万达信息(300168)股票信息
| 股票代码 | 300168 |
| 股票名称 | 万达信息 |
| 最新价/元 | 8.74 |
| 涨跌额/元 | 1.46 |
| 涨跌幅/% | 20.06 |
| 买入/元 | 8.74 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.28 |
| 今开/元 | 8.74 |
| 最高/元 | 8.74 |
| 最低/元 | 8.28 |
| 成交量/手 | 1158765.37 |
| 成交额/万 | 100235.66 |
| 股净值/元 | -13.87 |
| 市净率 | 6.42 |
| 总市值/万 | 1260113.21 |
| 流通值/万 | 1257845.54 |
| 换手率/% | 8.05 |
| 入市日期 | 2011-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
万达信息(300168)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 | 8.74 | 8.74 | 1.46 | 20.06 | 1158765.37 | 100235.66 | 8.05 |
| 2024-09-30 | 6.53 | 7.28 | 1.21 | 19.93 | 645561.63 | 45295.28 | 4.49 |
| 2024-09-27 | 5.74 | 6.07 | 0.42 | 7.43 | 412301.47 | 24530.61 | 2.86 |
| 2024-09-26 | 5.42 | 5.65 | 0.20 | 3.67 | 248936.24 | 13850.91 | 1.73 |
| 2024-09-25 | 5.48 | 5.45 | 0.03 | 0.55 | 277773.10 | 15348.94 | 1.93 |
| 2024-09-24 | 5.26 | 5.42 | 0.16 | 3.04 | 232828.00 | 12397.32 | 1.62 |
| 2024-09-23 | 5.21 | 5.26 | 0.01 | 0.19 | 146233.42 | 7697.58 | 1.02 |
| 2024-09-20 | 5.18 | 5.25 | 0.10 | 1.94 | 189527.34 | 9943.50 | 1.32 |
| 2024-09-19 | 4.98 | 5.15 | 0.21 | 4.25 | 152860.76 | 7793.75 | 1.06 |
| 2024-09-18 | 5.02 | 4.94 | -0.08 | -1.59 | 105254.35 | 5191.46 | 0.73 |
| 2024-09-13 | 5.14 | 5.02 | -0.12 | -2.34 | 122524.10 | 6204.72 | 0.85 |
| 2024-09-12 | 5.10 | 5.14 | 0.05 | 0.98 | 149828.00 | 7733.57 | 1.04 |
| 2024-09-11 | 5.18 | 5.09 | -0.12 | -2.30 | 114248.76 | 5832.63 | 0.79 |
| 2024-09-10 | 5.13 | 5.21 | 0.08 | 1.56 | 183107.00 | 9388.96 | 1.27 |
| 2024-09-09 | 5.03 | 5.13 | 0.03 | 0.59 | 228979.00 | 11844.02 | 1.59 |
| 2024-09-06 | 5.11 | 5.10 | -0.01 | -0.20 | 146416.47 | 7521.69 | 1.02 |
| 2024-09-05 | 4.99 | 5.11 | 0.10 | 2.00 | 130615.47 | 6660.89 | 0.91 |
| 2024-09-04 | 5.00 | 5.01 | -0.03 | -0.60 | 106815.79 | 5369.38 | 0.74 |
| 2024-09-03 | 4.95 | 5.04 | 0.10 | 2.02 | 126516.93 | 6291.27 | 0.88 |
| 2024-09-02 | 5.06 | 4.94 | -0.12 | -2.37 | 139030.32 | 6980.14 | 0.97 |
| 2024-08-30 | 4.88 | 5.06 | 0.23 | 4.76 | 235357.32 | 11887.68 | 1.64 |
| 2024-08-29 | 4.81 | 4.83 | 0.00 | 0.00 | 134155.32 | 6455.81 | 0.93 |
| 2024-08-28 | 4.80 | 4.83 | 0.01 | 0.21 | 91148.00 | 4390.77 | 0.63 |
| 2024-08-27 | 4.95 | 4.82 | -0.18 | -3.60 | 126422.00 | 6158.30 | 0.88 |
| 2024-08-26 | 4.92 | 5.00 | 0.08 | 1.63 | 135344.00 | 6744.93 | 0.94 |
| 2024-08-23 | 4.92 | 4.92 | -0.02 | -0.41 | 127890.00 | 6343.13 | 0.89 |
| 2024-08-22 | 5.13 | 4.94 | -0.17 | -3.33 | 153566.00 | 7777.54 | 1.07 |
| 2024-08-21 | 5.08 | 5.11 | 0.02 | 0.39 | 137798.60 | 7118.40 | 0.96 |
| 2024-08-20 | 5.15 | 5.09 | -0.10 | -1.93 | 136233.00 | 6993.69 | 0.95 |
| 2024-08-19 | 5.24 | 5.19 | -0.12 | -2.26 | 181114.00 | 9445.39 | 1.26 |
| 2024-08-16 | 5.13 | 5.31 | 0.18 | 3.51 | 312762.16 | 16329.00 | 2.17 |
| 2024-08-15 | 4.98 | 5.13 | 0.13 | 2.60 | 165345.24 | 8369.01 | 1.15 |
| 2024-08-14 | 4.98 | 5.00 | 0.01 | 0.20 | 96379.00 | 4823.82 | 0.67 |
| 2024-08-13 | 4.90 | 4.99 | 0.04 | 0.81 | 114346.60 | 5656.37 | 0.79 |
| 2024-08-12 | 5.09 | 4.95 | -0.17 | -3.32 | 182647.66 | 9101.21 | 1.27 |
| 2024-08-09 | 5.30 | 5.12 | -0.14 | -2.66 | 218240.92 | 11383.23 | 1.52 |
| 2024-08-08 | 5.30 | 5.26 | -0.09 | -1.68 | 220669.00 | 11669.01 | 1.53 |
| 2024-08-07 | 5.45 | 5.35 | -0.12 | -2.19 | 210844.00 | 11351.28 | 1.47 |
| 2024-08-06 | 5.40 | 5.47 | 0.16 | 3.01 | 310079.15 | 16782.02 | 2.15 |
| 2024-08-05 | 5.56 | 5.31 | -0.42 | -7.33 | 520379.55 | 28536.97 | 3.62 |
| 2024-08-02 | 5.66 | 5.73 | 0.12 | 2.14 | 777008.36 | 45633.13 | 5.40 |
| 2024-08-01 | 5.62 | 5.61 | -0.05 | -0.88 | 373866.38 | 21120.66 | 2.60 |
| 2024-07-31 | 5.36 | 5.66 | 0.17 | 3.10 | 558705.00 | 31095.09 | 3.88 |
| 2024-07-30 | 5.36 | 5.49 | 0.03 | 0.55 | 574008.84 | 31074.39 | 3.99 |
| 2024-07-29 | 5.34 | 5.46 | 0.08 | 1.49 | 590674.50 | 32275.80 | 4.34 |
| 2024-07-26 | 5.61 | 5.38 | -0.37 | -6.44 | 780713.48 | 42874.08 | 5.73 |
| 2024-07-25 | 5.97 | 5.75 | -0.55 | -8.73 | 962778.77 | 55927.28 | 7.07 |
| 2024-07-24 | 5.63 | 6.30 | 0.67 | 11.90 | 1335297.05 | 81298.28 | 9.81 |
| 2024-07-23 | 4.70 | 5.63 | 0.94 | 20.04 | 597251.23 | 31293.75 | 4.39 |
| 2024-07-22 | 4.68 | 4.69 | 0.09 | 1.96 | 167297.00 | 7876.81 | 1.23 |
| 2024-07-19 | 4.50 | 4.60 | 0.07 | 1.55 | 84062.24 | 3859.76 | 0.62 |
| 2024-07-18 | 4.60 | 4.53 | -0.07 | -1.52 | 104870.75 | 4712.54 | 0.77 |
| 2024-07-17 | 4.68 | 4.60 | -0.05 | -1.08 | 58320.00 | 2696.62 | 0.43 |
| 2024-07-16 | 4.63 | 4.65 | 0.04 | 0.87 | 77950.99 | 3619.01 | 0.57 |
| 2024-07-15 | 4.68 | 4.61 | -0.11 | -2.33 | 74962.24 | 3468.25 | 0.55 |
| 2024-07-12 | 4.88 | 4.72 | -0.10 | -2.08 | 98504.00 | 4687.67 | 0.72 |
| 2024-07-11 | 4.59 | 4.82 | 0.31 | 6.87 | 163269.37 | 7725.91 | 1.20 |
| 2024-07-10 | 4.57 | 4.51 | -0.10 | -2.17 | 102029.67 | 4643.68 | 0.75 |
| 2024-07-09 | 4.65 | 4.61 | -0.03 | -0.65 | 136737.68 | 6211.20 | 1.00 |
| 2024-07-08 | 4.84 | 4.64 | -0.24 | -4.92 | 116632.99 | 5487.89 | 0.86 |
| 2024-07-05 | 4.78 | 4.88 | 0.14 | 2.95 | 110908.45 | 5363.78 | 0.81 |
| 2024-07-04 | 4.90 | 4.74 | -0.16 | -3.27 | 83073.00 | 4001.41 | 0.61 |
| 2024-07-03 | 4.96 | 4.90 | -0.09 | -1.80 | 62614.00 | 3084.93 | 0.46 |
| 2024-07-02 | 4.78 | 4.99 | 0.20 | 4.18 | 133307.66 | 6645.95 | 0.98 |
| 2024-07-01 | 4.74 | 4.79 | 0.04 | 0.84 | 61034.43 | 2897.69 | 0.45 |
| 2024-06-28 | 4.89 | 4.75 | -0.14 | -2.86 | 107406.00 | 5215.04 | 0.79 |
| 2024-06-27 | 4.92 | 4.89 | -0.02 | -0.41 | 117092.00 | 5762.13 | 0.86 |
| 2024-06-26 | 4.63 | 4.91 | 0.26 | 5.59 | 109699.56 | 5230.21 | 0.81 |
| 2024-06-25 | 4.76 | 4.65 | -0.01 | -0.22 | 100513.71 | 4697.66 | 0.74 |
| 2024-06-24 | 4.88 | 4.66 | -0.23 | -4.70 | 107725.25 | 5091.16 | 0.79 |
| 2024-06-21 | 4.92 | 4.89 | -0.05 | -1.01 | 83848.95 | 4108.39 | 0.62 |
| 2024-06-20 | 5.07 | 4.94 | -0.15 | -2.95 | 91583.00 | 4602.19 | 0.67 |
| 2024-06-19 | 5.20 | 5.09 | -0.09 | -1.74 | 64891.99 | 3337.16 | 0.48 |
| 2024-06-18 | 5.03 | 5.18 | 0.18 | 3.60 | 97410.76 | 4995.13 | 0.72 |
| 2024-06-17 | 5.04 | 5.00 | -0.04 | -0.79 | 63585.90 | 3191.77 | 0.47 |
| 2024-06-14 | 5.06 | 5.04 | -0.01 | -0.20 | 93836.00 | 4709.51 | 0.69 |
| 2024-06-13 | 5.09 | 5.05 | -0.04 | -0.79 | 73391.00 | 3722.44 | 0.54 |
| 2024-06-12 | 5.04 | 5.09 | 0.06 | 1.19 | 81867.00 | 4175.11 | 0.60 |
| 2024-06-11 | 4.95 | 5.03 | 0.09 | 1.82 | 100007.94 | 4963.71 | 0.73 |
| 2024-06-07 | 4.90 | 4.94 | 0.12 | 2.49 | 103925.28 | 5124.31 | 0.76 |
| 2024-06-06 | 5.18 | 4.82 | -0.34 | -6.59 | 213578.49 | 10519.21 | 1.57 |
| 2024-06-05 | 5.24 | 5.16 | -0.07 | -1.34 | 74242.08 | 3884.28 | 0.55 |
| 2024-06-04 | 5.35 | 5.23 | -0.08 | -1.51 | 131808.28 | 6867.43 | 0.97 |
| 2024-06-03 | 5.55 | 5.31 | -0.24 | -4.32 | 137820.96 | 7392.81 | 1.01 |
| 2024-05-31 | 5.41 | 5.55 | 0.21 | 3.93 | 135109.45 | 7462.83 | 0.99 |
| 2024-05-30 | 5.36 | 5.34 | -0.03 | -0.56 | 77216.68 | 4120.31 | 0.57 |
| 2024-05-29 | 5.50 | 5.37 | -0.13 | -2.36 | 105381.09 | 5728.60 | 0.77 |
| 2024-05-28 | 5.64 | 5.50 | -0.09 | -1.61 | 62472.89 | 3466.00 | 0.46 |
| 2024-05-27 | 5.54 | 5.59 | 0.05 | 0.90 | 85969.00 | 4753.38 | 0.63 |
| 2024-05-24 | 5.78 | 5.54 | -0.19 | -3.32 | 108796.00 | 6122.11 | 0.80 |
| 2024-05-23 | 5.90 | 5.73 | -0.22 | -3.70 | 116779.00 | 6765.54 | 0.86 |
| 2024-05-22 | 5.85 | 5.95 | 0.07 | 1.19 | 158236.00 | 9372.62 | 1.16 |
| 2024-05-21 | 6.11 | 5.88 | -0.15 | -2.49 | 182265.00 | 10882.58 | 1.34 |
| 2024-05-20 | 5.86 | 6.03 | 0.18 | 3.08 | 227792.76 | 13628.08 | 1.67 |
| 2024-05-17 | 5.76 | 5.85 | 0.09 | 1.56 | 186820.68 | 10852.64 | 1.37 |
| 2024-05-16 | 5.64 | 5.76 | 0.23 | 4.16 | 264224.57 | 15286.87 | 1.94 |
| 2024-05-15 | 5.55 | 5.53 | -0.02 | -0.36 | 86748.00 | 4825.19 | 0.64 |
| 2024-05-14 | 5.51 | 5.55 | 0.03 | 0.54 | 100360.04 | 5565.73 | 0.74 |
| 2024-05-13 | 5.63 | 5.52 | -0.19 | -3.33 | 116023.00 | 6442.41 | 0.85 |
| 2024-05-10 | 5.85 | 5.71 | -0.15 | -2.56 | 105860.00 | 6101.61 | 0.78 |
日K线
周K线
月K线
