威孚高科(000581)股票信息
| 股票代码 | 000581 |
| 股票名称 | 威孚高科 |
| 最新价/元 | 19.17 |
| 涨跌额/元 | 1.26 |
| 涨跌幅/% | 7.04 |
| 买入/元 | 19.16 |
| 卖出/元 | 19.17 |
| 昨收/元 | 17.91 |
| 今开/元 | 18.35 |
| 最高/元 | 19.38 |
| 最低/元 | 18.33 |
| 成交量/手 | 278570.49 |
| 成交额/万 | 52512.19 |
| 股净值/元 | 10.20 |
| 市净率 | 0.99 |
| 总市值/万 | 1911222.72 |
| 流通值/万 | 1579224.83 |
| 换手率/% | 3.38 |
| 入市日期 | 1998-09-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
威孚高科(000581)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.35 | 19.17 | 1.26 | 7.04 | 278570.49 | 52512.19 | 3.38 |
| 2024-09-27 | 17.85 | 17.91 | 0.35 | 1.99 | 192645.53 | 34367.18 | 2.34 |
| 2024-09-26 | 16.97 | 17.56 | 0.61 | 3.60 | 139991.54 | 24198.72 | 1.70 |
| 2024-09-25 | 16.73 | 16.95 | 0.37 | 2.23 | 143895.30 | 24461.63 | 1.75 |
| 2024-09-24 | 16.14 | 16.58 | 0.44 | 2.73 | 122281.00 | 20009.65 | 1.48 |
| 2024-09-23 | 16.21 | 16.14 | -0.10 | -0.62 | 44188.09 | 7144.19 | 0.54 |
| 2024-09-20 | 16.21 | 16.24 | 0.03 | 0.19 | 34864.28 | 5650.86 | 0.42 |
| 2024-09-19 | 16.27 | 16.21 | -0.03 | -0.19 | 68078.96 | 11075.48 | 0.83 |
| 2024-09-18 | 15.90 | 16.24 | 0.38 | 2.40 | 67802.33 | 10916.19 | 0.82 |
| 2024-09-13 | 16.12 | 15.86 | -0.11 | -0.69 | 64844.70 | 10367.19 | 0.79 |
| 2024-09-12 | 16.10 | 15.97 | -0.09 | -0.56 | 60920.00 | 9833.30 | 0.74 |
| 2024-09-11 | 15.83 | 16.06 | 0.21 | 1.33 | 57202.20 | 9133.89 | 0.69 |
| 2024-09-10 | 15.92 | 15.85 | -0.07 | -0.44 | 44542.00 | 7034.50 | 0.54 |
| 2024-09-09 | 16.01 | 15.92 | -0.17 | -1.06 | 42328.33 | 6755.25 | 0.51 |
| 2024-09-06 | 16.18 | 16.09 | -0.06 | -0.37 | 54513.92 | 8854.26 | 0.66 |
| 2024-09-05 | 16.12 | 16.15 | 0.08 | 0.50 | 28395.00 | 4579.79 | 0.34 |
| 2024-09-04 | 16.03 | 16.07 | 0.05 | 0.31 | 45134.95 | 7257.88 | 0.55 |
| 2024-09-03 | 15.99 | 16.02 | 0.06 | 0.38 | 31723.50 | 5085.53 | 0.39 |
| 2024-09-02 | 16.09 | 15.96 | -0.12 | -0.75 | 69049.00 | 11085.00 | 0.84 |
| 2024-08-30 | 15.82 | 16.08 | 0.29 | 1.84 | 99174.59 | 15962.41 | 1.20 |
| 2024-08-29 | 15.95 | 15.79 | -0.20 | -1.25 | 72374.50 | 11484.88 | 0.88 |
| 2024-08-28 | 15.94 | 15.99 | 0.02 | 0.13 | 33381.74 | 5345.86 | 0.41 |
| 2024-08-27 | 15.99 | 15.97 | -0.05 | -0.31 | 37619.24 | 5993.02 | 0.46 |
| 2024-08-26 | 16.04 | 16.02 | -0.02 | -0.13 | 33843.56 | 5428.04 | 0.41 |
| 2024-08-23 | 15.67 | 16.04 | 0.37 | 2.36 | 67669.77 | 10761.15 | 0.82 |
| 2024-08-22 | 15.92 | 15.67 | -0.31 | -1.94 | 79066.15 | 12442.27 | 0.96 |
| 2024-08-21 | 15.91 | 15.98 | 0.01 | 0.06 | 39021.46 | 6214.56 | 0.47 |
| 2024-08-20 | 16.16 | 15.97 | -0.12 | -0.75 | 55554.78 | 8858.09 | 0.67 |
| 2024-08-19 | 15.98 | 16.09 | 0.14 | 0.88 | 39928.29 | 6440.34 | 0.48 |
| 2024-08-16 | 16.09 | 15.95 | -0.13 | -0.81 | 40902.06 | 6553.80 | 0.50 |
| 2024-08-15 | 16.00 | 16.08 | 0.07 | 0.44 | 42868.69 | 6896.30 | 0.52 |
| 2024-08-14 | 16.21 | 16.01 | -0.18 | -1.11 | 42488.80 | 6829.87 | 0.52 |
| 2024-08-13 | 16.17 | 16.19 | 0.02 | 0.12 | 34917.06 | 5653.51 | 0.42 |
| 2024-08-12 | 16.15 | 16.17 | 0.01 | 0.06 | 33015.76 | 5334.41 | 0.40 |
| 2024-08-09 | 16.23 | 16.16 | -0.04 | -0.25 | 40582.00 | 6594.77 | 0.49 |
| 2024-08-08 | 16.14 | 16.20 | 0.06 | 0.37 | 54846.89 | 8848.00 | 0.67 |
| 2024-08-07 | 16.16 | 16.14 | -0.02 | -0.12 | 40072.37 | 6469.81 | 0.49 |
| 2024-08-06 | 16.25 | 16.16 | 0.01 | 0.06 | 57578.05 | 9303.38 | 0.70 |
| 2024-08-05 | 16.48 | 16.15 | -0.43 | -2.59 | 68360.87 | 11165.04 | 0.83 |
| 2024-08-02 | 16.80 | 16.58 | -0.28 | -1.66 | 48460.00 | 8073.28 | 0.59 |
| 2024-08-01 | 16.98 | 16.86 | -0.11 | -0.65 | 60817.00 | 10302.87 | 0.74 |
| 2024-07-31 | 16.52 | 16.97 | 0.42 | 2.54 | 67517.51 | 11379.31 | 0.82 |
| 2024-07-30 | 16.85 | 16.55 | -0.38 | -2.25 | 66612.49 | 11012.38 | 0.81 |
| 2024-07-29 | 17.04 | 16.93 | -0.11 | -0.65 | 68409.47 | 11640.05 | 0.83 |
| 2024-07-26 | 16.29 | 17.04 | 0.82 | 5.06 | 147511.57 | 24770.38 | 1.79 |
| 2024-07-25 | 16.09 | 16.22 | 0.13 | 0.81 | 58455.46 | 9461.58 | 0.71 |
| 2024-07-24 | 16.25 | 16.09 | -0.13 | -0.80 | 76213.75 | 12255.38 | 0.93 |
| 2024-07-23 | 16.45 | 16.22 | -0.22 | -1.34 | 61456.19 | 10045.68 | 0.75 |
| 2024-07-22 | 16.77 | 16.44 | -0.42 | -2.49 | 108746.37 | 17909.23 | 1.32 |
| 2024-07-19 | 16.84 | 16.86 | -0.02 | -0.12 | 71043.19 | 11983.17 | 0.86 |
| 2024-07-18 | 16.93 | 16.88 | -0.05 | -0.30 | 53927.87 | 9059.99 | 0.65 |
| 2024-07-17 | 17.15 | 16.93 | -0.16 | -0.94 | 50801.18 | 8600.87 | 0.62 |
| 2024-07-16 | 17.29 | 17.09 | -0.26 | -1.50 | 53038.69 | 9115.04 | 0.64 |
| 2024-07-15 | 17.29 | 17.35 | 0.06 | 0.35 | 67974.67 | 11827.85 | 0.83 |
| 2024-07-12 | 17.18 | 17.29 | 0.16 | 0.93 | 64097.00 | 11060.02 | 0.78 |
| 2024-07-11 | 17.16 | 17.13 | 0.10 | 0.59 | 74818.37 | 12811.22 | 0.91 |
| 2024-07-10 | 16.88 | 17.03 | 0.10 | 0.59 | 68044.83 | 11618.92 | 0.83 |
| 2024-07-09 | 16.16 | 16.93 | 0.75 | 4.64 | 143861.54 | 23969.57 | 1.75 |
| 2024-07-08 | 16.30 | 16.18 | -0.20 | -1.22 | 49234.41 | 7992.21 | 0.60 |
| 2024-07-05 | 16.34 | 16.38 | -0.01 | -0.06 | 62882.41 | 10246.85 | 0.76 |
| 2024-07-04 | 16.37 | 16.39 | 0.01 | 0.06 | 53199.72 | 8724.87 | 0.65 |
| 2024-07-03 | 16.46 | 16.38 | -0.08 | -0.49 | 44056.64 | 7243.05 | 0.53 |
| 2024-07-02 | 16.55 | 16.46 | -0.19 | -1.14 | 68724.61 | 11342.31 | 0.83 |
| 2024-07-01 | 16.28 | 16.65 | 0.37 | 2.27 | 82491.06 | 13605.24 | 1.00 |
| 2024-06-28 | 16.28 | 16.28 | 0.00 | 0.00 | 59304.00 | 9689.36 | 0.72 |
| 2024-06-27 | 16.61 | 16.28 | -0.42 | -2.52 | 66431.00 | 10891.20 | 0.81 |
| 2024-06-26 | 16.48 | 16.70 | 0.27 | 1.64 | 62399.51 | 10318.14 | 0.76 |
| 2024-06-25 | 16.32 | 16.43 | 0.09 | 0.55 | 70116.58 | 11574.35 | 0.85 |
| 2024-06-24 | 16.51 | 16.34 | -0.26 | -1.57 | 71739.77 | 11778.13 | 0.87 |
| 2024-06-21 | 16.44 | 16.60 | 0.18 | 1.10 | 92696.90 | 15400.90 | 1.13 |
| 2024-06-20 | 17.09 | 16.42 | -0.74 | -4.31 | 168498.68 | 27968.12 | 2.05 |
| 2024-06-19 | 18.20 | 18.13 | -0.08 | -0.44 | 96091.19 | 17477.45 | 1.17 |
| 2024-06-18 | 17.88 | 18.21 | 0.33 | 1.85 | 105006.05 | 19020.47 | 1.27 |
| 2024-06-17 | 17.84 | 17.88 | 0.02 | 0.11 | 129738.97 | 23373.31 | 1.57 |
| 2024-06-14 | 17.48 | 17.86 | 0.42 | 2.41 | 162949.39 | 28904.45 | 1.98 |
| 2024-06-13 | 17.66 | 17.44 | -0.16 | -0.91 | 73405.60 | 12832.50 | 0.89 |
| 2024-06-12 | 17.54 | 17.60 | 0.06 | 0.34 | 57088.00 | 10035.99 | 0.69 |
| 2024-06-11 | 17.90 | 17.54 | -0.32 | -1.79 | 82180.83 | 14509.07 | 1.00 |
| 2024-06-07 | 17.70 | 17.86 | 0.19 | 1.08 | 75105.61 | 13316.94 | 0.91 |
| 2024-06-06 | 17.88 | 17.67 | -0.24 | -1.34 | 103773.83 | 18392.32 | 1.26 |
| 2024-06-05 | 18.13 | 17.91 | -0.25 | -1.38 | 74646.84 | 13518.43 | 0.91 |
| 2024-06-04 | 17.89 | 18.16 | 0.27 | 1.51 | 104663.08 | 18847.23 | 1.27 |
| 2024-06-03 | 18.56 | 17.89 | -0.51 | -2.77 | 163838.24 | 29552.87 | 1.99 |
| 2024-05-31 | 18.35 | 18.40 | 0.11 | 0.60 | 87253.00 | 16073.22 | 1.06 |
| 2024-05-30 | 18.16 | 18.29 | 0.13 | 0.72 | 111519.00 | 20473.35 | 1.35 |
| 2024-05-29 | 18.14 | 18.16 | 0.00 | 0.00 | 51570.53 | 9367.61 | 0.63 |
| 2024-05-28 | 18.22 | 18.16 | -0.04 | -0.22 | 73508.53 | 13343.36 | 0.89 |
| 2024-05-27 | 18.08 | 18.20 | 0.11 | 0.61 | 97199.99 | 17607.89 | 1.18 |
| 2024-05-24 | 18.12 | 18.09 | -0.03 | -0.17 | 61914.00 | 11252.71 | 0.75 |
| 2024-05-23 | 18.36 | 18.12 | -0.30 | -1.63 | 89110.00 | 16204.13 | 1.08 |
| 2024-05-22 | 18.27 | 18.42 | 0.10 | 0.55 | 101626.72 | 18775.25 | 1.23 |
| 2024-05-21 | 18.22 | 18.32 | 0.01 | 0.06 | 108842.42 | 19880.83 | 1.32 |
| 2024-05-20 | 18.45 | 18.31 | -0.26 | -1.40 | 149321.44 | 27243.75 | 1.81 |
| 2024-05-17 | 18.51 | 18.57 | 0.01 | 0.05 | 93307.78 | 17189.26 | 1.13 |
| 2024-05-16 | 18.65 | 18.56 | -0.06 | -0.32 | 88313.28 | 16441.40 | 1.07 |
| 2024-05-15 | 18.78 | 18.62 | 0.02 | 0.11 | 104442.57 | 19559.22 | 1.27 |
| 2024-05-14 | 18.59 | 18.60 | -0.03 | -0.16 | 66174.70 | 12314.96 | 0.80 |
| 2024-05-13 | 18.50 | 18.63 | 0.11 | 0.59 | 114378.75 | 21234.31 | 1.39 |
| 2024-05-10 | 18.55 | 18.52 | -0.01 | -0.05 | 84240.01 | 15556.89 | 1.02 |
| 2024-05-09 | 18.36 | 18.53 | 0.17 | 0.93 | 80018.98 | 14806.73 | 0.97 |
日K线
周K线
月K线
