沃特股份(002886)股票信息
| 股票代码 | 002886 |
| 股票名称 | 沃特股份 |
| 最新价/元 | 14.92 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 8.12 |
| 买入/元 | 14.91 |
| 卖出/元 | 14.92 |
| 昨收/元 | 13.80 |
| 今开/元 | 14.38 |
| 最高/元 | 15.05 |
| 最低/元 | 13.91 |
| 成交量/手 | 189617.95 |
| 成交额/万 | 27616.00 |
| 股净值/元 | 648.70 |
| 市净率 | 2.24 |
| 总市值/万 | 392699.72 |
| 流通值/万 | 310586.90 |
| 换手率/% | 9.11 |
| 入市日期 | 2017-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
沃特股份(002886)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 | 14.38 | 14.92 | 1.12 | 8.12 | 189617.95 | 27616.00 | 9.11 |
| 2024-09-27 | 13.40 | 13.80 | 0.66 | 5.02 | 110401.20 | 15003.22 | 5.30 |
| 2024-09-26 | 12.80 | 13.14 | 0.27 | 2.10 | 57103.40 | 7418.74 | 2.74 |
| 2024-09-25 | 12.98 | 12.87 | -0.03 | -0.23 | 72537.81 | 9457.10 | 3.48 |
| 2024-09-24 | 12.60 | 12.90 | 0.43 | 3.45 | 60255.00 | 7683.47 | 2.89 |
| 2024-09-23 | 12.47 | 12.47 | -0.04 | -0.32 | 20472.00 | 2558.97 | 0.98 |
| 2024-09-20 | 12.58 | 12.51 | -0.04 | -0.32 | 20181.85 | 2519.92 | 0.97 |
| 2024-09-19 | 12.40 | 12.55 | 0.25 | 2.03 | 26013.20 | 3249.67 | 1.25 |
| 2024-09-18 | 12.40 | 12.30 | -0.05 | -0.41 | 26601.20 | 3249.05 | 1.28 |
| 2024-09-13 | 12.72 | 12.35 | -0.27 | -2.14 | 25335.00 | 3157.43 | 1.22 |
| 2024-09-12 | 12.85 | 12.62 | -0.19 | -1.48 | 22942.65 | 2925.63 | 1.10 |
| 2024-09-11 | 12.86 | 12.81 | -0.15 | -1.16 | 23149.00 | 2966.66 | 1.11 |
| 2024-09-10 | 12.96 | 12.96 | 0.08 | 0.62 | 21520.00 | 2769.71 | 1.03 |
| 2024-09-09 | 12.88 | 12.88 | -0.04 | -0.31 | 20600.65 | 2654.88 | 0.99 |
| 2024-09-06 | 13.08 | 12.92 | -0.27 | -2.05 | 32222.00 | 4183.02 | 1.55 |
| 2024-09-05 | 13.22 | 13.19 | -0.03 | -0.23 | 29023.00 | 3823.29 | 1.39 |
| 2024-09-04 | 13.30 | 13.22 | -0.16 | -1.20 | 32253.00 | 4271.63 | 1.55 |
| 2024-09-03 | 13.04 | 13.38 | 0.23 | 1.75 | 50174.00 | 6708.64 | 2.41 |
| 2024-09-02 | 13.33 | 13.15 | -0.18 | -1.35 | 61251.00 | 8207.68 | 2.94 |
| 2024-08-30 | 12.91 | 13.33 | 0.32 | 2.46 | 58773.00 | 7829.75 | 2.82 |
| 2024-08-29 | 12.70 | 13.01 | 0.27 | 2.12 | 35664.00 | 4611.01 | 1.71 |
| 2024-08-28 | 12.52 | 12.74 | 0.12 | 0.95 | 25888.00 | 3294.75 | 1.24 |
| 2024-08-27 | 12.94 | 12.62 | -0.22 | -1.71 | 29292.50 | 3727.92 | 1.41 |
| 2024-08-26 | 12.62 | 12.84 | 0.20 | 1.58 | 30627.00 | 3922.88 | 1.47 |
| 2024-08-23 | 12.39 | 12.64 | 0.21 | 1.69 | 47546.00 | 5925.13 | 2.28 |
| 2024-08-22 | 12.80 | 12.43 | -0.35 | -2.74 | 46738.01 | 5882.22 | 2.24 |
| 2024-08-21 | 13.05 | 12.78 | -0.25 | -1.92 | 38505.42 | 4994.05 | 1.85 |
| 2024-08-20 | 13.40 | 13.03 | -0.37 | -2.76 | 41394.85 | 5459.94 | 1.99 |
| 2024-08-19 | 13.43 | 13.40 | -0.12 | -0.89 | 27616.68 | 3717.64 | 1.33 |
| 2024-08-16 | 13.56 | 13.52 | -0.02 | -0.15 | 32432.00 | 4406.64 | 1.56 |
| 2024-08-15 | 13.38 | 13.54 | 0.10 | 0.74 | 32820.40 | 4434.80 | 1.57 |
| 2024-08-14 | 13.49 | 13.44 | -0.05 | -0.37 | 23866.00 | 3215.31 | 1.15 |
| 2024-08-13 | 13.43 | 13.49 | 0.11 | 0.82 | 27803.91 | 3714.76 | 1.33 |
| 2024-08-12 | 13.58 | 13.38 | -0.41 | -2.97 | 51569.00 | 6940.43 | 2.47 |
| 2024-08-09 | 13.96 | 13.79 | 0.01 | 0.07 | 39062.00 | 5441.62 | 1.87 |
| 2024-08-08 | 13.90 | 13.78 | -0.15 | -1.08 | 39499.00 | 5439.27 | 1.90 |
| 2024-08-07 | 13.90 | 13.93 | -0.01 | -0.07 | 42206.00 | 5886.82 | 2.03 |
| 2024-08-06 | 13.83 | 13.94 | 0.29 | 2.13 | 53903.50 | 7484.84 | 2.59 |
| 2024-08-05 | 14.26 | 13.65 | -0.71 | -4.94 | 92517.45 | 12933.72 | 4.44 |
| 2024-08-02 | 14.60 | 14.36 | -0.41 | -2.78 | 89234.40 | 12979.13 | 4.28 |
| 2024-08-01 | 14.99 | 14.77 | -0.14 | -0.94 | 94580.00 | 14021.72 | 4.54 |
| 2024-07-31 | 14.65 | 14.91 | 0.13 | 0.88 | 132345.80 | 19620.29 | 6.35 |
| 2024-07-30 | 14.37 | 14.78 | 0.29 | 2.00 | 132114.15 | 19384.23 | 6.34 |
| 2024-07-29 | 14.27 | 14.49 | 0.30 | 2.11 | 81256.00 | 11670.46 | 3.90 |
| 2024-07-26 | 14.01 | 14.19 | 0.24 | 1.72 | 55990.00 | 7907.32 | 2.69 |
| 2024-07-25 | 13.90 | 13.95 | -0.27 | -1.90 | 68265.00 | 9512.87 | 3.28 |
| 2024-07-24 | 14.07 | 14.22 | 0.08 | 0.57 | 87687.15 | 12455.17 | 4.21 |
| 2024-07-23 | 14.46 | 14.14 | -0.28 | -1.94 | 88845.55 | 12867.15 | 4.26 |
| 2024-07-22 | 14.52 | 14.42 | -0.21 | -1.44 | 71151.80 | 10278.08 | 3.41 |
| 2024-07-19 | 14.65 | 14.63 | -0.15 | -1.02 | 112961.69 | 16622.63 | 5.42 |
| 2024-07-18 | 14.17 | 14.78 | 0.40 | 2.78 | 171431.54 | 25086.50 | 8.23 |
| 2024-07-17 | 14.78 | 14.38 | -0.23 | -1.57 | 156131.82 | 22993.59 | 7.49 |
| 2024-07-16 | 13.76 | 14.61 | 0.83 | 6.02 | 138764.36 | 19949.75 | 6.66 |
| 2024-07-15 | 14.08 | 13.78 | -0.36 | -2.55 | 43061.00 | 5971.36 | 2.07 |
| 2024-07-12 | 14.29 | 14.14 | -0.16 | -1.12 | 54747.00 | 7782.16 | 2.63 |
| 2024-07-11 | 14.33 | 14.30 | 0.34 | 2.44 | 70319.70 | 10045.31 | 3.37 |
| 2024-07-10 | 14.50 | 13.96 | -0.48 | -3.32 | 90751.10 | 12871.17 | 4.35 |
| 2024-07-09 | 13.48 | 14.44 | 0.96 | 7.12 | 124967.95 | 17528.58 | 6.00 |
| 2024-07-08 | 13.79 | 13.48 | -0.46 | -3.30 | 58361.00 | 7932.75 | 2.80 |
| 2024-07-05 | 13.98 | 13.94 | -0.16 | -1.14 | 75070.70 | 10351.62 | 3.60 |
| 2024-07-04 | 14.27 | 14.10 | -0.41 | -2.83 | 90336.70 | 12890.41 | 4.33 |
| 2024-07-03 | 14.75 | 14.51 | 0.01 | 0.07 | 128216.00 | 18729.17 | 6.15 |
| 2024-07-02 | 14.63 | 14.50 | 0.08 | 0.56 | 134756.07 | 19813.10 | 6.47 |
| 2024-07-01 | 13.62 | 14.42 | 0.80 | 5.87 | 146881.70 | 20812.64 | 7.05 |
| 2024-06-28 | 13.40 | 13.62 | 0.22 | 1.64 | 65834.37 | 8995.63 | 3.16 |
| 2024-06-27 | 13.76 | 13.40 | -0.45 | -3.25 | 51290.00 | 6973.49 | 2.46 |
| 2024-06-26 | 13.45 | 13.85 | 0.29 | 2.14 | 70910.91 | 9634.53 | 3.40 |
| 2024-06-25 | 13.49 | 13.56 | 0.08 | 0.59 | 63218.70 | 8610.58 | 3.03 |
| 2024-06-24 | 14.08 | 13.48 | -0.85 | -5.93 | 94591.75 | 12985.41 | 4.54 |
| 2024-06-21 | 14.17 | 14.33 | 0.18 | 1.27 | 65658.91 | 9312.54 | 3.15 |
| 2024-06-20 | 15.02 | 14.15 | -0.87 | -5.79 | 123834.00 | 17955.20 | 5.94 |
| 2024-06-19 | 14.98 | 15.02 | 0.16 | 1.08 | 163903.91 | 24700.41 | 7.87 |
| 2024-06-18 | 14.59 | 14.86 | 0.53 | 3.70 | 120905.21 | 17889.29 | 5.80 |
| 2024-06-17 | 14.43 | 14.33 | -0.25 | -1.72 | 63713.70 | 9165.94 | 3.06 |
| 2024-06-14 | 14.44 | 14.58 | 0.11 | 0.76 | 64671.00 | 9381.38 | 3.10 |
| 2024-06-13 | 14.67 | 14.47 | -0.15 | -1.03 | 89268.81 | 12935.37 | 4.28 |
| 2024-06-12 | 14.35 | 14.62 | 0.27 | 1.88 | 97414.60 | 14190.33 | 4.67 |
| 2024-06-11 | 14.00 | 14.35 | 0.26 | 1.85 | 95317.89 | 13362.49 | 4.57 |
| 2024-06-07 | 14.23 | 14.09 | 0.13 | 0.93 | 113898.40 | 16070.37 | 5.47 |
| 2024-06-06 | 15.00 | 13.96 | -1.35 | -8.82 | 233149.70 | 33584.30 | 11.19 |
| 2024-06-05 | 16.41 | 15.31 | -1.55 | -9.19 | 252903.97 | 39973.26 | 12.14 |
| 2024-06-04 | 16.40 | 16.86 | 0.18 | 1.08 | 290319.31 | 49504.50 | 13.93 |
| 2024-06-03 | 16.37 | 16.68 | 0.50 | 3.09 | 215044.33 | 35355.44 | 10.32 |
| 2024-05-31 | 16.03 | 16.18 | -0.07 | -0.43 | 186336.29 | 30420.22 | 8.94 |
| 2024-05-30 | 16.64 | 16.25 | -0.74 | -4.36 | 229039.29 | 37927.60 | 10.99 |
| 2024-05-29 | 16.54 | 17.00 | -0.05 | -0.29 | 362924.96 | 61992.45 | 17.42 |
| 2024-05-28 | 15.63 | 17.05 | 0.70 | 4.28 | 400071.55 | 65008.34 | 19.20 |
| 2024-05-27 | 17.60 | 16.35 | -1.70 | -9.42 | 491053.58 | 82212.61 | 23.56 |
| 2024-05-24 | 18.05 | 18.05 | 1.64 | 9.99 | 244115.57 | 44030.01 | 11.71 |
| 2024-05-23 | 15.20 | 16.41 | 1.49 | 9.99 | 194652.79 | 31812.34 | 9.34 |
| 2024-05-22 | 14.90 | 14.92 | -0.01 | -0.07 | 49226.70 | 7301.80 | 2.36 |
| 2024-05-21 | 15.45 | 14.93 | -0.57 | -3.68 | 82924.50 | 12414.27 | 3.98 |
| 2024-05-20 | 15.82 | 15.50 | -0.29 | -1.84 | 95562.54 | 14888.16 | 4.59 |
| 2024-05-17 | 15.20 | 15.79 | 0.52 | 3.41 | 110697.40 | 17295.35 | 5.31 |
| 2024-05-16 | 15.16 | 15.27 | 0.13 | 0.86 | 69288.50 | 10655.71 | 3.32 |
| 2024-05-15 | 15.34 | 15.14 | -0.08 | -0.53 | 67814.50 | 10365.89 | 3.25 |
| 2024-05-14 | 15.36 | 15.22 | -0.04 | -0.26 | 82698.66 | 12700.05 | 3.97 |
| 2024-05-13 | 15.91 | 15.26 | -0.85 | -5.28 | 135548.59 | 20998.32 | 6.50 |
| 2024-05-10 | 16.65 | 16.11 | -0.75 | -4.45 | 139347.95 | 22751.40 | 6.69 |
| 2024-05-09 | 16.81 | 16.86 | -0.39 | -2.26 | 138164.16 | 23322.11 | 6.63 |
日K线
周K线
月K线
