万集科技(300552)股票信息
| 股票代码 | 300552 |
| 股票名称 | 万集科技 |
| 最新价/元 | 44.40 |
| 涨跌额/元 | 7.40 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 44.39 |
| 卖出/元 | 44.40 |
| 昨收/元 | 37.00 |
| 今开/元 | 43.98 |
| 最高/元 | 44.40 |
| 最低/元 | 38.00 |
| 成交量/手 | 331707.28 |
| 成交额/万 | 136337.79 |
| 股净值/元 | -24.55 |
| 市净率 | 4.38 |
| 总市值/万 | 946311.02 |
| 流通值/万 | 574800.31 |
| 换手率/% | 25.62 |
| 入市日期 | 2016-10-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
万集科技(300552)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 | 43.98 | 44.40 | 7.40 | 20.00 | 331707.28 | 136337.79 | 25.62 |
| 2024-09-30 | 33.86 | 37.00 | 5.15 | 16.17 | 252176.80 | 88102.88 | 19.48 |
| 2024-09-27 | 29.90 | 31.85 | 2.02 | 6.77 | 187885.80 | 58243.02 | 14.51 |
| 2024-09-26 | 28.50 | 29.83 | 1.08 | 3.76 | 137870.00 | 40334.02 | 10.65 |
| 2024-09-25 | 28.50 | 28.75 | 0.13 | 0.45 | 138839.00 | 40304.90 | 10.72 |
| 2024-09-24 | 26.88 | 28.62 | 1.60 | 5.92 | 182040.20 | 50702.73 | 14.06 |
| 2024-09-23 | 26.25 | 27.02 | 0.90 | 3.45 | 122710.00 | 32978.98 | 9.48 |
| 2024-09-20 | 25.80 | 26.12 | 0.39 | 1.52 | 74069.80 | 19314.13 | 5.72 |
| 2024-09-19 | 25.74 | 25.73 | 0.32 | 1.26 | 54155.99 | 13932.75 | 4.18 |
| 2024-09-18 | 25.66 | 25.41 | -0.27 | -1.05 | 52173.00 | 13161.20 | 4.03 |
| 2024-09-13 | 26.15 | 25.68 | -0.48 | -1.84 | 55492.73 | 14398.44 | 4.29 |
| 2024-09-12 | 26.99 | 26.16 | -0.63 | -2.35 | 60384.00 | 16126.72 | 4.66 |
| 2024-09-11 | 27.12 | 26.79 | -0.52 | -1.90 | 61083.86 | 16421.14 | 4.72 |
| 2024-09-10 | 27.11 | 27.31 | 0.20 | 0.74 | 114797.00 | 31285.65 | 8.87 |
| 2024-09-09 | 27.74 | 27.11 | -0.91 | -3.25 | 93742.00 | 25344.71 | 7.24 |
| 2024-09-06 | 29.20 | 28.02 | -0.73 | -2.54 | 106789.60 | 30685.40 | 8.25 |
| 2024-09-05 | 27.75 | 28.75 | 1.23 | 4.47 | 128645.00 | 36807.39 | 9.94 |
| 2024-09-04 | 27.57 | 27.52 | -0.44 | -1.57 | 54098.00 | 14934.25 | 4.18 |
| 2024-09-03 | 27.75 | 27.96 | 0.37 | 1.34 | 63736.00 | 17634.89 | 4.92 |
| 2024-09-02 | 28.37 | 27.59 | -0.82 | -2.89 | 85431.00 | 24102.35 | 6.60 |
| 2024-08-30 | 27.19 | 28.41 | 1.21 | 4.45 | 116637.40 | 33122.83 | 9.01 |
| 2024-08-29 | 26.67 | 27.20 | 0.73 | 2.76 | 61514.60 | 16596.41 | 4.75 |
| 2024-08-28 | 26.86 | 26.47 | -0.39 | -1.45 | 45747.00 | 12146.57 | 3.53 |
| 2024-08-27 | 27.47 | 26.86 | -0.57 | -2.08 | 53823.20 | 14537.51 | 4.16 |
| 2024-08-26 | 27.41 | 27.43 | -0.16 | -0.58 | 51812.20 | 14166.14 | 4.00 |
| 2024-08-23 | 27.85 | 27.59 | -0.48 | -1.71 | 63076.00 | 17394.80 | 4.87 |
| 2024-08-22 | 29.00 | 28.07 | -0.87 | -3.01 | 99386.00 | 28357.19 | 7.68 |
| 2024-08-21 | 28.30 | 28.94 | 1.06 | 3.80 | 162323.80 | 47608.89 | 12.54 |
| 2024-08-20 | 28.28 | 27.88 | -0.40 | -1.41 | 59127.00 | 16577.16 | 4.57 |
| 2024-08-19 | 28.18 | 28.28 | -0.76 | -2.62 | 84753.00 | 24028.54 | 6.55 |
| 2024-08-16 | 30.35 | 29.04 | -1.57 | -5.13 | 114854.00 | 33991.32 | 8.86 |
| 2024-08-15 | 29.97 | 30.61 | 0.03 | 0.10 | 132259.82 | 39825.90 | 10.20 |
| 2024-08-14 | 29.69 | 30.58 | 1.15 | 3.91 | 163854.02 | 50261.29 | 12.64 |
| 2024-08-13 | 29.39 | 29.43 | -0.07 | -0.24 | 60141.19 | 17534.04 | 4.64 |
| 2024-08-12 | 29.38 | 29.50 | -0.05 | -0.17 | 64031.99 | 18776.39 | 4.94 |
| 2024-08-09 | 30.22 | 29.55 | -0.12 | -0.40 | 66631.60 | 19936.00 | 5.14 |
| 2024-08-08 | 30.64 | 29.67 | -1.04 | -3.39 | 89907.72 | 26558.21 | 6.94 |
| 2024-08-07 | 30.06 | 30.71 | 0.66 | 2.20 | 106401.11 | 32540.37 | 8.21 |
| 2024-08-06 | 30.73 | 30.05 | -0.29 | -0.96 | 91195.06 | 27313.09 | 7.04 |
| 2024-08-05 | 31.39 | 30.34 | -1.93 | -5.98 | 120319.80 | 37405.93 | 9.28 |
| 2024-08-02 | 33.89 | 32.27 | -2.31 | -6.68 | 164176.65 | 54001.03 | 12.67 |
| 2024-08-01 | 33.33 | 34.58 | 0.98 | 2.92 | 225083.90 | 77448.13 | 17.37 |
| 2024-07-31 | 33.80 | 33.60 | -0.52 | -1.52 | 235485.06 | 77508.68 | 18.17 |
| 2024-07-30 | 33.31 | 34.12 | -0.06 | -0.18 | 204263.80 | 69862.51 | 15.76 |
| 2024-07-29 | 30.54 | 34.18 | 3.64 | 11.92 | 255409.16 | 84544.84 | 19.71 |
| 2024-07-26 | 30.03 | 30.54 | 0.39 | 1.29 | 86249.71 | 26124.96 | 6.65 |
| 2024-07-25 | 29.88 | 30.15 | -0.31 | -1.02 | 119561.19 | 36083.53 | 9.23 |
| 2024-07-24 | 33.05 | 30.46 | -3.88 | -11.30 | 213155.20 | 67073.01 | 16.45 |
| 2024-07-23 | 34.01 | 34.34 | 0.18 | 0.53 | 262514.09 | 92864.22 | 20.26 |
| 2024-07-22 | 32.94 | 34.16 | 1.49 | 4.56 | 169183.00 | 57143.08 | 13.05 |
| 2024-07-19 | 32.80 | 32.67 | -0.59 | -1.77 | 122723.60 | 40959.79 | 9.47 |
| 2024-07-18 | 32.50 | 33.26 | 0.02 | 0.06 | 109736.60 | 36365.98 | 8.47 |
| 2024-07-17 | 34.50 | 33.24 | -1.66 | -4.76 | 136424.65 | 46028.03 | 10.53 |
| 2024-07-16 | 34.85 | 34.90 | -0.66 | -1.86 | 156776.85 | 54904.52 | 12.10 |
| 2024-07-15 | 34.03 | 35.56 | 1.51 | 4.44 | 203760.80 | 72486.42 | 15.72 |
| 2024-07-12 | 34.60 | 34.05 | -1.27 | -3.60 | 166882.15 | 57958.89 | 12.88 |
| 2024-07-11 | 35.22 | 35.32 | 0.49 | 1.41 | 247879.86 | 88123.21 | 19.13 |
| 2024-07-10 | 34.28 | 34.83 | 1.51 | 4.53 | 246620.25 | 86643.97 | 19.03 |
| 2024-07-09 | 32.87 | 33.32 | 1.30 | 4.06 | 150968.84 | 49445.07 | 11.65 |
| 2024-07-08 | 33.14 | 32.02 | -1.11 | -3.35 | 148439.40 | 47980.68 | 11.45 |
| 2024-07-05 | 33.19 | 33.13 | -0.42 | -1.25 | 153667.33 | 51266.79 | 11.86 |
| 2024-07-04 | 38.20 | 33.55 | -3.35 | -9.08 | 264892.89 | 94783.02 | 20.44 |
| 2024-07-03 | 37.82 | 36.90 | -0.35 | -0.94 | 198428.60 | 75421.50 | 15.31 |
| 2024-07-02 | 38.85 | 37.25 | -2.28 | -5.77 | 193979.80 | 73783.71 | 14.97 |
| 2024-07-01 | 38.00 | 39.53 | 2.15 | 5.75 | 247583.56 | 95204.20 | 19.10 |
| 2024-06-28 | 37.65 | 37.38 | -1.33 | -3.44 | 215344.59 | 81512.94 | 16.62 |
| 2024-06-27 | 39.38 | 38.71 | -0.61 | -1.55 | 225981.94 | 88667.83 | 17.44 |
| 2024-06-26 | 39.00 | 39.32 | 0.52 | 1.34 | 206858.16 | 80489.84 | 15.96 |
| 2024-06-25 | 40.65 | 38.80 | -2.10 | -5.13 | 250905.95 | 97654.81 | 19.36 |
| 2024-06-24 | 41.89 | 40.90 | -1.84 | -4.31 | 204345.40 | 84780.70 | 15.77 |
| 2024-06-21 | 41.88 | 42.74 | 0.29 | 0.68 | 279525.11 | 120466.98 | 21.57 |
| 2024-06-20 | 44.04 | 42.45 | -1.71 | -3.87 | 332118.00 | 145369.46 | 25.63 |
| 2024-06-19 | 44.46 | 44.16 | -0.87 | -1.93 | 419248.83 | 190758.33 | 32.35 |
| 2024-06-18 | 39.00 | 45.03 | 5.58 | 14.14 | 415281.84 | 176933.08 | 32.04 |
| 2024-06-17 | 40.20 | 39.45 | 0.63 | 1.62 | 383238.16 | 155715.09 | 29.57 |
| 2024-06-14 | 35.21 | 38.82 | 3.35 | 9.45 | 407145.60 | 152072.37 | 31.41 |
| 2024-06-13 | 36.00 | 35.47 | -0.73 | -2.02 | 312649.76 | 110102.91 | 24.12 |
| 2024-06-12 | 36.64 | 36.20 | -0.74 | -2.00 | 336884.80 | 124125.49 | 25.99 |
| 2024-06-11 | 36.50 | 36.94 | -0.08 | -0.22 | 314768.88 | 116340.13 | 24.29 |
| 2024-06-07 | 41.02 | 37.02 | -3.76 | -9.22 | 434953.58 | 167323.78 | 33.56 |
| 2024-06-06 | 41.38 | 40.78 | -0.73 | -1.76 | 432270.49 | 180562.87 | 33.35 |
| 2024-06-05 | 42.14 | 41.51 | 0.94 | 2.32 | 505242.79 | 213012.08 | 38.98 |
| 2024-06-04 | 35.33 | 40.57 | 6.76 | 19.99 | 456644.29 | 178557.63 | 35.23 |
| 2024-06-03 | 32.56 | 33.81 | 3.16 | 10.31 | 337427.99 | 113129.73 | 26.04 |
| 2024-05-31 | 28.57 | 30.65 | 1.75 | 6.06 | 202739.39 | 60932.47 | 15.64 |
| 2024-05-30 | 28.80 | 28.90 | -0.13 | -0.45 | 125295.99 | 36270.99 | 9.67 |
| 2024-05-29 | 29.33 | 29.03 | 0.03 | 0.10 | 197010.19 | 58192.77 | 15.20 |
| 2024-05-28 | 28.05 | 29.00 | 0.25 | 0.87 | 193413.88 | 55846.45 | 14.92 |
| 2024-05-27 | 27.85 | 28.75 | 1.13 | 4.09 | 206365.00 | 59028.90 | 15.92 |
| 2024-05-24 | 26.99 | 27.62 | 0.69 | 2.56 | 141219.51 | 38699.44 | 10.90 |
| 2024-05-23 | 28.00 | 26.93 | -1.40 | -4.94 | 116009.11 | 31461.64 | 8.95 |
| 2024-05-22 | 28.00 | 28.33 | 0.33 | 1.18 | 167209.91 | 47098.73 | 12.90 |
| 2024-05-21 | 27.51 | 28.00 | 0.49 | 1.78 | 153760.00 | 43187.64 | 11.86 |
| 2024-05-20 | 26.30 | 27.51 | 1.23 | 4.68 | 157802.75 | 42861.89 | 12.18 |
| 2024-05-17 | 25.58 | 26.28 | 0.48 | 1.86 | 80511.00 | 21080.01 | 6.21 |
| 2024-05-16 | 25.96 | 25.80 | 0.12 | 0.47 | 75579.00 | 19633.05 | 5.83 |
| 2024-05-15 | 26.08 | 25.68 | -0.65 | -2.47 | 74923.79 | 19305.55 | 5.78 |
| 2024-05-14 | 25.27 | 26.33 | 1.29 | 5.15 | 132926.03 | 34682.41 | 10.26 |
| 2024-05-13 | 25.85 | 25.04 | -1.16 | -4.43 | 108422.88 | 27580.95 | 8.37 |
| 2024-05-10 | 27.10 | 26.20 | -1.46 | -5.28 | 140976.34 | 37452.41 | 10.88 |
日K线
周K线
月K线
