维宏股份(300508)股票信息
| 股票代码 | 300508 |
| 股票名称 | 维宏股份 |
| 最新价/元 | 28.79 |
| 涨跌额/元 | 3.52 |
| 涨跌幅/% | 13.93 |
| 买入/元 | 28.79 |
| 卖出/元 | 28.80 |
| 昨收/元 | 25.27 |
| 今开/元 | 29.50 |
| 最高/元 | 29.79 |
| 最低/元 | 26.28 |
| 成交量/手 | 69607.86 |
| 成交额/万 | 19568.65 |
| 股净值/元 | 79.44 |
| 市净率 | 4.51 |
| 总市值/万 | 316218.19 |
| 流通值/万 | 164757.24 |
| 换手率/% | 12.16 |
| 入市日期 | 2016-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
维宏股份(300508)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 | 29.50 | 28.79 | 3.52 | 13.93 | 69607.86 | 19568.65 | 12.16 |
| 2024-09-30 | 22.91 | 25.27 | 3.24 | 14.71 | 62533.28 | 15019.10 | 10.93 |
| 2024-09-27 | 21.11 | 22.03 | 1.06 | 5.06 | 42551.44 | 9231.81 | 7.44 |
| 2024-09-26 | 20.31 | 20.97 | 0.47 | 2.29 | 30354.67 | 6298.37 | 5.30 |
| 2024-09-25 | 20.39 | 20.50 | 0.11 | 0.54 | 37985.36 | 7808.24 | 6.64 |
| 2024-09-24 | 19.60 | 20.39 | -0.11 | -0.54 | 47375.19 | 9450.97 | 8.28 |
| 2024-09-23 | 19.05 | 20.50 | 1.30 | 6.77 | 32774.60 | 6571.74 | 5.73 |
| 2024-09-20 | 19.25 | 19.20 | -0.04 | -0.21 | 15194.10 | 2939.44 | 2.66 |
| 2024-09-19 | 19.29 | 19.24 | 0.10 | 0.52 | 9388.80 | 1802.31 | 1.64 |
| 2024-09-18 | 19.20 | 19.14 | -0.05 | -0.26 | 11016.20 | 2096.26 | 1.92 |
| 2024-09-13 | 19.64 | 19.19 | -0.45 | -2.29 | 9026.24 | 1747.26 | 1.58 |
| 2024-09-12 | 19.90 | 19.64 | -0.22 | -1.11 | 6370.20 | 1264.49 | 1.11 |
| 2024-09-11 | 20.02 | 19.86 | -0.16 | -0.80 | 8118.60 | 1611.41 | 1.42 |
| 2024-09-10 | 19.58 | 20.02 | 0.50 | 2.56 | 9232.80 | 1823.04 | 1.61 |
| 2024-09-09 | 19.51 | 19.52 | -0.10 | -0.51 | 9165.23 | 1792.05 | 1.60 |
| 2024-09-06 | 20.40 | 19.62 | -0.68 | -3.35 | 10781.00 | 2141.28 | 1.88 |
| 2024-09-05 | 20.10 | 20.30 | 0.16 | 0.79 | 10006.24 | 2026.04 | 1.75 |
| 2024-09-04 | 20.28 | 20.14 | -0.25 | -1.23 | 9424.60 | 1900.97 | 1.65 |
| 2024-09-03 | 20.02 | 20.39 | 0.47 | 2.36 | 11302.68 | 2291.48 | 1.98 |
| 2024-09-02 | 20.38 | 19.92 | -0.47 | -2.31 | 11029.40 | 2225.10 | 1.93 |
| 2024-08-30 | 19.82 | 20.39 | 0.56 | 2.82 | 16446.40 | 3348.08 | 2.87 |
| 2024-08-29 | 19.17 | 19.83 | 0.62 | 3.23 | 13532.40 | 2649.29 | 2.36 |
| 2024-08-28 | 18.99 | 19.21 | 0.21 | 1.11 | 8145.00 | 1560.42 | 1.42 |
| 2024-08-27 | 19.64 | 19.00 | -0.68 | -3.46 | 9760.60 | 1873.59 | 1.71 |
| 2024-08-26 | 19.60 | 19.68 | 0.06 | 0.31 | 7974.32 | 1564.47 | 1.39 |
| 2024-08-23 | 19.66 | 19.62 | -0.06 | -0.31 | 11142.00 | 2169.51 | 1.95 |
| 2024-08-22 | 20.21 | 19.68 | -0.50 | -2.48 | 10055.52 | 2000.64 | 1.76 |
| 2024-08-21 | 19.96 | 20.18 | 0.22 | 1.10 | 10051.40 | 2026.05 | 1.76 |
| 2024-08-20 | 20.40 | 19.96 | -0.46 | -2.25 | 13551.22 | 2714.58 | 2.37 |
| 2024-08-19 | 20.65 | 20.42 | -0.37 | -1.78 | 14715.75 | 3053.01 | 2.57 |
| 2024-08-16 | 20.50 | 20.79 | 0.17 | 0.82 | 17660.00 | 3686.46 | 3.09 |
| 2024-08-15 | 20.25 | 20.62 | 0.32 | 1.58 | 14928.80 | 3072.98 | 2.61 |
| 2024-08-14 | 20.48 | 20.30 | -0.21 | -1.02 | 8473.40 | 1728.97 | 1.48 |
| 2024-08-13 | 20.40 | 20.51 | 0.03 | 0.15 | 12301.20 | 2501.57 | 2.18 |
| 2024-08-12 | 20.62 | 20.48 | -0.51 | -2.43 | 13409.40 | 2745.48 | 2.37 |
| 2024-08-09 | 20.76 | 20.99 | 0.24 | 1.16 | 24340.83 | 5144.02 | 4.31 |
| 2024-08-08 | 20.79 | 20.75 | -0.13 | -0.62 | 17980.60 | 3705.21 | 3.18 |
| 2024-08-07 | 20.89 | 20.88 | -0.01 | -0.05 | 16484.55 | 3463.39 | 2.92 |
| 2024-08-06 | 20.71 | 20.89 | 0.54 | 2.65 | 18387.36 | 3827.95 | 3.26 |
| 2024-08-05 | 20.51 | 20.35 | -0.34 | -1.64 | 22734.00 | 4682.74 | 4.02 |
| 2024-08-02 | 21.04 | 20.69 | -0.59 | -2.77 | 27040.26 | 5682.77 | 4.79 |
| 2024-08-01 | 21.20 | 21.28 | -0.62 | -2.83 | 41677.43 | 8893.45 | 7.38 |
| 2024-07-31 | 20.96 | 21.90 | 0.84 | 3.99 | 55562.10 | 11863.37 | 9.84 |
| 2024-07-30 | 19.90 | 21.06 | 1.05 | 5.25 | 45120.91 | 9363.25 | 7.99 |
| 2024-07-29 | 20.35 | 20.01 | -0.32 | -1.57 | 23261.11 | 4663.55 | 4.10 |
| 2024-07-26 | 19.67 | 20.33 | 0.58 | 2.94 | 29320.40 | 5851.24 | 5.16 |
| 2024-07-25 | 19.17 | 19.75 | 0.51 | 2.65 | 19894.12 | 3847.69 | 3.50 |
| 2024-07-24 | 19.32 | 19.24 | 0.01 | 0.05 | 15311.73 | 2941.38 | 2.70 |
| 2024-07-23 | 19.85 | 19.23 | -0.62 | -3.12 | 16522.20 | 3229.76 | 2.91 |
| 2024-07-22 | 19.26 | 19.85 | 0.61 | 3.17 | 20729.20 | 4078.96 | 3.65 |
| 2024-07-19 | 18.84 | 19.24 | 0.39 | 2.07 | 13668.80 | 2615.82 | 2.41 |
| 2024-07-18 | 18.40 | 18.85 | 0.25 | 1.34 | 14410.60 | 2651.32 | 2.54 |
| 2024-07-17 | 19.26 | 18.60 | -0.67 | -3.48 | 15751.88 | 2946.59 | 2.77 |
| 2024-07-16 | 19.18 | 19.27 | 0.09 | 0.47 | 10760.52 | 2049.63 | 1.90 |
| 2024-07-15 | 19.70 | 19.18 | -0.53 | -2.69 | 10700.80 | 2055.70 | 1.88 |
| 2024-07-12 | 19.51 | 19.71 | 0.06 | 0.31 | 16283.00 | 3205.28 | 2.87 |
| 2024-07-11 | 19.73 | 19.65 | 0.36 | 1.87 | 18277.00 | 3589.31 | 3.22 |
| 2024-07-10 | 19.20 | 19.29 | 0.08 | 0.42 | 19850.00 | 3829.43 | 3.50 |
| 2024-07-09 | 18.23 | 19.21 | 1.22 | 6.78 | 28124.00 | 5288.33 | 4.95 |
| 2024-07-08 | 18.68 | 17.99 | -0.79 | -4.21 | 15425.48 | 2800.46 | 2.72 |
| 2024-07-05 | 18.17 | 18.78 | 0.61 | 3.36 | 19838.84 | 3664.96 | 3.49 |
| 2024-07-04 | 18.86 | 18.17 | -0.55 | -2.94 | 19259.72 | 3559.32 | 3.39 |
| 2024-07-03 | 19.70 | 18.72 | -0.73 | -3.75 | 24413.40 | 4615.49 | 4.30 |
| 2024-07-02 | 19.50 | 19.45 | 0.14 | 0.73 | 25451.68 | 4958.08 | 4.48 |
| 2024-07-01 | 19.12 | 19.31 | -0.12 | -0.62 | 31817.80 | 6051.15 | 5.60 |
| 2024-06-28 | 19.99 | 19.43 | -0.88 | -4.33 | 53038.56 | 10553.48 | 9.34 |
| 2024-06-27 | 19.88 | 20.31 | 1.03 | 5.34 | 67922.51 | 13978.15 | 11.96 |
| 2024-06-26 | 18.37 | 19.28 | 0.57 | 3.05 | 35358.51 | 6608.15 | 6.23 |
| 2024-06-25 | 17.79 | 18.71 | 1.05 | 5.95 | 38100.93 | 7150.32 | 6.71 |
| 2024-06-24 | 18.47 | 17.66 | -0.96 | -5.16 | 13895.38 | 2490.16 | 2.45 |
| 2024-06-21 | 19.11 | 18.62 | -0.38 | -2.00 | 9739.20 | 1818.93 | 1.72 |
| 2024-06-20 | 19.51 | 19.00 | -0.42 | -2.16 | 10603.64 | 2044.23 | 1.87 |
| 2024-06-19 | 19.34 | 19.42 | 0.09 | 0.47 | 11337.60 | 2212.21 | 2.00 |
| 2024-06-18 | 18.66 | 19.33 | 0.70 | 3.76 | 16242.60 | 3114.61 | 2.86 |
| 2024-06-17 | 18.51 | 18.63 | -0.05 | -0.27 | 11484.08 | 2140.46 | 2.02 |
| 2024-06-14 | 18.82 | 18.68 | 0.05 | 0.27 | 10683.00 | 1984.63 | 1.88 |
| 2024-06-13 | 18.46 | 18.63 | 0.20 | 1.09 | 13144.44 | 2440.27 | 2.31 |
| 2024-06-12 | 18.02 | 18.43 | 0.41 | 2.28 | 13420.89 | 2467.72 | 2.36 |
| 2024-06-11 | 17.65 | 18.02 | 0.28 | 1.58 | 15345.16 | 2708.11 | 2.70 |
| 2024-06-07 | 17.07 | 17.74 | 0.61 | 3.56 | 17333.28 | 3052.15 | 3.05 |
| 2024-06-06 | 18.51 | 17.13 | -1.31 | -7.10 | 29264.68 | 5084.70 | 5.15 |
| 2024-06-05 | 18.95 | 18.44 | -0.53 | -2.79 | 20229.74 | 3779.69 | 3.56 |
| 2024-06-04 | 19.89 | 18.97 | -0.98 | -4.91 | 22400.20 | 4235.99 | 3.94 |
| 2024-06-03 | 20.85 | 19.95 | -0.60 | -2.92 | 13480.10 | 2722.07 | 2.37 |
| 2024-05-31 | 19.90 | 20.55 | 0.55 | 2.75 | 9503.34 | 1939.22 | 1.67 |
| 2024-05-30 | 19.97 | 20.00 | 0.01 | 0.05 | 7614.20 | 1521.99 | 1.34 |
| 2024-05-29 | 20.05 | 19.99 | -0.01 | -0.05 | 7924.00 | 1596.63 | 1.40 |
| 2024-05-28 | 20.23 | 20.00 | -0.25 | -1.24 | 8171.80 | 1642.87 | 1.44 |
| 2024-05-27 | 20.24 | 20.25 | 0.00 | 0.00 | 8849.36 | 1768.30 | 1.56 |
| 2024-05-24 | 20.50 | 20.25 | -0.24 | -1.17 | 9236.30 | 1885.90 | 1.63 |
| 2024-05-23 | 21.14 | 20.57 | -0.55 | -2.60 | 11148.70 | 2308.83 | 1.96 |
| 2024-05-22 | 20.75 | 21.12 | 0.37 | 1.78 | 9059.60 | 1899.81 | 1.60 |
| 2024-05-21 | 21.27 | 20.75 | -0.51 | -2.40 | 11024.72 | 2294.67 | 1.94 |
| 2024-05-20 | 21.33 | 21.26 | -0.07 | -0.33 | 9075.00 | 1932.90 | 1.60 |
| 2024-05-17 | 20.86 | 21.33 | 0.53 | 2.55 | 11650.30 | 2456.05 | 2.05 |
| 2024-05-16 | 20.67 | 20.80 | 0.14 | 0.68 | 8330.00 | 1744.35 | 1.47 |
| 2024-05-15 | 20.94 | 20.66 | -0.35 | -1.67 | 8432.00 | 1758.56 | 1.48 |
| 2024-05-14 | 20.71 | 21.01 | 0.56 | 2.74 | 12817.44 | 2677.40 | 2.26 |
| 2024-05-13 | 21.14 | 20.45 | -0.75 | -3.54 | 10797.60 | 2213.88 | 1.90 |
| 2024-05-10 | 21.78 | 21.20 | -0.46 | -2.12 | 11515.60 | 2464.66 | 2.03 |
日K线
周K线
月K线
