万讯自控(300112)股票信息
| 股票代码 | 300112 |
| 股票名称 | 万讯自控 |
| 最新价/元 | 9.67 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 10.77 |
| 买入/元 | 9.67 |
| 卖出/元 | 9.68 |
| 昨收/元 | 8.73 |
| 今开/元 | 10.00 |
| 最高/元 | 10.15 |
| 最低/元 | 8.83 |
| 成交量/手 | 311028.92 |
| 成交额/万 | 29493.76 |
| 股净值/元 | 120.88 |
| 市净率 | 2.59 |
| 总市值/万 | 282309.15 |
| 流通值/万 | 214575.07 |
| 换手率/% | 14.02 |
| 入市日期 | 2010-08-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
万讯自控(300112)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 | 10.00 | 9.67 | 0.94 | 10.77 | 311028.92 | 29493.76 | 14.02 |
| 2024-09-30 | 8.00 | 8.73 | 1.01 | 13.08 | 237049.64 | 19699.08 | 10.68 |
| 2024-09-27 | 7.53 | 7.72 | 0.31 | 4.18 | 131555.24 | 10021.63 | 5.93 |
| 2024-09-26 | 7.20 | 7.41 | 0.18 | 2.49 | 87552.02 | 6402.49 | 3.95 |
| 2024-09-25 | 7.27 | 7.23 | -0.03 | -0.41 | 101306.00 | 7415.20 | 4.57 |
| 2024-09-24 | 7.17 | 7.26 | 0.09 | 1.26 | 92358.07 | 6644.56 | 4.16 |
| 2024-09-23 | 7.01 | 7.17 | 0.12 | 1.70 | 83276.37 | 5926.03 | 3.75 |
| 2024-09-20 | 6.90 | 7.05 | 0.11 | 1.59 | 85538.07 | 6004.04 | 3.85 |
| 2024-09-19 | 6.82 | 6.94 | 0.15 | 2.21 | 44914.00 | 3104.81 | 2.02 |
| 2024-09-18 | 6.90 | 6.79 | -0.05 | -0.73 | 50314.00 | 3419.42 | 2.27 |
| 2024-09-13 | 7.14 | 6.84 | -0.28 | -3.93 | 78797.02 | 5479.91 | 3.55 |
| 2024-09-12 | 6.91 | 7.12 | 0.20 | 2.89 | 114887.02 | 8205.04 | 5.18 |
| 2024-09-11 | 6.96 | 6.92 | -0.04 | -0.58 | 26240.07 | 1816.40 | 1.18 |
| 2024-09-10 | 6.86 | 6.96 | 0.11 | 1.61 | 29162.00 | 2008.07 | 1.31 |
| 2024-09-09 | 6.84 | 6.85 | -0.01 | -0.15 | 25495.50 | 1745.98 | 1.15 |
| 2024-09-06 | 7.09 | 6.86 | -0.24 | -3.38 | 44849.57 | 3112.11 | 2.02 |
| 2024-09-05 | 6.98 | 7.10 | 0.10 | 1.43 | 38607.00 | 2729.95 | 1.74 |
| 2024-09-04 | 7.03 | 7.00 | -0.06 | -0.85 | 31001.00 | 2174.79 | 1.40 |
| 2024-09-03 | 7.02 | 7.06 | 0.08 | 1.15 | 31495.00 | 2219.31 | 1.42 |
| 2024-09-02 | 7.10 | 6.98 | -0.11 | -1.55 | 39879.00 | 2811.52 | 1.80 |
| 2024-08-30 | 7.05 | 7.09 | 0.04 | 0.57 | 66086.10 | 4706.39 | 2.98 |
| 2024-08-29 | 6.93 | 7.05 | 0.16 | 2.32 | 64412.10 | 4516.40 | 2.90 |
| 2024-08-28 | 6.70 | 6.89 | 0.21 | 3.14 | 57132.00 | 3909.47 | 2.57 |
| 2024-08-27 | 6.85 | 6.68 | -0.19 | -2.77 | 43036.00 | 2909.84 | 1.94 |
| 2024-08-26 | 6.75 | 6.87 | 0.12 | 1.78 | 35694.69 | 2439.37 | 1.50 |
| 2024-08-23 | 6.73 | 6.75 | -0.02 | -0.30 | 48485.10 | 3258.99 | 2.04 |
| 2024-08-22 | 7.01 | 6.77 | -0.24 | -3.42 | 57665.24 | 3963.46 | 2.43 |
| 2024-08-21 | 6.90 | 7.01 | 0.07 | 1.01 | 61250.24 | 4281.13 | 2.58 |
| 2024-08-20 | 6.90 | 6.94 | 0.03 | 0.43 | 52938.02 | 3680.85 | 2.23 |
| 2024-08-19 | 6.98 | 6.91 | -0.07 | -1.00 | 33335.00 | 2319.98 | 1.40 |
| 2024-08-16 | 6.95 | 6.98 | 0.10 | 1.45 | 53120.00 | 3708.97 | 2.23 |
| 2024-08-15 | 6.77 | 6.88 | 0.11 | 1.63 | 46722.00 | 3188.87 | 1.97 |
| 2024-08-14 | 6.75 | 6.77 | 0.02 | 0.30 | 25727.00 | 1739.40 | 1.08 |
| 2024-08-13 | 6.62 | 6.75 | 0.12 | 1.81 | 28403.00 | 1902.66 | 1.20 |
| 2024-08-12 | 6.66 | 6.63 | -0.08 | -1.19 | 24455.00 | 1623.13 | 1.03 |
| 2024-08-09 | 6.75 | 6.71 | 0.00 | 0.00 | 26436.90 | 1787.65 | 1.11 |
| 2024-08-08 | 6.78 | 6.71 | -0.07 | -1.03 | 31824.90 | 2131.89 | 1.34 |
| 2024-08-07 | 6.74 | 6.78 | 0.04 | 0.59 | 33464.00 | 2271.10 | 1.41 |
| 2024-08-06 | 6.61 | 6.74 | 0.21 | 3.22 | 46691.90 | 3134.48 | 1.96 |
| 2024-08-05 | 6.71 | 6.53 | -0.21 | -3.12 | 51277.00 | 3408.58 | 2.16 |
| 2024-08-02 | 7.06 | 6.74 | -0.40 | -5.60 | 104190.90 | 7183.51 | 4.38 |
| 2024-08-01 | 6.92 | 7.14 | 0.25 | 3.63 | 84619.02 | 5937.24 | 3.56 |
| 2024-07-31 | 6.66 | 6.89 | 0.19 | 2.84 | 46776.02 | 3200.87 | 1.97 |
| 2024-07-30 | 6.65 | 6.70 | 0.05 | 0.75 | 29402.00 | 1964.72 | 1.24 |
| 2024-07-29 | 6.62 | 6.65 | 0.06 | 0.91 | 37028.08 | 2463.75 | 1.56 |
| 2024-07-26 | 6.41 | 6.59 | 0.22 | 3.45 | 41017.90 | 2684.96 | 1.73 |
| 2024-07-25 | 6.30 | 6.37 | 0.08 | 1.27 | 36288.00 | 2306.99 | 1.53 |
| 2024-07-24 | 6.34 | 6.29 | -0.08 | -1.26 | 28867.50 | 1825.03 | 1.21 |
| 2024-07-23 | 6.53 | 6.37 | -0.16 | -2.45 | 30815.00 | 1999.87 | 1.30 |
| 2024-07-22 | 6.45 | 6.53 | 0.15 | 2.35 | 40838.00 | 2667.87 | 1.72 |
| 2024-07-19 | 6.26 | 6.38 | 0.06 | 0.95 | 24523.00 | 1564.81 | 1.03 |
| 2024-07-18 | 6.35 | 6.32 | -0.04 | -0.63 | 35037.00 | 2183.14 | 1.47 |
| 2024-07-17 | 6.53 | 6.36 | -0.18 | -2.75 | 29218.00 | 1873.56 | 1.23 |
| 2024-07-16 | 6.54 | 6.54 | -0.02 | -0.31 | 25571.00 | 1663.17 | 1.08 |
| 2024-07-15 | 6.74 | 6.56 | -0.17 | -2.53 | 27019.00 | 1777.69 | 1.14 |
| 2024-07-12 | 6.76 | 6.73 | -0.06 | -0.88 | 26891.00 | 1813.24 | 1.13 |
| 2024-07-11 | 6.65 | 6.79 | 0.27 | 4.14 | 40495.02 | 2725.58 | 1.70 |
| 2024-07-10 | 6.62 | 6.52 | -0.11 | -1.66 | 26662.54 | 1755.38 | 1.12 |
| 2024-07-09 | 6.50 | 6.63 | 0.14 | 2.16 | 43955.00 | 2864.87 | 1.85 |
| 2024-07-08 | 6.77 | 6.49 | -0.29 | -4.28 | 45692.00 | 2991.49 | 1.92 |
| 2024-07-05 | 6.64 | 6.78 | 0.15 | 2.26 | 36861.00 | 2471.94 | 1.55 |
| 2024-07-04 | 6.82 | 6.63 | -0.21 | -3.07 | 38096.00 | 2580.12 | 1.60 |
| 2024-07-03 | 6.92 | 6.84 | -0.10 | -1.44 | 31274.90 | 2152.80 | 1.32 |
| 2024-07-02 | 6.88 | 6.94 | 0.04 | 0.58 | 34984.54 | 2426.25 | 1.47 |
| 2024-07-01 | 6.92 | 6.90 | 0.00 | 0.00 | 44662.00 | 3046.67 | 1.88 |
| 2024-06-28 | 6.74 | 6.90 | 0.13 | 1.92 | 45025.00 | 3116.33 | 1.89 |
| 2024-06-27 | 6.88 | 6.77 | -0.11 | -1.60 | 53826.63 | 3718.44 | 2.26 |
| 2024-06-26 | 6.63 | 6.88 | 0.27 | 4.09 | 52029.69 | 3496.07 | 2.19 |
| 2024-06-25 | 6.50 | 6.61 | 0.13 | 2.01 | 46927.00 | 3112.79 | 1.97 |
| 2024-06-24 | 6.80 | 6.48 | -0.34 | -4.99 | 48115.00 | 3153.84 | 2.02 |
| 2024-06-21 | 6.94 | 6.82 | -0.06 | -0.87 | 37257.00 | 2549.09 | 1.57 |
| 2024-06-20 | 7.12 | 6.88 | -0.26 | -3.64 | 49563.37 | 3467.38 | 2.09 |
| 2024-06-19 | 7.12 | 7.14 | 0.10 | 1.42 | 58850.00 | 4209.40 | 2.48 |
| 2024-06-18 | 7.02 | 7.24 | 0.22 | 3.13 | 51599.00 | 3700.13 | 2.17 |
| 2024-06-17 | 7.00 | 7.02 | -0.01 | -0.14 | 32825.00 | 2311.94 | 1.38 |
| 2024-06-14 | 7.04 | 7.03 | 0.00 | 0.00 | 31922.00 | 2244.54 | 1.34 |
| 2024-06-13 | 7.07 | 7.03 | 0.01 | 0.14 | 40834.00 | 2881.81 | 1.72 |
| 2024-06-12 | 6.89 | 7.02 | 0.13 | 1.89 | 41837.00 | 2933.64 | 1.76 |
| 2024-06-11 | 6.89 | 6.89 | 0.08 | 1.18 | 49002.01 | 3306.85 | 2.06 |
| 2024-06-07 | 6.72 | 6.81 | 0.24 | 3.65 | 56320.00 | 3829.30 | 2.37 |
| 2024-06-06 | 7.09 | 6.57 | -0.54 | -7.60 | 97892.62 | 6605.96 | 4.12 |
| 2024-06-05 | 7.19 | 7.11 | -0.18 | -2.47 | 76625.00 | 5475.00 | 3.22 |
| 2024-06-04 | 7.47 | 7.29 | -0.15 | -2.02 | 110575.50 | 8323.88 | 4.65 |
| 2024-06-03 | 7.73 | 7.44 | -0.26 | -3.38 | 55361.50 | 4169.12 | 2.33 |
| 2024-05-31 | 7.56 | 7.70 | 0.18 | 2.39 | 37060.00 | 2838.68 | 1.56 |
| 2024-05-30 | 7.44 | 7.52 | 0.07 | 0.94 | 33357.00 | 2505.09 | 1.40 |
| 2024-05-29 | 7.34 | 7.45 | 0.06 | 0.81 | 28061.00 | 2094.26 | 1.18 |
| 2024-05-28 | 7.47 | 7.39 | -0.13 | -1.73 | 25282.09 | 1880.16 | 1.06 |
| 2024-05-27 | 7.45 | 7.52 | 0.06 | 0.80 | 40840.06 | 3008.53 | 1.72 |
| 2024-05-24 | 7.50 | 7.46 | -0.05 | -0.67 | 30136.00 | 2266.90 | 1.27 |
| 2024-05-23 | 7.63 | 7.51 | -0.18 | -2.34 | 36359.00 | 2751.79 | 1.53 |
| 2024-05-22 | 7.60 | 7.69 | 0.09 | 1.18 | 34061.00 | 2610.71 | 1.43 |
| 2024-05-21 | 7.79 | 7.60 | -0.17 | -2.19 | 44915.00 | 3423.95 | 1.89 |
| 2024-05-20 | 7.80 | 7.77 | -0.03 | -0.39 | 40728.00 | 3168.86 | 1.71 |
| 2024-05-17 | 7.62 | 7.80 | 0.18 | 2.36 | 38653.00 | 2972.84 | 1.63 |
| 2024-05-16 | 7.53 | 7.62 | 0.13 | 1.74 | 37803.00 | 2883.10 | 1.59 |
| 2024-05-15 | 7.55 | 7.49 | -0.08 | -1.06 | 37840.00 | 2866.41 | 1.59 |
| 2024-05-14 | 7.51 | 7.57 | 0.09 | 1.20 | 33001.00 | 2502.29 | 1.39 |
| 2024-05-13 | 7.75 | 7.48 | -0.29 | -3.73 | 61772.00 | 4647.45 | 2.60 |
| 2024-05-10 | 7.96 | 7.77 | -0.14 | -1.77 | 39088.00 | 3046.30 | 1.64 |
日K线
周K线
月K线
