万顺新材(300057)股票信息
| 股票代码 | 300057 |
| 股票名称 | 万顺新材 |
| 最新价/元 | 5.91 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 12.57 |
| 买入/元 | 5.90 |
| 卖出/元 | 5.91 |
| 昨收/元 | 5.25 |
| 今开/元 | 6.16 |
| 最高/元 | 6.16 |
| 最低/元 | 5.36 |
| 成交量/手 | 722083.22 |
| 成交额/万 | 41927.75 |
| 股净值/元 | -107.85 |
| 市净率 | 0.99 |
| 总市值/万 | 538179.48 |
| 流通值/万 | 436175.55 |
| 换手率/% | 9.78 |
| 入市日期 | 2010-02-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
万顺新材(300057)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.16 | 5.91 | 0.66 | 12.57 | 722083.22 | 41927.75 | 9.78 |
| 2024-09-30 | 4.79 | 5.25 | 0.65 | 14.13 | 601519.02 | 30104.23 | 8.15 |
| 2024-09-27 | 4.40 | 4.60 | 0.26 | 5.99 | 357714.21 | 16198.30 | 4.85 |
| 2024-09-26 | 4.20 | 4.34 | 0.12 | 2.84 | 184267.60 | 7858.58 | 2.50 |
| 2024-09-25 | 4.18 | 4.22 | 0.07 | 1.69 | 187500.81 | 7941.48 | 2.54 |
| 2024-09-24 | 4.02 | 4.15 | 0.17 | 4.27 | 121275.03 | 4951.74 | 1.64 |
| 2024-09-23 | 3.96 | 3.98 | 0.02 | 0.51 | 65030.36 | 2589.83 | 0.88 |
| 2024-09-20 | 4.08 | 3.96 | -0.09 | -2.22 | 104069.25 | 4124.92 | 1.41 |
| 2024-09-19 | 4.00 | 4.05 | 0.11 | 2.79 | 81617.01 | 3282.05 | 1.11 |
| 2024-09-18 | 4.00 | 3.94 | -0.06 | -1.50 | 94706.00 | 3708.98 | 1.28 |
| 2024-09-13 | 4.14 | 4.00 | -0.13 | -3.15 | 85278.00 | 3465.94 | 1.16 |
| 2024-09-12 | 4.10 | 4.13 | 0.01 | 0.24 | 87453.00 | 3621.22 | 1.18 |
| 2024-09-11 | 4.10 | 4.12 | -0.01 | -0.24 | 95924.00 | 3982.20 | 1.30 |
| 2024-09-10 | 4.08 | 4.13 | 0.02 | 0.49 | 92578.09 | 3767.45 | 1.25 |
| 2024-09-09 | 4.09 | 4.11 | 0.00 | 0.00 | 87987.39 | 3594.21 | 1.19 |
| 2024-09-06 | 4.21 | 4.11 | -0.12 | -2.84 | 138393.40 | 5745.95 | 1.88 |
| 2024-09-05 | 4.27 | 4.23 | -0.09 | -2.08 | 187819.00 | 7936.88 | 2.54 |
| 2024-09-04 | 4.18 | 4.32 | 0.08 | 1.89 | 278450.28 | 11960.69 | 3.77 |
| 2024-09-03 | 4.18 | 4.24 | 0.07 | 1.68 | 177513.13 | 7546.77 | 2.41 |
| 2024-09-02 | 4.26 | 4.17 | -0.12 | -2.80 | 208855.97 | 8827.54 | 2.83 |
| 2024-08-30 | 4.25 | 4.29 | 0.04 | 0.94 | 344301.91 | 14800.64 | 4.67 |
| 2024-08-29 | 3.93 | 4.25 | 0.28 | 7.05 | 396500.72 | 16515.76 | 5.37 |
| 2024-08-28 | 3.91 | 3.97 | 0.02 | 0.51 | 173070.44 | 6984.68 | 2.35 |
| 2024-08-27 | 4.03 | 3.95 | -0.16 | -3.89 | 169216.95 | 6752.16 | 2.29 |
| 2024-08-26 | 3.83 | 4.11 | 0.27 | 7.03 | 247728.05 | 10118.53 | 3.36 |
| 2024-08-23 | 3.85 | 3.84 | -0.06 | -1.54 | 85959.89 | 3291.67 | 1.16 |
| 2024-08-22 | 3.95 | 3.90 | -0.06 | -1.52 | 121717.37 | 4825.00 | 1.65 |
| 2024-08-21 | 3.90 | 3.96 | 0.03 | 0.76 | 68363.68 | 2700.40 | 0.93 |
| 2024-08-20 | 3.98 | 3.93 | -0.06 | -1.50 | 130210.74 | 5211.67 | 1.76 |
| 2024-08-19 | 3.97 | 3.99 | 0.02 | 0.50 | 88938.00 | 3521.56 | 1.21 |
| 2024-08-16 | 4.01 | 3.97 | -0.04 | -1.00 | 109969.33 | 4426.07 | 1.49 |
| 2024-08-15 | 3.90 | 4.01 | 0.08 | 2.04 | 112744.32 | 4472.06 | 1.53 |
| 2024-08-14 | 3.90 | 3.93 | 0.02 | 0.51 | 90184.56 | 3533.51 | 1.22 |
| 2024-08-13 | 3.84 | 3.91 | 0.07 | 1.82 | 107546.32 | 4155.95 | 1.46 |
| 2024-08-12 | 3.86 | 3.84 | -0.04 | -1.03 | 93942.60 | 3650.80 | 1.27 |
| 2024-08-09 | 3.85 | 3.88 | 0.04 | 1.04 | 105132.83 | 4078.50 | 1.42 |
| 2024-08-08 | 3.86 | 3.84 | -0.02 | -0.52 | 53600.02 | 2058.43 | 0.73 |
| 2024-08-07 | 3.84 | 3.86 | 0.01 | 0.26 | 50504.40 | 1944.85 | 0.68 |
| 2024-08-06 | 3.82 | 3.85 | 0.09 | 2.39 | 71749.27 | 2736.50 | 0.97 |
| 2024-08-05 | 3.85 | 3.76 | -0.13 | -3.34 | 96385.27 | 3689.30 | 1.31 |
| 2024-08-02 | 3.92 | 3.89 | -0.06 | -1.52 | 70748.00 | 2770.69 | 0.96 |
| 2024-08-01 | 3.96 | 3.95 | 0.00 | 0.00 | 63805.00 | 2523.23 | 0.86 |
| 2024-07-31 | 3.82 | 3.95 | 0.14 | 3.68 | 100618.04 | 3929.97 | 1.36 |
| 2024-07-30 | 3.81 | 3.81 | -0.02 | -0.52 | 63012.00 | 2409.86 | 0.85 |
| 2024-07-29 | 3.78 | 3.83 | 0.05 | 1.32 | 72428.68 | 2747.24 | 0.98 |
| 2024-07-26 | 3.72 | 3.78 | 0.08 | 2.16 | 67409.06 | 2544.06 | 0.91 |
| 2024-07-25 | 3.64 | 3.70 | 0.04 | 1.09 | 66166.74 | 2436.81 | 0.90 |
| 2024-07-24 | 3.72 | 3.66 | -0.07 | -1.88 | 69947.42 | 2583.81 | 0.95 |
| 2024-07-23 | 3.81 | 3.73 | -0.08 | -2.10 | 67533.63 | 2552.96 | 0.92 |
| 2024-07-22 | 3.79 | 3.81 | 0.04 | 1.06 | 58732.75 | 2221.56 | 0.80 |
| 2024-07-19 | 3.73 | 3.77 | 0.03 | 0.80 | 75988.01 | 2868.84 | 1.03 |
| 2024-07-18 | 3.78 | 3.74 | -0.07 | -1.84 | 98044.07 | 3655.40 | 1.33 |
| 2024-07-17 | 3.85 | 3.81 | -0.05 | -1.30 | 68778.49 | 2632.52 | 0.93 |
| 2024-07-16 | 3.86 | 3.86 | -0.01 | -0.26 | 77847.68 | 2995.49 | 1.06 |
| 2024-07-15 | 3.96 | 3.87 | -0.13 | -3.25 | 105862.08 | 4123.01 | 1.44 |
| 2024-07-12 | 4.07 | 4.00 | -0.07 | -1.72 | 110759.95 | 4463.23 | 1.50 |
| 2024-07-11 | 3.92 | 4.07 | 0.26 | 6.82 | 177016.19 | 7123.48 | 2.40 |
| 2024-07-10 | 3.88 | 3.81 | -0.10 | -2.56 | 87104.00 | 3363.94 | 1.18 |
| 2024-07-09 | 3.85 | 3.91 | 0.05 | 1.30 | 127854.45 | 4923.89 | 1.73 |
| 2024-07-08 | 3.98 | 3.86 | -0.13 | -3.26 | 82181.86 | 3203.55 | 1.11 |
| 2024-07-05 | 3.91 | 3.99 | 0.04 | 1.01 | 90657.00 | 3584.80 | 1.23 |
| 2024-07-04 | 4.15 | 3.95 | -0.22 | -5.28 | 157714.39 | 6365.37 | 2.14 |
| 2024-07-03 | 4.18 | 4.17 | -0.06 | -1.42 | 179875.11 | 7499.29 | 2.44 |
| 2024-07-02 | 4.08 | 4.23 | 0.17 | 4.19 | 141946.71 | 5847.98 | 1.92 |
| 2024-07-01 | 4.06 | 4.06 | 0.02 | 0.50 | 75907.68 | 3071.05 | 1.03 |
| 2024-06-28 | 4.01 | 4.04 | 0.04 | 1.00 | 85067.08 | 3456.60 | 1.15 |
| 2024-06-27 | 4.08 | 4.00 | -0.10 | -2.44 | 81817.88 | 3314.83 | 1.11 |
| 2024-06-26 | 3.99 | 4.10 | 0.10 | 2.50 | 95222.77 | 3848.53 | 1.29 |
| 2024-06-25 | 3.99 | 4.00 | 0.01 | 0.25 | 89919.00 | 3600.26 | 1.22 |
| 2024-06-24 | 4.17 | 3.99 | -0.20 | -4.77 | 130268.25 | 5256.74 | 1.77 |
| 2024-06-21 | 4.25 | 4.19 | -0.07 | -1.64 | 75852.00 | 3209.88 | 1.03 |
| 2024-06-20 | 4.43 | 4.26 | -0.18 | -4.05 | 109534.21 | 4729.38 | 1.49 |
| 2024-06-19 | 4.44 | 4.44 | -0.02 | -0.45 | 82974.66 | 3684.35 | 1.13 |
| 2024-06-18 | 4.35 | 4.46 | 0.11 | 2.53 | 98886.78 | 4378.46 | 1.34 |
| 2024-06-17 | 4.35 | 4.35 | -0.03 | -0.69 | 84812.00 | 3731.55 | 1.15 |
| 2024-06-14 | 4.37 | 4.38 | -0.01 | -0.23 | 66267.98 | 2898.94 | 0.90 |
| 2024-06-13 | 4.47 | 4.39 | -0.08 | -1.79 | 91812.68 | 4056.96 | 1.25 |
| 2024-06-12 | 4.36 | 4.47 | 0.09 | 2.06 | 125544.19 | 5579.39 | 1.70 |
| 2024-06-11 | 4.31 | 4.38 | 0.01 | 0.23 | 105287.65 | 4533.88 | 1.43 |
| 2024-06-07 | 4.32 | 4.37 | 0.11 | 2.58 | 113370.57 | 4914.03 | 1.54 |
| 2024-06-06 | 4.44 | 4.26 | -0.15 | -3.40 | 190463.76 | 8233.80 | 2.58 |
| 2024-06-05 | 4.50 | 4.41 | -0.13 | -2.86 | 126412.19 | 5644.55 | 1.71 |
| 2024-06-04 | 4.63 | 4.54 | -0.10 | -2.16 | 162746.55 | 7355.15 | 2.21 |
| 2024-06-03 | 4.84 | 4.64 | -0.24 | -4.92 | 241795.93 | 11287.79 | 3.28 |
| 2024-05-31 | 4.86 | 4.88 | -0.02 | -0.41 | 212881.95 | 10331.86 | 2.89 |
| 2024-05-30 | 5.21 | 4.90 | -0.30 | -5.77 | 291989.78 | 14727.97 | 3.96 |
| 2024-05-29 | 5.05 | 5.20 | 0.06 | 1.17 | 290623.00 | 14984.31 | 3.94 |
| 2024-05-28 | 5.07 | 5.14 | -0.03 | -0.58 | 359569.00 | 18379.30 | 4.88 |
| 2024-05-27 | 5.36 | 5.17 | -0.33 | -6.00 | 519323.93 | 27144.61 | 7.04 |
| 2024-05-24 | 5.50 | 5.50 | -0.15 | -2.66 | 793725.81 | 45195.81 | 10.76 |
| 2024-05-23 | 5.30 | 5.65 | 0.19 | 3.48 | 753141.87 | 40317.36 | 10.21 |
| 2024-05-22 | 5.37 | 5.46 | -0.14 | -2.50 | 922082.35 | 49331.84 | 12.50 |
| 2024-05-21 | 5.00 | 5.60 | 0.79 | 16.42 | 1017513.90 | 56898.76 | 13.80 |
| 2024-05-20 | 4.83 | 4.81 | 0.04 | 0.84 | 117408.63 | 5655.82 | 1.59 |
| 2024-05-17 | 4.66 | 4.77 | 0.14 | 3.02 | 118899.01 | 5579.94 | 1.61 |
| 2024-05-16 | 4.65 | 4.63 | 0.01 | 0.22 | 73497.00 | 3420.14 | 1.00 |
| 2024-05-15 | 4.64 | 4.62 | -0.06 | -1.28 | 68333.00 | 3178.98 | 0.93 |
| 2024-05-14 | 4.65 | 4.68 | 0.04 | 0.86 | 87683.02 | 4116.89 | 1.19 |
| 2024-05-13 | 4.80 | 4.64 | -0.22 | -4.53 | 131404.82 | 6134.62 | 1.78 |
| 2024-05-10 | 4.98 | 4.86 | -0.10 | -2.02 | 110917.00 | 5413.43 | 1.50 |
日K线
周K线
月K线
