威海广泰(002111)股票信息
| 股票代码 | 002111 |
| 股票名称 | 威海广泰 |
| 最新价/元 | 10.86 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 7.85 |
| 买入/元 | 10.86 |
| 卖出/元 | 10.87 |
| 昨收/元 | 10.07 |
| 今开/元 | 10.35 |
| 最高/元 | 10.94 |
| 最低/元 | 10.20 |
| 成交量/手 | 169892.75 |
| 成交额/万 | 18022.06 |
| 股净值/元 | 45.25 |
| 市净率 | 1.90 |
| 总市值/万 | 576999.37 |
| 流通值/万 | 517473.06 |
| 换手率/% | 3.57 |
| 入市日期 | 2007-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
威海广泰(002111)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 | 10.35 | 10.86 | 0.79 | 7.85 | 169892.75 | 18022.06 | 3.57 |
| 2024-09-27 | 9.79 | 10.07 | 0.43 | 4.46 | 109143.20 | 10871.40 | 2.29 |
| 2024-09-26 | 9.44 | 9.64 | 0.20 | 2.12 | 66350.62 | 6313.75 | 1.39 |
| 2024-09-25 | 9.49 | 9.44 | 0.07 | 0.75 | 77583.69 | 7393.38 | 1.63 |
| 2024-09-24 | 9.16 | 9.42 | 0.33 | 3.63 | 74385.40 | 6906.74 | 1.56 |
| 2024-09-23 | 9.07 | 9.09 | -0.01 | -0.11 | 29855.74 | 2723.16 | 0.63 |
| 2024-09-20 | 9.14 | 9.10 | -0.03 | -0.33 | 36459.79 | 3313.34 | 0.77 |
| 2024-09-19 | 9.15 | 9.13 | 0.09 | 1.00 | 54393.94 | 4960.84 | 1.14 |
| 2024-09-18 | 8.86 | 9.04 | 0.17 | 1.92 | 60877.01 | 5451.75 | 1.28 |
| 2024-09-13 | 8.96 | 8.87 | -0.07 | -0.78 | 33698.20 | 2999.89 | 0.71 |
| 2024-09-12 | 9.02 | 8.94 | -0.08 | -0.89 | 40488.31 | 3648.01 | 0.85 |
| 2024-09-11 | 9.10 | 9.02 | -0.06 | -0.66 | 37572.39 | 3384.95 | 0.79 |
| 2024-09-10 | 9.04 | 9.08 | 0.12 | 1.34 | 40314.79 | 3633.79 | 0.85 |
| 2024-09-09 | 8.96 | 8.96 | -0.03 | -0.33 | 33013.88 | 2960.03 | 0.69 |
| 2024-09-06 | 9.23 | 8.99 | -0.23 | -2.50 | 54411.40 | 4947.29 | 1.14 |
| 2024-09-05 | 9.14 | 9.22 | 0.09 | 0.99 | 34343.02 | 3165.95 | 0.72 |
| 2024-09-04 | 9.20 | 9.13 | -0.15 | -1.62 | 50322.50 | 4626.93 | 1.06 |
| 2024-09-03 | 9.23 | 9.28 | 0.14 | 1.53 | 51484.85 | 4763.33 | 1.08 |
| 2024-09-02 | 9.46 | 9.14 | -0.40 | -4.19 | 93264.20 | 8657.61 | 1.96 |
| 2024-08-30 | 9.51 | 9.54 | 0.01 | 0.11 | 115861.94 | 11090.71 | 2.43 |
| 2024-08-29 | 9.24 | 9.53 | 0.29 | 3.14 | 81710.80 | 7731.01 | 1.71 |
| 2024-08-28 | 9.15 | 9.24 | 0.11 | 1.21 | 47279.46 | 4390.30 | 0.99 |
| 2024-08-27 | 9.33 | 9.13 | -0.26 | -2.77 | 49721.32 | 4575.61 | 1.04 |
| 2024-08-26 | 9.26 | 9.39 | 0.13 | 1.40 | 46883.32 | 4397.05 | 0.98 |
| 2024-08-23 | 9.42 | 9.26 | -0.15 | -1.59 | 51379.32 | 4785.33 | 1.08 |
| 2024-08-22 | 9.50 | 9.41 | -0.11 | -1.16 | 41455.53 | 3922.02 | 0.87 |
| 2024-08-21 | 9.58 | 9.52 | -0.06 | -0.63 | 50028.21 | 4775.07 | 1.05 |
| 2024-08-20 | 9.87 | 9.58 | -0.31 | -3.13 | 74346.20 | 7186.43 | 1.56 |
| 2024-08-19 | 9.87 | 9.89 | 0.00 | 0.00 | 55055.00 | 5451.16 | 1.16 |
| 2024-08-16 | 10.06 | 9.89 | -0.16 | -1.59 | 66549.01 | 6620.81 | 1.40 |
| 2024-08-15 | 9.97 | 10.05 | 0.08 | 0.80 | 77531.00 | 7768.87 | 1.63 |
| 2024-08-14 | 10.15 | 9.97 | -0.18 | -1.77 | 52744.80 | 5286.13 | 1.11 |
| 2024-08-13 | 10.05 | 10.15 | 0.12 | 1.20 | 61059.60 | 6164.07 | 1.28 |
| 2024-08-12 | 10.10 | 10.03 | -0.08 | -0.79 | 60720.40 | 6086.75 | 1.27 |
| 2024-08-09 | 10.20 | 10.11 | 0.00 | 0.00 | 57410.20 | 5855.19 | 1.20 |
| 2024-08-08 | 10.62 | 10.11 | -0.57 | -5.34 | 119548.60 | 12223.45 | 2.51 |
| 2024-08-07 | 10.65 | 10.68 | -0.02 | -0.19 | 68543.40 | 7358.47 | 1.44 |
| 2024-08-06 | 10.72 | 10.70 | 0.10 | 0.94 | 91862.76 | 9784.79 | 1.93 |
| 2024-08-05 | 10.90 | 10.60 | -0.41 | -3.72 | 127731.54 | 13832.46 | 2.68 |
| 2024-08-02 | 11.20 | 11.01 | -0.17 | -1.52 | 128250.20 | 14338.99 | 2.69 |
| 2024-08-01 | 11.10 | 11.18 | 0.13 | 1.18 | 183424.40 | 20618.08 | 3.85 |
| 2024-07-31 | 10.65 | 11.05 | 0.42 | 3.95 | 158254.40 | 17209.48 | 3.32 |
| 2024-07-30 | 10.75 | 10.63 | -0.13 | -1.21 | 90643.86 | 9613.18 | 1.90 |
| 2024-07-29 | 10.69 | 10.76 | 0.14 | 1.32 | 153744.60 | 16465.57 | 3.23 |
| 2024-07-26 | 9.91 | 10.62 | 0.73 | 7.38 | 177052.32 | 18585.16 | 3.72 |
| 2024-07-25 | 9.80 | 9.89 | 0.03 | 0.30 | 80675.40 | 7922.09 | 1.69 |
| 2024-07-24 | 10.01 | 9.86 | -0.21 | -2.09 | 83244.78 | 8285.68 | 1.75 |
| 2024-07-23 | 10.51 | 10.07 | -0.47 | -4.46 | 59120.78 | 6054.09 | 1.24 |
| 2024-07-22 | 10.42 | 10.54 | 0.07 | 0.67 | 56261.00 | 5908.90 | 1.18 |
| 2024-07-19 | 10.33 | 10.47 | 0.09 | 0.87 | 86439.95 | 9074.04 | 1.81 |
| 2024-07-18 | 10.25 | 10.38 | 0.10 | 0.97 | 79152.02 | 8096.90 | 1.66 |
| 2024-07-17 | 10.76 | 10.28 | -0.48 | -4.46 | 87875.60 | 9171.93 | 1.84 |
| 2024-07-16 | 10.78 | 10.76 | -0.05 | -0.46 | 65062.80 | 6971.86 | 1.37 |
| 2024-07-15 | 11.00 | 10.81 | -0.21 | -1.91 | 123947.98 | 13449.11 | 2.60 |
| 2024-07-12 | 10.97 | 11.02 | 0.13 | 1.19 | 104148.22 | 11455.02 | 2.19 |
| 2024-07-11 | 10.60 | 10.99 | 0.51 | 4.87 | 129600.16 | 14057.67 | 2.72 |
| 2024-07-10 | 10.59 | 10.48 | -0.11 | -1.04 | 99039.40 | 10446.64 | 2.08 |
| 2024-07-09 | 10.24 | 10.59 | 0.34 | 3.32 | 98924.97 | 10243.17 | 2.08 |
| 2024-07-08 | 10.34 | 10.25 | -0.05 | -0.49 | 56334.60 | 5784.06 | 1.18 |
| 2024-07-05 | 10.21 | 10.30 | 0.04 | 0.39 | 53792.60 | 5456.70 | 1.13 |
| 2024-07-04 | 10.40 | 10.26 | -0.14 | -1.35 | 44169.80 | 4564.13 | 0.93 |
| 2024-07-03 | 10.47 | 10.40 | -0.06 | -0.57 | 70666.29 | 7381.61 | 1.48 |
| 2024-07-02 | 10.88 | 10.46 | -0.49 | -4.48 | 110352.00 | 11715.20 | 2.31 |
| 2024-07-01 | 10.38 | 10.95 | 0.53 | 5.09 | 123749.40 | 13379.11 | 2.59 |
| 2024-06-28 | 9.99 | 10.42 | 0.46 | 4.62 | 116120.40 | 12078.07 | 2.43 |
| 2024-06-27 | 10.25 | 9.96 | -0.34 | -3.30 | 92267.55 | 9355.44 | 1.93 |
| 2024-06-26 | 10.12 | 10.30 | 0.17 | 1.68 | 49292.40 | 5005.88 | 1.03 |
| 2024-06-25 | 9.99 | 10.13 | 0.13 | 1.30 | 73564.81 | 7497.44 | 1.54 |
| 2024-06-24 | 10.42 | 10.00 | -0.47 | -4.49 | 101141.81 | 10224.62 | 2.12 |
| 2024-06-21 | 10.40 | 10.47 | -0.04 | -0.38 | 58169.78 | 6095.76 | 1.22 |
| 2024-06-20 | 11.02 | 10.51 | -0.59 | -5.32 | 82708.40 | 8845.60 | 1.73 |
| 2024-06-19 | 11.05 | 11.10 | 0.06 | 0.54 | 99502.40 | 11116.77 | 2.08 |
| 2024-06-18 | 10.66 | 11.04 | 0.41 | 3.86 | 106986.23 | 11685.45 | 2.24 |
| 2024-06-17 | 10.57 | 10.63 | 0.05 | 0.47 | 67043.69 | 7157.08 | 1.40 |
| 2024-06-14 | 10.82 | 10.58 | -0.29 | -2.67 | 60800.71 | 6486.30 | 1.27 |
| 2024-06-13 | 10.87 | 10.87 | 0.00 | 0.00 | 66260.43 | 7166.86 | 1.39 |
| 2024-06-12 | 10.90 | 10.87 | -0.03 | -0.28 | 56750.60 | 6184.42 | 1.19 |
| 2024-06-11 | 10.45 | 10.90 | 0.37 | 3.51 | 88419.72 | 9431.73 | 1.85 |
| 2024-06-07 | 10.49 | 10.53 | 0.15 | 1.45 | 75854.48 | 7935.35 | 1.59 |
| 2024-06-06 | 10.75 | 10.38 | -0.40 | -3.71 | 145057.30 | 15101.14 | 3.04 |
| 2024-06-05 | 10.96 | 10.78 | -0.27 | -2.44 | 81403.81 | 8903.32 | 1.71 |
| 2024-06-04 | 11.09 | 11.05 | -0.04 | -0.36 | 99390.40 | 10872.59 | 2.08 |
| 2024-06-03 | 11.19 | 11.09 | -0.12 | -1.07 | 98874.59 | 11055.57 | 2.07 |
| 2024-05-31 | 11.05 | 11.21 | 0.17 | 1.54 | 101062.82 | 11349.10 | 2.12 |
| 2024-05-30 | 10.99 | 11.04 | 0.05 | 0.46 | 112920.42 | 12580.98 | 2.37 |
| 2024-05-29 | 10.88 | 10.99 | 0.06 | 0.55 | 96281.79 | 10502.14 | 2.02 |
| 2024-05-28 | 11.15 | 10.93 | -0.29 | -2.59 | 94252.47 | 10424.07 | 1.97 |
| 2024-05-27 | 10.94 | 11.22 | 0.27 | 2.47 | 123027.19 | 13667.17 | 2.58 |
| 2024-05-24 | 11.43 | 10.95 | -0.59 | -5.11 | 198368.30 | 22104.82 | 4.15 |
| 2024-05-23 | 12.06 | 11.54 | -0.46 | -3.83 | 189388.40 | 22240.92 | 3.97 |
| 2024-05-22 | 11.80 | 12.00 | 0.32 | 2.74 | 232539.40 | 27984.12 | 4.87 |
| 2024-05-21 | 11.81 | 11.68 | -0.38 | -3.15 | 187348.20 | 21931.91 | 3.92 |
| 2024-05-20 | 11.79 | 12.06 | 0.49 | 4.24 | 315295.44 | 37908.14 | 6.60 |
| 2024-05-17 | 11.28 | 11.57 | 0.45 | 4.05 | 286456.31 | 32752.27 | 6.00 |
| 2024-05-16 | 11.10 | 11.12 | 0.19 | 1.74 | 200010.23 | 22549.59 | 4.19 |
| 2024-05-15 | 10.98 | 10.93 | 0.17 | 1.58 | 144182.46 | 15943.14 | 3.02 |
| 2024-05-14 | 10.71 | 10.76 | 0.14 | 1.32 | 78279.30 | 8368.26 | 1.64 |
| 2024-05-13 | 10.70 | 10.62 | -0.24 | -2.21 | 117773.43 | 12588.32 | 2.47 |
| 2024-05-10 | 11.20 | 10.86 | -0.32 | -2.86 | 120117.00 | 13229.81 | 2.52 |
| 2024-05-09 | 10.84 | 11.18 | 0.21 | 1.91 | 133987.88 | 14822.62 | 2.81 |
日K线
周K线
月K线
