维业股份(300621)股票信息
| 股票代码 | 300621 |
| 股票名称 | 维业股份 |
| 最新价/元 | 8.48 |
| 涨跌额/元 | -1.50 |
| 涨跌幅/% | -15.03 |
| 买入/元 | 8.48 |
| 卖出/元 | 8.49 |
| 昨收/元 | 9.98 |
| 今开/元 | 9.55 |
| 最高/元 | 9.55 |
| 最低/元 | 8.41 |
| 成交量/手 | 107249.50 |
| 成交额/万 | 9589.77 |
| 股净值/元 | 212.00 |
| 市净率 | 1.98 |
| 总市值/万 | 176432.08 |
| 流通值/万 | 166333.32 |
| 换手率/% | 5.47 |
| 入市日期 | 2017-03-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
维业股份(300621)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.55 | 8.48 | -1.50 | -15.03 | 107249.50 | 9589.77 | 5.47 |
| 2024-10-08 | 10.72 | 9.98 | 0.68 | 7.31 | 167146.63 | 16696.29 | 8.52 |
| 2024-09-30 | 8.88 | 9.30 | 0.97 | 11.65 | 124062.00 | 11135.94 | 6.32 |
| 2024-09-27 | 8.02 | 8.33 | 0.42 | 5.31 | 82356.50 | 6693.21 | 4.20 |
| 2024-09-26 | 7.59 | 7.91 | 0.33 | 4.35 | 61521.00 | 4763.47 | 3.14 |
| 2024-09-25 | 7.53 | 7.58 | 0.14 | 1.88 | 41141.50 | 3147.05 | 2.10 |
| 2024-09-24 | 7.30 | 7.44 | 0.17 | 2.34 | 27349.00 | 2024.34 | 1.39 |
| 2024-09-23 | 7.26 | 7.27 | -0.04 | -0.55 | 14402.00 | 1049.89 | 0.73 |
| 2024-09-20 | 7.31 | 7.31 | 0.02 | 0.27 | 17481.00 | 1278.52 | 0.89 |
| 2024-09-19 | 7.11 | 7.29 | 0.21 | 2.97 | 28594.00 | 2070.37 | 1.46 |
| 2024-09-18 | 7.15 | 7.08 | -0.04 | -0.56 | 25944.00 | 1818.45 | 1.32 |
| 2024-09-13 | 7.18 | 7.12 | -0.01 | -0.14 | 24266.00 | 1753.07 | 1.24 |
| 2024-09-12 | 7.20 | 7.13 | -0.04 | -0.56 | 13951.00 | 1002.26 | 0.71 |
| 2024-09-11 | 7.25 | 7.17 | -0.08 | -1.10 | 13696.00 | 985.36 | 0.70 |
| 2024-09-10 | 7.30 | 7.25 | -0.02 | -0.28 | 11907.00 | 861.02 | 0.61 |
| 2024-09-09 | 7.17 | 7.27 | 0.04 | 0.55 | 14017.00 | 1012.28 | 0.71 |
| 2024-09-06 | 7.41 | 7.23 | -0.22 | -2.95 | 22631.00 | 1657.21 | 1.15 |
| 2024-09-05 | 7.27 | 7.45 | 0.18 | 2.48 | 26066.02 | 1920.03 | 1.33 |
| 2024-09-04 | 7.36 | 7.27 | -0.16 | -2.15 | 26039.10 | 1910.28 | 1.33 |
| 2024-09-03 | 7.43 | 7.43 | -0.06 | -0.80 | 23674.50 | 1768.35 | 1.21 |
| 2024-09-02 | 7.46 | 7.49 | -0.11 | -1.45 | 48783.00 | 3687.19 | 2.49 |
| 2024-08-30 | 7.52 | 7.60 | 0.00 | 0.00 | 74597.00 | 5749.30 | 3.80 |
| 2024-08-29 | 7.22 | 7.60 | 0.38 | 5.26 | 36156.50 | 2669.06 | 1.84 |
| 2024-08-28 | 7.28 | 7.22 | -0.19 | -2.56 | 24513.00 | 1767.28 | 1.25 |
| 2024-08-27 | 7.31 | 7.41 | 0.10 | 1.37 | 25630.00 | 1875.54 | 1.31 |
| 2024-08-26 | 7.07 | 7.31 | 0.25 | 3.54 | 20326.00 | 1474.46 | 1.04 |
| 2024-08-23 | 7.15 | 7.06 | -0.11 | -1.53 | 17860.00 | 1261.36 | 0.91 |
| 2024-08-22 | 7.27 | 7.17 | -0.12 | -1.65 | 14956.50 | 1084.19 | 0.76 |
| 2024-08-21 | 7.34 | 7.29 | 0.00 | 0.00 | 12351.00 | 903.13 | 0.63 |
| 2024-08-20 | 7.39 | 7.29 | -0.17 | -2.28 | 21326.00 | 1558.39 | 1.09 |
| 2024-08-19 | 7.48 | 7.46 | -0.02 | -0.27 | 22231.50 | 1656.31 | 1.13 |
| 2024-08-16 | 7.64 | 7.48 | -0.17 | -2.22 | 30586.00 | 2308.18 | 1.56 |
| 2024-08-15 | 7.61 | 7.65 | -0.02 | -0.26 | 35931.50 | 2724.51 | 1.83 |
| 2024-08-14 | 7.79 | 7.67 | -0.15 | -1.92 | 47440.68 | 3728.93 | 2.42 |
| 2024-08-13 | 7.53 | 7.82 | 0.05 | 0.64 | 51323.00 | 3947.59 | 2.62 |
| 2024-08-12 | 7.93 | 7.77 | -0.22 | -2.75 | 78117.50 | 6066.97 | 3.98 |
| 2024-08-09 | 7.42 | 7.99 | 0.57 | 7.68 | 97503.04 | 7687.89 | 4.97 |
| 2024-08-08 | 7.43 | 7.42 | -0.03 | -0.40 | 25329.50 | 1872.49 | 1.29 |
| 2024-08-07 | 7.36 | 7.45 | -0.01 | -0.13 | 30109.50 | 2244.69 | 1.54 |
| 2024-08-06 | 7.29 | 7.46 | 0.31 | 4.34 | 35759.50 | 2647.30 | 1.82 |
| 2024-08-05 | 7.23 | 7.15 | -0.18 | -2.46 | 21211.00 | 1540.92 | 1.08 |
| 2024-08-02 | 7.31 | 7.33 | -0.16 | -2.14 | 23355.00 | 1728.55 | 1.19 |
| 2024-08-01 | 7.65 | 7.49 | 0.08 | 1.08 | 26614.50 | 1993.38 | 1.36 |
| 2024-07-31 | 7.24 | 7.41 | 0.14 | 1.93 | 20879.50 | 1535.20 | 1.06 |
| 2024-07-30 | 7.18 | 7.27 | 0.11 | 1.54 | 16597.00 | 1200.74 | 0.85 |
| 2024-07-29 | 7.05 | 7.16 | 0.10 | 1.42 | 12516.00 | 887.85 | 0.64 |
| 2024-07-26 | 6.95 | 7.06 | 0.13 | 1.88 | 10791.00 | 758.20 | 0.55 |
| 2024-07-25 | 6.87 | 6.93 | 0.06 | 0.87 | 11218.00 | 774.03 | 0.57 |
| 2024-07-24 | 7.03 | 6.87 | -0.16 | -2.28 | 18532.50 | 1273.48 | 0.94 |
| 2024-07-23 | 7.12 | 7.03 | -0.08 | -1.13 | 13166.50 | 936.84 | 0.67 |
| 2024-07-22 | 7.04 | 7.11 | 0.02 | 0.28 | 13430.00 | 955.30 | 0.68 |
| 2024-07-19 | 7.19 | 7.09 | -0.03 | -0.42 | 10071.00 | 715.20 | 0.51 |
| 2024-07-18 | 7.01 | 7.12 | -0.09 | -1.25 | 17020.06 | 1206.52 | 0.87 |
| 2024-07-17 | 7.26 | 7.21 | 0.02 | 0.28 | 22208.00 | 1607.72 | 1.13 |
| 2024-07-16 | 7.13 | 7.19 | 0.03 | 0.42 | 15451.00 | 1100.19 | 0.79 |
| 2024-07-15 | 7.34 | 7.16 | -0.29 | -3.89 | 26020.00 | 1879.45 | 1.33 |
| 2024-07-12 | 7.40 | 7.45 | 0.07 | 0.95 | 37491.00 | 2841.95 | 1.91 |
| 2024-07-11 | 7.40 | 7.38 | 0.13 | 1.79 | 19737.00 | 1454.84 | 1.01 |
| 2024-07-10 | 7.36 | 7.25 | -0.07 | -0.96 | 12755.00 | 929.87 | 0.65 |
| 2024-07-09 | 7.22 | 7.32 | 0.14 | 1.95 | 20962.00 | 1513.41 | 1.07 |
| 2024-07-08 | 7.45 | 7.18 | -0.26 | -3.50 | 24243.00 | 1779.03 | 1.24 |
| 2024-07-05 | 7.29 | 7.44 | 0.13 | 1.78 | 24645.00 | 1826.09 | 1.26 |
| 2024-07-04 | 7.57 | 7.31 | -0.41 | -5.31 | 45261.10 | 3359.80 | 2.31 |
| 2024-07-03 | 7.65 | 7.72 | 0.09 | 1.18 | 45756.50 | 3552.84 | 2.33 |
| 2024-07-02 | 7.67 | 7.63 | -0.12 | -1.55 | 34324.00 | 2614.15 | 1.75 |
| 2024-07-01 | 7.47 | 7.75 | 0.32 | 4.31 | 47252.00 | 3627.16 | 2.41 |
| 2024-06-28 | 7.59 | 7.43 | -0.11 | -1.46 | 30904.00 | 2315.76 | 1.58 |
| 2024-06-27 | 7.48 | 7.54 | 0.13 | 1.75 | 44669.00 | 3432.28 | 2.28 |
| 2024-06-26 | 7.22 | 7.41 | 0.15 | 2.07 | 21944.00 | 1593.83 | 1.12 |
| 2024-06-25 | 7.21 | 7.26 | 0.07 | 0.97 | 19733.50 | 1435.16 | 1.01 |
| 2024-06-24 | 7.56 | 7.19 | -0.36 | -4.77 | 31201.50 | 2273.00 | 1.59 |
| 2024-06-21 | 7.42 | 7.55 | 0.14 | 1.89 | 21164.00 | 1599.62 | 1.08 |
| 2024-06-20 | 7.83 | 7.41 | -0.42 | -5.36 | 40215.66 | 3034.40 | 2.05 |
| 2024-06-19 | 7.67 | 7.83 | 0.26 | 3.44 | 42736.00 | 3332.46 | 2.18 |
| 2024-06-18 | 7.54 | 7.57 | 0.15 | 2.02 | 19532.00 | 1468.73 | 1.00 |
| 2024-06-17 | 7.53 | 7.42 | -0.13 | -1.72 | 19144.00 | 1430.46 | 0.98 |
| 2024-06-14 | 7.52 | 7.55 | 0.03 | 0.40 | 15499.00 | 1170.64 | 0.79 |
| 2024-06-13 | 7.69 | 7.52 | -0.17 | -2.21 | 23821.52 | 1803.28 | 1.21 |
| 2024-06-12 | 7.52 | 7.69 | 0.20 | 2.67 | 21702.66 | 1657.03 | 1.11 |
| 2024-06-11 | 7.67 | 7.49 | -0.20 | -2.60 | 25954.02 | 1944.27 | 1.32 |
| 2024-06-07 | 7.41 | 7.69 | 0.41 | 5.63 | 34932.58 | 2659.84 | 1.78 |
| 2024-06-06 | 7.73 | 7.28 | -0.34 | -4.46 | 44844.50 | 3316.05 | 2.29 |
| 2024-06-05 | 7.82 | 7.63 | -0.32 | -4.03 | 38982.04 | 2994.09 | 1.99 |
| 2024-06-04 | 7.93 | 7.95 | 0.02 | 0.25 | 34324.04 | 2716.09 | 1.75 |
| 2024-06-03 | 8.07 | 7.93 | -0.13 | -1.61 | 45480.04 | 3608.93 | 2.32 |
| 2024-05-31 | 8.16 | 8.06 | -0.10 | -1.23 | 55395.04 | 4475.23 | 2.82 |
| 2024-05-30 | 8.73 | 8.16 | -0.65 | -7.38 | 93221.72 | 7777.89 | 4.75 |
| 2024-05-29 | 8.63 | 8.81 | -0.14 | -1.56 | 77731.19 | 6916.86 | 3.96 |
| 2024-05-28 | 9.58 | 8.95 | -0.56 | -5.89 | 110602.72 | 10306.20 | 5.64 |
| 2024-05-27 | 9.69 | 9.51 | -0.19 | -1.96 | 103016.58 | 9775.23 | 5.25 |
| 2024-05-24 | 10.20 | 9.70 | -0.91 | -8.58 | 161381.04 | 15911.73 | 8.23 |
| 2024-05-23 | 9.40 | 10.61 | 0.86 | 8.82 | 238949.58 | 24222.31 | 12.18 |
| 2024-05-22 | 8.87 | 9.75 | 0.81 | 9.06 | 196698.54 | 18833.46 | 10.03 |
| 2024-05-21 | 8.99 | 8.94 | -0.15 | -1.65 | 68938.50 | 6200.67 | 3.51 |
| 2024-05-20 | 9.53 | 9.09 | -0.64 | -6.58 | 120089.04 | 11038.18 | 6.12 |
| 2024-05-17 | 9.18 | 9.73 | 0.47 | 5.08 | 175696.51 | 16434.89 | 8.96 |
| 2024-05-16 | 8.40 | 9.26 | 0.80 | 9.46 | 144214.04 | 12977.16 | 7.35 |
| 2024-05-15 | 8.36 | 8.46 | 0.09 | 1.08 | 56142.92 | 4775.17 | 2.86 |
| 2024-05-14 | 8.51 | 8.37 | -0.20 | -2.33 | 58031.46 | 4909.29 | 2.96 |
| 2024-05-13 | 8.67 | 8.57 | -0.12 | -1.38 | 96771.00 | 8582.88 | 4.93 |
日K线
周K线
月K线
