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 | 8.85 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 8.59 |
| 买入/元 | 8.85 |
| 卖出/元 | 8.86 |
| 昨收/元 | 8.15 |
| 今开/元 | 8.36 |
| 最高/元 | 8.90 |
| 最低/元 | 8.30 |
| 成交量/手 | 123392.20 |
| 成交额/万 | 10612.22 |
| 股净值/元 | 25.29 |
| 市净率 | 2.28 |
| 总市值/万 | 418269.69 |
| 流通值/万 | 373450.09 |
| 换手率/% | 2.92 |
| 入市日期 | 1999-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.36 | 8.85 | 0.70 | 8.59 | 123392.20 | 10612.22 | 2.92 |
| 2024-09-27 | 8.08 | 8.20 | 0.23 | 2.89 | 66810.78 | 5430.19 | 1.58 |
| 2024-09-26 | 7.84 | 7.97 | 0.16 | 2.05 | 33794.00 | 2669.32 | 0.80 |
| 2024-09-25 | 7.92 | 7.81 | -0.05 | -0.64 | 61511.14 | 4867.76 | 1.46 |
| 2024-09-24 | 7.70 | 7.86 | 0.17 | 2.21 | 33354.00 | 2600.98 | 0.79 |
| 2024-09-23 | 7.72 | 7.69 | -0.03 | -0.39 | 18860.90 | 1449.65 | 0.45 |
| 2024-09-20 | 7.70 | 7.72 | 0.02 | 0.26 | 24932.90 | 1923.16 | 0.59 |
| 2024-09-19 | 7.52 | 7.70 | 0.23 | 3.08 | 26138.00 | 1992.58 | 0.62 |
| 2024-09-18 | 7.51 | 7.47 | -0.03 | -0.40 | 19489.10 | 1449.16 | 0.46 |
| 2024-09-13 | 7.63 | 7.50 | -0.09 | -1.19 | 23867.78 | 1802.31 | 0.57 |
| 2024-09-12 | 7.64 | 7.59 | 0.00 | 0.00 | 18986.00 | 1449.36 | 0.45 |
| 2024-09-11 | 7.60 | 7.59 | 0.03 | 0.40 | 20140.00 | 1527.26 | 0.48 |
| 2024-09-10 | 7.55 | 7.56 | 0.01 | 0.13 | 23090.24 | 1740.87 | 0.55 |
| 2024-09-09 | 7.51 | 7.55 | -0.03 | -0.40 | 31663.94 | 2392.15 | 0.75 |
| 2024-09-06 | 7.65 | 7.58 | -0.07 | -0.92 | 31014.24 | 2372.33 | 0.73 |
| 2024-09-05 | 7.65 | 7.65 | 0.00 | 0.00 | 26014.00 | 1989.52 | 0.62 |
| 2024-09-04 | 7.65 | 7.65 | -0.04 | -0.52 | 34815.00 | 2668.16 | 0.83 |
| 2024-09-03 | 7.58 | 7.69 | 0.18 | 2.40 | 44976.69 | 3443.51 | 1.07 |
| 2024-09-02 | 7.50 | 7.51 | -0.03 | -0.40 | 36356.00 | 2749.54 | 0.86 |
| 2024-08-30 | 7.52 | 7.54 | 0.05 | 0.67 | 49100.29 | 3707.99 | 1.16 |
| 2024-08-29 | 7.31 | 7.49 | 0.10 | 1.35 | 42921.10 | 3199.22 | 1.02 |
| 2024-08-28 | 7.27 | 7.39 | 0.04 | 0.54 | 33216.00 | 2454.42 | 0.79 |
| 2024-08-27 | 7.46 | 7.35 | -0.07 | -0.94 | 32425.18 | 2394.89 | 0.77 |
| 2024-08-26 | 7.29 | 7.42 | 0.17 | 2.35 | 60675.08 | 4494.45 | 1.44 |
| 2024-08-23 | 7.40 | 7.25 | 0.25 | 3.57 | 109186.04 | 8030.25 | 2.59 |
| 2024-08-22 | 7.11 | 7.00 | -0.11 | -1.55 | 20764.47 | 1462.17 | 0.49 |
| 2024-08-21 | 7.11 | 7.11 | -0.01 | -0.14 | 12260.00 | 872.72 | 0.29 |
| 2024-08-20 | 7.24 | 7.12 | -0.11 | -1.52 | 22097.78 | 1581.82 | 0.52 |
| 2024-08-19 | 7.25 | 7.23 | -0.03 | -0.41 | 17897.00 | 1297.14 | 0.42 |
| 2024-08-16 | 7.34 | 7.26 | -0.06 | -0.82 | 18674.00 | 1364.75 | 0.44 |
| 2024-08-15 | 7.30 | 7.32 | 0.02 | 0.27 | 18723.67 | 1368.98 | 0.44 |
| 2024-08-14 | 7.36 | 7.30 | -0.06 | -0.82 | 15772.00 | 1154.55 | 0.37 |
| 2024-08-13 | 7.25 | 7.36 | 0.07 | 0.96 | 21872.27 | 1596.94 | 0.52 |
| 2024-08-12 | 7.29 | 7.29 | 0.00 | 0.00 | 25114.10 | 1837.92 | 0.60 |
| 2024-08-09 | 7.33 | 7.29 | -0.01 | -0.14 | 24449.01 | 1800.83 | 0.58 |
| 2024-08-08 | 7.38 | 7.30 | -0.02 | -0.27 | 16845.38 | 1230.26 | 0.40 |
| 2024-08-07 | 7.36 | 7.32 | -0.04 | -0.54 | 15189.86 | 1117.15 | 0.36 |
| 2024-08-06 | 7.30 | 7.36 | 0.12 | 1.66 | 24082.84 | 1761.40 | 0.57 |
| 2024-08-05 | 7.39 | 7.24 | -0.19 | -2.56 | 26744.85 | 1964.45 | 0.63 |
| 2024-08-02 | 7.46 | 7.43 | -0.06 | -0.80 | 23956.01 | 1793.67 | 0.57 |
| 2024-08-01 | 7.51 | 7.49 | -0.03 | -0.40 | 30269.85 | 2281.60 | 0.72 |
| 2024-07-31 | 7.38 | 7.52 | 0.15 | 2.04 | 37948.47 | 2835.76 | 0.90 |
| 2024-07-30 | 7.29 | 7.37 | 0.06 | 0.82 | 26639.89 | 1952.93 | 0.63 |
| 2024-07-29 | 7.39 | 7.31 | -0.12 | -1.62 | 33491.27 | 2457.39 | 0.79 |
| 2024-07-26 | 7.22 | 7.43 | 0.22 | 3.05 | 29886.78 | 2199.39 | 0.71 |
| 2024-07-25 | 7.06 | 7.21 | 0.06 | 0.84 | 31045.00 | 2232.08 | 0.74 |
| 2024-07-24 | 7.13 | 7.15 | -0.06 | -0.83 | 49126.47 | 3501.89 | 1.16 |
| 2024-07-23 | 7.19 | 7.21 | 0.07 | 0.98 | 67855.06 | 4996.06 | 1.61 |
| 2024-07-22 | 7.18 | 7.14 | -0.04 | -0.56 | 19574.85 | 1394.48 | 0.46 |
| 2024-07-19 | 7.17 | 7.18 | 0.01 | 0.14 | 15818.01 | 1133.95 | 0.37 |
| 2024-07-18 | 7.09 | 7.17 | 0.01 | 0.14 | 20813.01 | 1477.76 | 0.49 |
| 2024-07-17 | 7.24 | 7.16 | -0.06 | -0.83 | 25146.72 | 1800.07 | 0.60 |
| 2024-07-16 | 7.41 | 7.22 | -0.16 | -2.17 | 32998.78 | 2395.29 | 0.78 |
| 2024-07-15 | 7.51 | 7.38 | -0.13 | -1.73 | 16819.00 | 1247.32 | 0.40 |
| 2024-07-12 | 7.53 | 7.51 | -0.02 | -0.27 | 16158.90 | 1214.36 | 0.38 |
| 2024-07-11 | 7.27 | 7.53 | 0.29 | 4.01 | 33226.04 | 2478.79 | 0.79 |
| 2024-07-10 | 7.31 | 7.24 | -0.07 | -0.96 | 15649.14 | 1137.95 | 0.37 |
| 2024-07-09 | 7.23 | 7.31 | 0.08 | 1.11 | 22974.01 | 1662.82 | 0.54 |
| 2024-07-08 | 7.42 | 7.23 | -0.18 | -2.43 | 18917.00 | 1374.51 | 0.45 |
| 2024-07-05 | 7.28 | 7.41 | 0.11 | 1.51 | 17755.01 | 1301.95 | 0.42 |
| 2024-07-04 | 7.54 | 7.30 | -0.19 | -2.54 | 23648.61 | 1746.49 | 0.56 |
| 2024-07-03 | 7.52 | 7.49 | -0.03 | -0.40 | 18056.00 | 1351.70 | 0.43 |
| 2024-07-02 | 7.57 | 7.52 | -0.04 | -0.53 | 19551.00 | 1473.72 | 0.46 |
| 2024-07-01 | 7.37 | 7.56 | 0.23 | 3.14 | 35733.81 | 2672.95 | 0.85 |
| 2024-06-28 | 7.37 | 7.33 | 0.02 | 0.27 | 21471.00 | 1586.91 | 0.51 |
| 2024-06-27 | 7.44 | 7.31 | -0.16 | -2.14 | 19913.12 | 1474.91 | 0.47 |
| 2024-06-26 | 7.30 | 7.47 | 0.17 | 2.33 | 21520.02 | 1585.43 | 0.51 |
| 2024-06-25 | 7.22 | 7.30 | 0.08 | 1.11 | 23076.31 | 1686.03 | 0.55 |
| 2024-06-24 | 7.48 | 7.22 | -0.26 | -3.48 | 43185.12 | 3143.31 | 1.02 |
| 2024-06-21 | 7.45 | 7.48 | 0.01 | 0.13 | 19906.41 | 1492.35 | 0.47 |
| 2024-06-20 | 7.68 | 7.47 | -0.19 | -2.48 | 34054.91 | 2566.25 | 0.81 |
| 2024-06-19 | 7.68 | 7.66 | 0.02 | 0.26 | 28653.60 | 2191.81 | 0.68 |
| 2024-06-18 | 7.68 | 7.76 | 0.09 | 1.17 | 24464.16 | 1887.64 | 0.58 |
| 2024-06-17 | 7.71 | 7.67 | -0.07 | -0.90 | 22288.32 | 1712.78 | 0.53 |
| 2024-06-14 | 7.80 | 7.74 | -0.05 | -0.64 | 30224.00 | 2334.22 | 0.72 |
| 2024-06-13 | 7.97 | 7.79 | -0.16 | -2.01 | 42768.10 | 3339.32 | 1.01 |
| 2024-06-12 | 7.85 | 7.95 | 0.08 | 1.02 | 29751.66 | 2358.24 | 0.71 |
| 2024-06-11 | 7.86 | 7.87 | 0.01 | 0.13 | 29801.00 | 2331.51 | 0.71 |
| 2024-06-07 | 7.72 | 7.86 | 0.19 | 2.48 | 39729.00 | 3114.26 | 0.94 |
| 2024-06-06 | 7.96 | 7.67 | -0.28 | -3.52 | 68676.00 | 5305.14 | 1.63 |
| 2024-06-05 | 8.11 | 7.95 | -0.18 | -2.21 | 39177.00 | 3155.27 | 0.93 |
| 2024-06-04 | 7.95 | 8.13 | 0.12 | 1.50 | 61347.00 | 4931.99 | 1.45 |
| 2024-06-03 | 8.22 | 8.01 | -0.21 | -2.56 | 44665.14 | 3599.81 | 1.06 |
| 2024-05-31 | 8.19 | 8.22 | 0.00 | 0.00 | 29810.00 | 2453.44 | 0.71 |
| 2024-05-30 | 8.17 | 8.22 | 0.01 | 0.12 | 34733.66 | 2863.20 | 0.82 |
| 2024-05-29 | 8.22 | 8.21 | -0.01 | -0.12 | 36229.00 | 2976.54 | 0.86 |
| 2024-05-28 | 8.37 | 8.22 | -0.17 | -2.03 | 30595.00 | 2532.69 | 0.73 |
| 2024-05-27 | 8.24 | 8.39 | 0.16 | 1.94 | 34769.00 | 2882.44 | 0.82 |
| 2024-05-24 | 8.24 | 8.23 | -0.01 | -0.12 | 34961.00 | 2887.58 | 0.83 |
| 2024-05-23 | 8.38 | 8.24 | -0.18 | -2.14 | 39096.01 | 3237.94 | 0.93 |
| 2024-05-22 | 8.53 | 8.42 | -0.08 | -0.94 | 45043.01 | 3811.45 | 1.07 |
| 2024-05-21 | 8.71 | 8.50 | -0.16 | -1.85 | 67814.00 | 5801.39 | 1.61 |
| 2024-05-20 | 8.73 | 8.66 | -0.07 | -0.80 | 53694.00 | 4664.78 | 1.27 |
| 2024-05-17 | 8.71 | 8.73 | 0.02 | 0.23 | 40623.01 | 3518.54 | 0.96 |
| 2024-05-16 | 8.73 | 8.71 | 0.01 | 0.12 | 40004.00 | 3495.64 | 0.95 |
| 2024-05-15 | 8.78 | 8.70 | -0.02 | -0.23 | 30218.00 | 2636.84 | 0.72 |
| 2024-05-14 | 8.73 | 8.72 | -0.02 | -0.23 | 37472.77 | 3283.12 | 0.89 |
| 2024-05-13 | 8.84 | 8.74 | -0.16 | -1.80 | 48073.00 | 4206.62 | 1.14 |
| 2024-05-10 | 8.99 | 8.90 | -0.10 | -1.11 | 34256.00 | 3061.51 | 0.81 |
| 2024-05-09 | 8.84 | 9.00 | 0.13 | 1.47 | 39694.00 | 3571.38 | 0.94 |
日K线
周K线
月K线
