万里马(300591)股票信息
| 股票代码 | 300591 |
| 股票名称 | 万里马 |
| 最新价/元 | 4.73 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 10.51 |
| 买入/元 | 4.73 |
| 卖出/元 | 4.74 |
| 昨收/元 | 4.28 |
| 今开/元 | 5.05 |
| 最高/元 | 5.12 |
| 最低/元 | 4.26 |
| 成交量/手 | 463016.00 |
| 成交额/万 | 21529.39 |
| 股净值/元 | -26.81 |
| 市净率 | 4.13 |
| 总市值/万 | 191883.70 |
| 流通值/万 | 165864.38 |
| 换手率/% | 13.20 |
| 入市日期 | 2017-01-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
万里马(300591)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 | 5.05 | 4.73 | 0.45 | 10.51 | 463016.00 | 21529.39 | 13.20 |
| 2024-09-30 | 3.75 | 4.28 | 0.64 | 17.58 | 395679.72 | 15975.24 | 11.28 |
| 2024-09-27 | 3.43 | 3.64 | 0.26 | 7.69 | 189191.15 | 6708.27 | 5.40 |
| 2024-09-26 | 3.28 | 3.38 | 0.08 | 2.42 | 101589.05 | 3398.33 | 2.90 |
| 2024-09-25 | 3.28 | 3.30 | 0.03 | 0.92 | 135692.40 | 4497.03 | 3.87 |
| 2024-09-24 | 3.18 | 3.27 | 0.11 | 3.48 | 122948.20 | 3963.25 | 3.51 |
| 2024-09-23 | 3.09 | 3.16 | 0.05 | 1.61 | 78396.00 | 2457.20 | 2.24 |
| 2024-09-20 | 3.12 | 3.11 | 0.00 | 0.00 | 71114.30 | 2195.48 | 2.03 |
| 2024-09-19 | 3.03 | 3.11 | 0.12 | 4.01 | 107343.40 | 3301.74 | 3.06 |
| 2024-09-18 | 3.06 | 2.99 | -0.07 | -2.29 | 84817.30 | 2540.68 | 2.42 |
| 2024-09-13 | 3.06 | 3.06 | 0.00 | 0.00 | 82268.00 | 2528.62 | 2.35 |
| 2024-09-12 | 3.06 | 3.06 | 0.00 | 0.00 | 68523.00 | 2104.87 | 1.95 |
| 2024-09-11 | 3.09 | 3.06 | -0.05 | -1.61 | 96812.30 | 2954.65 | 2.76 |
| 2024-09-10 | 3.08 | 3.11 | 0.04 | 1.30 | 130635.30 | 4029.23 | 3.73 |
| 2024-09-09 | 2.96 | 3.07 | 0.08 | 2.68 | 159586.20 | 4839.26 | 4.55 |
| 2024-09-06 | 3.05 | 2.99 | -0.08 | -2.61 | 168917.20 | 5119.97 | 4.82 |
| 2024-09-05 | 2.92 | 3.07 | 0.15 | 5.14 | 262550.50 | 8064.80 | 7.49 |
| 2024-09-04 | 2.97 | 2.92 | -0.08 | -2.67 | 75404.00 | 2231.08 | 2.15 |
| 2024-09-03 | 3.01 | 3.00 | -0.01 | -0.33 | 72286.00 | 2172.30 | 2.06 |
| 2024-09-02 | 3.03 | 3.01 | -0.02 | -0.66 | 104930.76 | 3195.67 | 2.99 |
| 2024-08-30 | 3.01 | 3.03 | 0.02 | 0.66 | 135849.26 | 4103.71 | 3.87 |
| 2024-08-29 | 2.84 | 3.01 | 0.11 | 3.79 | 181526.00 | 5323.84 | 5.18 |
| 2024-08-28 | 2.84 | 2.90 | 0.09 | 3.20 | 131957.00 | 3814.94 | 3.76 |
| 2024-08-27 | 2.86 | 2.81 | -0.07 | -2.43 | 107555.00 | 3049.52 | 3.07 |
| 2024-08-26 | 2.85 | 2.88 | 0.04 | 1.41 | 145724.01 | 4199.69 | 4.16 |
| 2024-08-23 | 3.02 | 2.84 | -0.21 | -6.89 | 218556.10 | 6287.74 | 6.23 |
| 2024-08-22 | 2.96 | 3.05 | 0.09 | 3.04 | 331012.86 | 9984.67 | 9.44 |
| 2024-08-21 | 3.02 | 2.96 | -0.11 | -3.58 | 206573.70 | 6149.18 | 5.89 |
| 2024-08-20 | 3.20 | 3.07 | -0.16 | -4.95 | 290272.69 | 8975.82 | 8.28 |
| 2024-08-19 | 2.98 | 3.23 | 0.23 | 7.67 | 334736.10 | 10594.47 | 9.55 |
| 2024-08-16 | 3.07 | 3.00 | -0.06 | -1.96 | 94822.00 | 2882.88 | 2.70 |
| 2024-08-15 | 2.98 | 3.06 | 0.07 | 2.34 | 136888.00 | 4148.80 | 3.90 |
| 2024-08-14 | 3.01 | 2.99 | -0.01 | -0.33 | 92714.00 | 2776.48 | 2.64 |
| 2024-08-13 | 3.00 | 3.00 | 0.00 | 0.00 | 79745.00 | 2388.97 | 2.27 |
| 2024-08-12 | 3.01 | 3.00 | -0.02 | -0.66 | 48482.00 | 1454.94 | 1.38 |
| 2024-08-09 | 3.11 | 3.02 | -0.07 | -2.27 | 38613.00 | 1178.60 | 1.10 |
| 2024-08-08 | 3.05 | 3.09 | 0.01 | 0.33 | 67653.00 | 2068.39 | 1.93 |
| 2024-08-07 | 3.09 | 3.08 | 0.01 | 0.33 | 70204.00 | 2163.19 | 2.00 |
| 2024-08-06 | 2.98 | 3.07 | 0.14 | 4.78 | 101675.00 | 3078.46 | 2.90 |
| 2024-08-05 | 2.98 | 2.93 | -0.07 | -2.33 | 67758.20 | 2028.16 | 1.93 |
| 2024-08-02 | 3.04 | 3.00 | -0.05 | -1.64 | 59671.20 | 1798.18 | 1.70 |
| 2024-08-01 | 3.01 | 3.05 | 0.02 | 0.66 | 44891.00 | 1368.11 | 1.28 |
| 2024-07-31 | 2.93 | 3.03 | 0.10 | 3.41 | 61737.50 | 1849.02 | 1.76 |
| 2024-07-30 | 2.86 | 2.93 | 0.06 | 2.09 | 49930.00 | 1448.44 | 1.42 |
| 2024-07-29 | 2.85 | 2.87 | 0.02 | 0.70 | 46789.50 | 1332.46 | 1.33 |
| 2024-07-26 | 2.80 | 2.85 | 0.06 | 2.15 | 38681.40 | 1094.03 | 1.10 |
| 2024-07-25 | 2.78 | 2.79 | 0.03 | 1.09 | 32411.70 | 898.32 | 0.92 |
| 2024-07-24 | 2.82 | 2.76 | -0.06 | -2.13 | 46669.80 | 1296.68 | 1.33 |
| 2024-07-23 | 2.88 | 2.82 | -0.05 | -1.74 | 57121.00 | 1644.25 | 1.63 |
| 2024-07-22 | 2.80 | 2.87 | 0.07 | 2.50 | 50177.40 | 1416.75 | 1.43 |
| 2024-07-19 | 2.76 | 2.80 | 0.01 | 0.36 | 59210.60 | 1645.97 | 1.69 |
| 2024-07-18 | 2.82 | 2.79 | -0.05 | -1.76 | 91110.60 | 2509.29 | 2.60 |
| 2024-07-17 | 2.88 | 2.84 | -0.04 | -1.39 | 50608.00 | 1456.75 | 1.44 |
| 2024-07-16 | 2.93 | 2.88 | -0.06 | -2.04 | 62031.50 | 1799.21 | 1.77 |
| 2024-07-15 | 3.10 | 2.94 | -0.07 | -2.33 | 81752.00 | 2423.68 | 2.33 |
| 2024-07-12 | 3.07 | 3.01 | -0.06 | -1.95 | 62328.00 | 1910.43 | 1.78 |
| 2024-07-11 | 3.03 | 3.07 | 0.09 | 3.02 | 82503.20 | 2526.08 | 2.35 |
| 2024-07-10 | 3.08 | 2.98 | -0.10 | -3.25 | 61631.00 | 1839.23 | 1.76 |
| 2024-07-09 | 3.06 | 3.08 | 0.02 | 0.65 | 63795.20 | 1929.67 | 1.82 |
| 2024-07-08 | 3.20 | 3.06 | -0.10 | -3.17 | 59383.50 | 1825.93 | 1.69 |
| 2024-07-05 | 3.06 | 3.16 | 0.08 | 2.60 | 52927.45 | 1658.21 | 1.51 |
| 2024-07-04 | 3.16 | 3.08 | -0.15 | -4.64 | 72997.75 | 2278.52 | 2.08 |
| 2024-07-03 | 3.20 | 3.23 | 0.02 | 0.62 | 93023.60 | 3028.42 | 2.65 |
| 2024-07-02 | 3.11 | 3.21 | 0.10 | 3.22 | 57827.00 | 1850.51 | 1.65 |
| 2024-07-01 | 3.13 | 3.11 | -0.01 | -0.32 | 47582.00 | 1467.65 | 1.36 |
| 2024-06-28 | 3.14 | 3.12 | -0.02 | -0.64 | 37082.00 | 1167.14 | 1.06 |
| 2024-06-27 | 3.20 | 3.14 | -0.06 | -1.88 | 47013.40 | 1498.70 | 1.34 |
| 2024-06-26 | 3.06 | 3.20 | 0.11 | 3.56 | 49676.50 | 1561.15 | 1.42 |
| 2024-06-25 | 3.06 | 3.09 | 0.04 | 1.31 | 42423.10 | 1311.77 | 1.21 |
| 2024-06-24 | 3.15 | 3.05 | -0.14 | -4.39 | 55359.00 | 1709.08 | 1.58 |
| 2024-06-21 | 3.21 | 3.19 | -0.01 | -0.31 | 31543.00 | 1006.76 | 0.90 |
| 2024-06-20 | 3.31 | 3.20 | -0.11 | -3.32 | 55533.40 | 1788.95 | 1.58 |
| 2024-06-19 | 3.35 | 3.31 | 0.00 | 0.00 | 37685.00 | 1248.00 | 1.07 |
| 2024-06-18 | 3.21 | 3.31 | 0.07 | 2.16 | 48517.50 | 1598.04 | 1.38 |
| 2024-06-17 | 3.30 | 3.24 | -0.07 | -2.12 | 45163.00 | 1473.70 | 1.29 |
| 2024-06-14 | 3.35 | 3.31 | -0.05 | -1.49 | 48079.90 | 1589.88 | 1.37 |
| 2024-06-13 | 3.36 | 3.36 | 0.02 | 0.60 | 63624.60 | 2122.52 | 1.81 |
| 2024-06-12 | 3.25 | 3.34 | 0.09 | 2.77 | 66780.45 | 2231.26 | 1.90 |
| 2024-06-11 | 3.26 | 3.25 | 0.01 | 0.31 | 63616.00 | 2045.39 | 1.81 |
| 2024-06-07 | 3.12 | 3.24 | 0.19 | 6.23 | 100605.90 | 3218.27 | 2.87 |
| 2024-06-06 | 3.29 | 3.05 | -0.24 | -7.30 | 155256.50 | 4838.89 | 4.43 |
| 2024-06-05 | 3.38 | 3.29 | -0.10 | -2.95 | 75865.15 | 2507.55 | 2.16 |
| 2024-06-04 | 3.52 | 3.39 | -0.13 | -3.69 | 85592.00 | 2897.14 | 2.44 |
| 2024-06-03 | 3.64 | 3.52 | -0.13 | -3.56 | 80447.00 | 2833.43 | 2.29 |
| 2024-05-31 | 3.64 | 3.65 | 0.03 | 0.83 | 47467.40 | 1728.15 | 1.35 |
| 2024-05-30 | 3.69 | 3.62 | -0.04 | -1.09 | 47906.00 | 1738.92 | 1.37 |
| 2024-05-29 | 3.69 | 3.66 | -0.01 | -0.27 | 51325.40 | 1887.75 | 1.46 |
| 2024-05-28 | 3.76 | 3.67 | -0.08 | -2.13 | 41761.01 | 1541.90 | 1.19 |
| 2024-05-27 | 3.81 | 3.75 | 0.01 | 0.27 | 53050.00 | 1980.42 | 1.51 |
| 2024-05-24 | 3.83 | 3.74 | -0.07 | -1.84 | 46922.30 | 1771.67 | 1.34 |
| 2024-05-23 | 3.96 | 3.81 | -0.13 | -3.30 | 82120.00 | 3145.21 | 2.34 |
| 2024-05-22 | 3.92 | 3.94 | 0.02 | 0.51 | 51840.20 | 2052.62 | 1.48 |
| 2024-05-21 | 3.95 | 3.92 | -0.06 | -1.51 | 55480.00 | 2179.74 | 1.58 |
| 2024-05-20 | 4.03 | 3.98 | -0.03 | -0.75 | 64946.70 | 2593.56 | 1.85 |
| 2024-05-17 | 4.01 | 4.01 | 0.00 | 0.00 | 64293.50 | 2572.78 | 1.83 |
| 2024-05-16 | 4.03 | 4.01 | 0.05 | 1.26 | 59946.60 | 2401.47 | 1.71 |
| 2024-05-15 | 3.99 | 3.96 | -0.04 | -1.00 | 63210.00 | 2525.19 | 1.80 |
| 2024-05-14 | 3.86 | 4.00 | 0.18 | 4.71 | 84857.00 | 3341.35 | 2.42 |
| 2024-05-13 | 3.90 | 3.82 | -0.15 | -3.78 | 76708.80 | 2947.37 | 2.19 |
| 2024-05-10 | 4.03 | 3.97 | -0.06 | -1.49 | 60761.30 | 2422.76 | 1.73 |
日K线
周K线
月K线
