2024-03-21 | 12.10 | 12.05 | 0.07 | 0.58 | 24047.33 | 2891.52 | 0.49 |
| 2024-03-20 | 11.89 | 11.98 | 0.08 | 0.67 | 24265.24 | 2896.03 | 0.49 |
| 2024-03-19 | 11.93 | 11.90 | -0.05 | -0.42 | 44365.00 | 5321.98 | 0.90 |
| 2024-03-18 | 12.02 | 11.95 | 0.20 | 1.70 | 25314.00 | 3001.26 | 0.51 |
| 2024-03-15 | 11.61 | 11.75 | 0.14 | 1.21 | 35290.57 | 4117.07 | 0.71 |
| 2024-03-14 | 11.59 | 11.61 | 0.03 | 0.26 | 25102.00 | 2923.54 | 0.51 |
| 2024-03-13 | 11.58 | 11.58 | 0.03 | 0.26 | 34254.02 | 3945.86 | 0.69 |
| 2024-03-12 | 11.44 | 11.55 | 0.27 | 2.39 | 31495.64 | 3603.33 | 0.64 |
| 2024-03-11 | 11.03 | 11.28 | 0.24 | 2.17 | 21602.00 | 2412.75 | 0.44 |
| 2024-03-08 | 10.88 | 11.04 | 0.14 | 1.28 | 19712.41 | 2164.92 | 0.40 |
| 2024-03-07 | 11.07 | 10.90 | -0.20 | -1.80 | 16854.00 | 1856.43 | 0.34 |
| 2024-03-06 | 11.06 | 11.10 | 0.01 | 0.09 | 26532.10 | 2923.92 | 0.54 |
| 2024-03-05 | 11.16 | 11.09 | -0.08 | -0.72 | 24548.91 | 2742.57 | 0.50 |
| 2024-03-04 | 11.23 | 11.17 | -0.10 | -0.89 | 21924.48 | 2448.11 | 0.44 |
| 2024-03-01 | 11.30 | 11.27 | -0.02 | -0.18 | 27292.30 | 3077.40 | 0.55 |
| 2024-02-29 | 10.99 | 11.29 | 0.25 | 2.26 | 24104.71 | 2698.46 | 0.49 |
| 2024-02-28 | 11.78 | 11.04 | -0.57 | -4.91 | 33985.41 | 3920.65 | 0.69 |
| 2024-02-27 | 11.41 | 11.61 | 0.14 | 1.22 | 21989.24 | 2532.66 | 0.44 |
| 2024-02-26 | 11.46 | 11.47 | 0.12 | 1.06 | 26393.83 | 3024.07 | 0.53 |
| 2024-02-23 | 11.25 | 11.35 | 0.10 | 0.89 | 22824.04 | 2574.04 | 0.46 |
| 2024-02-22 | 11.30 | 11.25 | 0.00 | 0.00 | 18921.87 | 2123.19 | 0.38 |
| 2024-02-21 | 11.00 | 11.25 | 0.19 | 1.72 | 36604.54 | 4130.88 | 0.74 |
| 2024-02-20 | 11.08 | 11.06 | -0.13 | -1.16 | 15889.93 | 1748.80 | 0.32 |
| 2024-02-19 | 11.00 | 11.19 | 0.21 | 1.91 | 40083.59 | 4431.08 | 0.81 |
| 2024-02-08 | 10.10 | 10.98 | 0.98 | 9.80 | 48754.49 | 5159.83 | 0.99 |
| 2024-02-07 | 10.00 | 10.00 | 0.01 | 0.10 | 44249.20 | 4392.46 | 0.89 |
| 2024-02-06 | 8.92 | 9.99 | 0.78 | 8.47 | 70241.26 | 6445.05 | 1.42 |
| 2024-02-05 | 9.84 | 9.21 | -0.67 | -6.78 | 68346.26 | 6202.81 | 1.38 |
| 2024-01-26 | 11.73 | 11.56 | -0.09 | -0.77 | 39730.15 | 4682.55 | 0.80 |
| 2024-01-25 | 10.93 | 11.65 | 0.74 | 6.78 | 44789.87 | 5094.21 | 0.91 |
日K线
周K线
月K线
