沃顿科技(000920)股票信息
| 股票代码 | 000920 |
| 股票名称 | 沃顿科技 |
| 最新价/元 | 11.43 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.35 |
| 买入/元 | 11.43 |
| 卖出/元 | 11.44 |
| 昨收/元 | 11.47 |
| 今开/元 | 11.52 |
| 最高/元 | 11.58 |
| 最低/元 | 11.39 |
| 成交量/手 | 179559.77 |
| 成交额/万 | 20619.65 |
| 股净值/元 | 27.21 |
| 市净率 | 2.85 |
| 总市值/万 | 540205.94 |
| 流通值/万 | 482320.28 |
| 换手率/% | 4.26 |
| 入市日期 | 1999-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
沃顿科技(000920)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 11.52 | 11.43 | -0.04 | -0.35 | 179559.77 | 20619.65 | 4.26 |
| 2025-07-18 | 11.13 | 11.47 | 0.36 | 3.24 | 292317.67 | 33250.29 | 6.93 |
| 2025-07-17 | 11.07 | 11.11 | 0.01 | 0.09 | 119021.66 | 13196.11 | 2.82 |
| 2025-07-16 | 11.17 | 11.10 | -0.03 | -0.27 | 146143.01 | 16225.66 | 3.46 |
| 2025-07-15 | 11.50 | 11.13 | -0.40 | -3.47 | 226478.47 | 25333.28 | 5.37 |
| 2025-07-14 | 11.43 | 11.53 | 0.10 | 0.88 | 240849.95 | 27635.05 | 5.71 |
| 2025-07-11 | 11.66 | 11.43 | -0.53 | -4.43 | 421010.22 | 48526.58 | 9.98 |
| 2025-07-10 | 12.45 | 11.96 | -0.51 | -4.09 | 617087.16 | 75799.63 | 14.62 |
| 2025-07-09 | 13.00 | 12.47 | -0.09 | -0.72 | 808142.15 | 103218.67 | 19.15 |
| 2025-07-08 | 11.99 | 12.56 | 1.14 | 9.98 | 173899.34 | 21516.67 | 4.12 |
| 2025-07-07 | 10.42 | 11.42 | 1.04 | 10.02 | 105268.40 | 11753.96 | 2.49 |
| 2025-07-04 | 10.72 | 10.38 | -0.32 | -2.99 | 133732.00 | 13988.27 | 3.17 |
| 2025-07-03 | 10.61 | 10.70 | 0.04 | 0.38 | 139481.43 | 14850.27 | 3.31 |
| 2025-07-02 | 10.82 | 10.66 | -0.20 | -1.84 | 117000.43 | 12500.85 | 2.77 |
| 2025-07-01 | 10.71 | 10.86 | 0.06 | 0.56 | 138827.00 | 15034.79 | 3.29 |
| 2025-06-30 | 10.64 | 10.80 | 0.20 | 1.89 | 213915.00 | 23226.39 | 5.07 |
| 2025-06-27 | 10.57 | 10.60 | 0.07 | 0.67 | 150743.62 | 15913.06 | 3.57 |
| 2025-06-26 | 10.01 | 10.53 | 0.47 | 4.67 | 183033.00 | 19137.21 | 4.34 |
| 2025-06-25 | 10.05 | 10.06 | 0.01 | 0.10 | 47270.00 | 4747.85 | 1.12 |
| 2025-06-24 | 9.88 | 10.05 | 0.18 | 1.82 | 48082.00 | 4795.03 | 1.14 |
| 2025-06-23 | 9.74 | 9.87 | 0.07 | 0.71 | 38559.00 | 3782.23 | 0.91 |
| 2025-06-20 | 9.95 | 9.80 | -0.18 | -1.80 | 49789.00 | 4923.30 | 1.18 |
| 2025-06-19 | 10.24 | 9.98 | -0.23 | -2.25 | 62284.01 | 6264.30 | 1.48 |
| 2025-06-18 | 10.41 | 10.36 | -0.08 | -0.77 | 44066.00 | 4558.73 | 1.04 |
| 2025-06-17 | 10.48 | 10.44 | -0.08 | -0.76 | 57743.58 | 6009.58 | 1.37 |
| 2025-06-16 | 10.35 | 10.52 | 0.08 | 0.77 | 130886.61 | 13740.67 | 3.10 |
| 2025-06-13 | 10.17 | 10.44 | 0.27 | 2.66 | 175334.00 | 18260.38 | 4.16 |
| 2025-06-12 | 10.22 | 10.17 | -0.06 | -0.59 | 47242.00 | 4801.78 | 1.12 |
| 2025-06-11 | 10.21 | 10.23 | 0.02 | 0.20 | 51500.00 | 5274.44 | 1.22 |
| 2025-06-10 | 10.19 | 10.21 | 0.02 | 0.20 | 70430.00 | 7166.34 | 1.67 |
| 2025-06-09 | 10.19 | 10.19 | 0.00 | 0.00 | 50996.26 | 5183.70 | 1.21 |
| 2025-06-06 | 10.19 | 10.19 | -0.01 | -0.10 | 62435.00 | 6365.09 | 1.48 |
| 2025-06-05 | 10.29 | 10.20 | -0.07 | -0.68 | 57147.00 | 5833.32 | 1.35 |
| 2025-06-04 | 10.18 | 10.27 | 0.10 | 0.98 | 84656.00 | 8647.95 | 2.01 |
| 2025-06-03 | 10.01 | 10.17 | 0.16 | 1.60 | 88178.01 | 8933.98 | 2.09 |
| 2025-05-30 | 10.03 | 10.01 | -0.01 | -0.10 | 63688.00 | 6375.83 | 1.51 |
| 2025-05-29 | 10.06 | 10.02 | 0.09 | 0.91 | 59758.00 | 5991.76 | 1.42 |
| 2025-05-28 | 9.91 | 9.93 | 0.01 | 0.10 | 56844.00 | 5648.58 | 1.35 |
| 2025-05-27 | 9.87 | 9.92 | 0.04 | 0.41 | 55654.00 | 5471.50 | 1.32 |
| 2025-05-26 | 9.70 | 9.88 | 0.16 | 1.65 | 69589.00 | 6840.00 | 1.65 |
| 2025-05-23 | 9.87 | 9.72 | -0.20 | -2.02 | 87237.00 | 8595.82 | 2.07 |
| 2025-05-22 | 10.22 | 9.92 | -0.29 | -2.84 | 109512.72 | 11001.64 | 2.60 |
| 2025-05-21 | 10.07 | 10.21 | 0.14 | 1.39 | 133877.00 | 13559.11 | 3.17 |
| 2025-05-20 | 10.05 | 10.07 | -0.01 | -0.10 | 84735.00 | 8483.77 | 2.01 |
| 2025-05-19 | 10.05 | 10.08 | 0.03 | 0.30 | 102701.40 | 10364.81 | 2.43 |
| 2025-05-16 | 9.80 | 10.05 | 0.20 | 2.03 | 117583.00 | 11798.46 | 2.79 |
| 2025-05-15 | 9.99 | 9.85 | -0.13 | -1.30 | 77458.00 | 7693.98 | 1.84 |
| 2025-05-14 | 10.01 | 9.98 | -0.05 | -0.50 | 86097.00 | 8589.16 | 2.04 |
| 2025-05-13 | 9.98 | 10.03 | 0.10 | 1.01 | 136990.55 | 13721.07 | 3.25 |
| 2025-05-12 | 10.04 | 9.93 | -0.03 | -0.30 | 96958.00 | 9631.59 | 2.30 |
| 2025-05-09 | 10.15 | 9.96 | -0.15 | -1.48 | 88434.58 | 8861.80 | 2.10 |
| 2025-05-08 | 10.02 | 10.11 | 0.04 | 0.40 | 109836.00 | 11043.52 | 2.60 |
| 2025-05-07 | 10.06 | 10.07 | 0.06 | 0.60 | 172876.67 | 17408.47 | 4.10 |
| 2025-05-06 | 9.82 | 10.01 | 0.25 | 2.56 | 134111.87 | 13347.83 | 3.18 |
| 2025-04-30 | 9.90 | 9.76 | -0.19 | -1.91 | 122519.00 | 12044.82 | 2.90 |
| 2025-04-29 | 10.09 | 9.95 | -0.11 | -1.09 | 111762.64 | 11165.04 | 2.65 |
| 2025-04-28 | 10.28 | 10.06 | -0.20 | -1.95 | 143534.64 | 14449.82 | 3.40 |
| 2025-04-25 | 10.56 | 10.26 | 0.16 | 1.58 | 245629.00 | 25687.69 | 5.82 |
| 2025-04-24 | 10.20 | 10.10 | -0.06 | -0.59 | 137981.77 | 13935.81 | 3.27 |
| 2025-04-23 | 10.48 | 10.16 | -0.42 | -3.97 | 212677.59 | 21709.13 | 5.04 |
| 2025-04-22 | 10.55 | 10.58 | -0.02 | -0.19 | 224980.02 | 23686.19 | 5.33 |
| 2025-04-21 | 10.40 | 10.60 | 0.27 | 2.61 | 274213.15 | 28901.94 | 6.50 |
| 2025-04-18 | 10.71 | 10.33 | -0.48 | -4.44 | 341537.70 | 35631.44 | 8.09 |
| 2025-04-17 | 9.72 | 10.81 | 0.98 | 9.97 | 266845.69 | 28023.80 | 6.32 |
| 2025-04-16 | 10.14 | 9.83 | -0.27 | -2.67 | 296191.66 | 29255.90 | 7.02 |
| 2025-04-15 | 10.43 | 10.10 | -0.33 | -3.16 | 275314.77 | 27979.06 | 6.52 |
| 2025-04-14 | 10.85 | 10.43 | -0.35 | -3.25 | 538624.50 | 57097.51 | 12.76 |
| 2025-04-11 | 10.04 | 10.78 | 0.85 | 8.56 | 515208.15 | 54534.62 | 12.21 |
| 2025-04-10 | 10.66 | 9.93 | 0.21 | 2.16 | 526507.87 | 54169.80 | 12.48 |
| 2025-04-09 | 8.71 | 9.72 | 0.88 | 9.96 | 209042.10 | 19562.46 | 4.95 |
| 2025-04-08 | 8.33 | 8.84 | 0.50 | 6.00 | 157497.55 | 13673.39 | 3.73 |
| 2025-04-07 | 8.87 | 8.34 | -0.93 | -10.03 | 99302.01 | 8540.64 | 2.35 |
| 2025-04-03 | 9.24 | 9.27 | -0.07 | -0.75 | 45359.00 | 4200.68 | 1.07 |
| 2025-04-02 | 9.33 | 9.34 | 0.02 | 0.22 | 49850.00 | 4653.15 | 1.18 |
| 2025-04-01 | 9.11 | 9.32 | 0.24 | 2.64 | 65828.10 | 6107.11 | 1.56 |
| 2025-03-31 | 9.10 | 9.08 | -0.06 | -0.66 | 65545.10 | 5936.10 | 1.55 |
| 2025-03-28 | 9.41 | 9.14 | -0.15 | -1.62 | 84021.00 | 7784.08 | 1.99 |
| 2025-03-27 | 9.30 | 9.29 | -0.05 | -0.54 | 40705.00 | 3775.70 | 0.96 |
| 2025-03-26 | 9.30 | 9.34 | 0.07 | 0.76 | 43276.00 | 4031.73 | 1.03 |
| 2025-03-25 | 9.21 | 9.27 | 0.02 | 0.22 | 58082.00 | 5379.56 | 1.38 |
| 2025-03-24 | 9.27 | 9.25 | -0.07 | -0.75 | 66913.77 | 6168.36 | 1.59 |
| 2025-03-21 | 9.28 | 9.32 | 0.00 | 0.00 | 78744.01 | 7344.60 | 1.87 |
| 2025-03-20 | 9.23 | 9.32 | 0.07 | 0.76 | 95279.01 | 8922.54 | 2.26 |
| 2025-03-19 | 9.15 | 9.25 | 0.12 | 1.31 | 77020.10 | 7119.66 | 1.83 |
| 2025-03-18 | 9.14 | 9.13 | 0.02 | 0.22 | 48380.03 | 4400.86 | 1.15 |
| 2025-03-17 | 9.08 | 9.11 | 0.06 | 0.66 | 61051.03 | 5565.35 | 1.45 |
| 2025-03-14 | 9.12 | 9.05 | -0.07 | -0.77 | 70126.03 | 6339.65 | 1.66 |
| 2025-03-13 | 8.93 | 9.12 | 0.17 | 1.90 | 85011.01 | 7676.57 | 2.01 |
| 2025-03-12 | 8.95 | 8.95 | 0.05 | 0.56 | 54068.00 | 4834.36 | 1.28 |
| 2025-03-11 | 8.70 | 8.90 | 0.12 | 1.37 | 63010.00 | 5567.93 | 1.49 |
| 2025-03-10 | 8.59 | 8.78 | 0.18 | 2.09 | 61698.01 | 5381.84 | 1.46 |
| 2025-03-07 | 8.57 | 8.60 | 0.03 | 0.35 | 38838.05 | 3337.98 | 0.92 |
| 2025-03-06 | 8.55 | 8.57 | 0.04 | 0.47 | 40334.05 | 3452.51 | 0.96 |
| 2025-03-05 | 8.64 | 8.53 | -0.10 | -1.16 | 46312.58 | 3929.93 | 1.10 |
| 2025-03-04 | 8.53 | 8.63 | 0.10 | 1.17 | 29284.10 | 2514.79 | 0.69 |
| 2025-03-03 | 8.45 | 8.53 | 0.06 | 0.71 | 47389.00 | 4071.50 | 1.12 |
| 2025-02-28 | 8.68 | 8.47 | -0.25 | -2.87 | 57273.34 | 4922.96 | 1.36 |
| 2025-02-27 | 8.66 | 8.72 | 0.08 | 0.93 | 51873.00 | 4471.73 | 1.23 |
| 2025-02-26 | 8.53 | 8.64 | 0.10 | 1.17 | 46708.00 | 4033.19 | 1.11 |
| 2025-02-25 | 8.60 | 8.54 | -0.14 | -1.61 | 39063.00 | 3345.29 | 0.93 |
日K线
周K线
月K线
