万兴科技(300624)股票信息
| 股票代码 | 300624 |
| 股票名称 | 万兴科技 |
| 最新价/元 | 67.90 |
| 涨跌额/元 | -1.04 |
| 涨跌幅/% | -1.51 |
| 买入/元 | 67.89 |
| 卖出/元 | 67.90 |
| 昨收/元 | 68.94 |
| 今开/元 | 65.52 |
| 最高/元 | 76.56 |
| 最低/元 | 61.00 |
| 成交量/手 | 358980.75 |
| 成交额/万 | 243169.15 |
| 股净值/元 | 106.09 |
| 市净率 | 9.77 |
| 总市值/万 | 1312753.64 |
| 流通值/万 | 1162673.54 |
| 换手率/% | 20.96 |
| 入市日期 | 2018-01-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
万兴科技(300624)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 | 65.52 | 67.90 | -1.04 | -1.51 | 358980.75 | 243169.15 | 20.96 |
| 2024-10-08 | 68.94 | 68.94 | 11.49 | 20.00 | 319012.79 | 213411.32 | 18.63 |
| 2024-09-30 | 51.01 | 57.45 | 9.57 | 19.99 | 301282.20 | 161442.27 | 17.59 |
| 2024-09-27 | 44.55 | 47.88 | 4.16 | 9.52 | 189181.66 | 87835.72 | 11.05 |
| 2024-09-26 | 42.38 | 43.72 | 1.04 | 2.44 | 119590.97 | 51387.92 | 6.98 |
| 2024-09-25 | 41.30 | 42.68 | 1.59 | 3.87 | 180280.63 | 77688.22 | 10.53 |
| 2024-09-24 | 39.20 | 41.09 | 2.14 | 5.49 | 131738.68 | 52868.70 | 7.69 |
| 2024-09-23 | 39.14 | 38.95 | -0.34 | -0.87 | 49281.09 | 19344.45 | 2.88 |
| 2024-09-20 | 40.00 | 39.29 | -0.24 | -0.61 | 58788.37 | 23081.01 | 3.43 |
| 2024-09-19 | 38.98 | 39.53 | 0.88 | 2.28 | 91613.45 | 35983.86 | 5.35 |
| 2024-09-18 | 39.66 | 38.65 | -1.77 | -4.38 | 87678.78 | 33953.25 | 5.12 |
| 2024-09-13 | 41.60 | 40.42 | -1.31 | -3.14 | 108525.59 | 44558.06 | 6.34 |
| 2024-09-12 | 42.46 | 41.73 | 0.25 | 0.60 | 153518.81 | 65007.75 | 8.97 |
| 2024-09-11 | 39.50 | 41.48 | 1.71 | 4.30 | 162637.23 | 67652.53 | 9.50 |
| 2024-09-10 | 38.92 | 39.77 | 1.04 | 2.69 | 55624.26 | 21715.43 | 3.25 |
| 2024-09-09 | 38.90 | 38.73 | -0.36 | -0.92 | 32957.50 | 12748.38 | 1.92 |
| 2024-09-06 | 39.89 | 39.09 | -0.83 | -2.08 | 37868.29 | 14966.49 | 2.21 |
| 2024-09-05 | 39.42 | 39.92 | 0.64 | 1.63 | 57322.43 | 22930.73 | 3.35 |
| 2024-09-04 | 39.00 | 39.28 | -0.46 | -1.16 | 35640.08 | 14075.45 | 2.08 |
| 2024-09-03 | 38.93 | 39.74 | 0.79 | 2.03 | 52928.34 | 20914.20 | 3.09 |
| 2024-09-02 | 40.85 | 38.95 | -2.01 | -4.91 | 61109.56 | 24313.77 | 3.57 |
| 2024-08-30 | 39.82 | 40.96 | 1.14 | 2.86 | 67041.82 | 27415.06 | 3.92 |
| 2024-08-29 | 39.40 | 39.82 | 0.37 | 0.94 | 40489.09 | 16096.01 | 2.36 |
| 2024-08-28 | 39.65 | 39.45 | -0.23 | -0.58 | 41912.64 | 16438.66 | 2.45 |
| 2024-08-27 | 40.26 | 39.68 | -0.84 | -2.07 | 38675.49 | 15460.75 | 2.26 |
| 2024-08-26 | 41.00 | 40.52 | -0.11 | -0.27 | 43672.91 | 17853.74 | 2.55 |
| 2024-08-23 | 40.48 | 40.63 | 0.15 | 0.37 | 44476.91 | 18036.08 | 2.60 |
| 2024-08-22 | 41.60 | 40.48 | -0.90 | -2.18 | 56390.41 | 23126.76 | 3.29 |
| 2024-08-21 | 41.81 | 41.38 | -0.64 | -1.52 | 43208.83 | 18092.76 | 2.52 |
| 2024-08-20 | 42.77 | 42.02 | -0.79 | -1.85 | 44496.07 | 18850.03 | 2.60 |
| 2024-08-19 | 42.23 | 42.81 | 0.31 | 0.73 | 67934.13 | 29218.16 | 3.97 |
| 2024-08-16 | 44.28 | 42.50 | -2.65 | -5.87 | 113890.71 | 49199.47 | 6.65 |
| 2024-08-15 | 44.06 | 45.15 | 0.51 | 1.14 | 64448.16 | 29121.85 | 3.76 |
| 2024-08-14 | 44.30 | 44.64 | 0.48 | 1.09 | 63180.66 | 28288.57 | 3.69 |
| 2024-08-13 | 43.59 | 44.16 | 0.57 | 1.31 | 34091.37 | 14936.86 | 1.99 |
| 2024-08-12 | 43.94 | 43.59 | -0.41 | -0.93 | 37901.95 | 16574.48 | 2.21 |
| 2024-08-09 | 45.48 | 44.00 | -0.92 | -2.05 | 38658.01 | 17262.01 | 2.26 |
| 2024-08-08 | 45.01 | 44.92 | -0.51 | -1.12 | 52173.90 | 23254.36 | 3.05 |
| 2024-08-07 | 46.40 | 45.43 | -0.76 | -1.65 | 43580.32 | 20005.52 | 2.55 |
| 2024-08-06 | 46.05 | 46.19 | 0.79 | 1.74 | 43690.63 | 20088.34 | 2.55 |
| 2024-08-05 | 46.50 | 45.40 | -1.76 | -3.73 | 68997.64 | 32184.57 | 4.03 |
| 2024-08-02 | 47.47 | 47.16 | -0.85 | -1.77 | 62379.86 | 29971.17 | 3.64 |
| 2024-08-01 | 48.53 | 48.01 | -0.57 | -1.17 | 54468.46 | 26336.01 | 3.18 |
| 2024-07-31 | 46.60 | 48.58 | 1.98 | 4.25 | 75443.17 | 36229.17 | 4.41 |
| 2024-07-30 | 46.83 | 46.60 | -0.25 | -0.53 | 42002.98 | 19592.67 | 2.45 |
| 2024-07-29 | 46.71 | 46.85 | 0.21 | 0.45 | 38868.56 | 18186.31 | 2.27 |
| 2024-07-26 | 45.88 | 46.64 | 0.87 | 1.90 | 46501.78 | 21605.16 | 2.72 |
| 2024-07-25 | 45.90 | 45.77 | -0.19 | -0.41 | 48112.96 | 22202.74 | 2.81 |
| 2024-07-24 | 47.58 | 45.96 | -1.63 | -3.43 | 66908.36 | 31245.34 | 3.91 |
| 2024-07-23 | 49.12 | 47.59 | -1.53 | -3.12 | 54026.80 | 26227.86 | 3.16 |
| 2024-07-22 | 49.27 | 49.12 | 0.37 | 0.76 | 47947.12 | 23595.01 | 2.80 |
| 2024-07-19 | 48.40 | 48.75 | 0.22 | 0.45 | 68154.61 | 33597.72 | 3.98 |
| 2024-07-18 | 48.88 | 48.53 | -1.39 | -2.78 | 81276.48 | 39107.31 | 4.75 |
| 2024-07-17 | 49.90 | 49.92 | -0.27 | -0.54 | 75541.49 | 38305.17 | 4.41 |
| 2024-07-16 | 49.40 | 50.19 | 0.82 | 1.66 | 55102.00 | 27338.82 | 3.22 |
| 2024-07-15 | 49.60 | 49.37 | -0.44 | -0.88 | 39275.98 | 19479.32 | 2.29 |
| 2024-07-12 | 50.64 | 49.81 | -0.94 | -1.85 | 59951.50 | 30011.78 | 3.50 |
| 2024-07-11 | 50.80 | 50.75 | 0.95 | 1.91 | 70329.00 | 35654.61 | 4.11 |
| 2024-07-10 | 49.66 | 49.80 | -0.16 | -0.32 | 63006.78 | 31671.58 | 3.68 |
| 2024-07-09 | 48.95 | 49.96 | 1.33 | 2.74 | 69909.62 | 34461.40 | 4.08 |
| 2024-07-08 | 50.37 | 48.63 | -2.12 | -4.18 | 62971.84 | 31006.01 | 3.68 |
| 2024-07-05 | 50.00 | 50.75 | 0.90 | 1.81 | 76592.71 | 38533.84 | 4.47 |
| 2024-07-04 | 51.45 | 49.85 | -1.35 | -2.64 | 58100.44 | 29291.53 | 3.39 |
| 2024-07-03 | 52.40 | 51.20 | -1.50 | -2.85 | 65130.48 | 33482.26 | 3.80 |
| 2024-07-02 | 53.09 | 52.70 | -0.23 | -0.44 | 91559.78 | 48935.55 | 5.35 |
| 2024-07-01 | 52.37 | 52.93 | -0.14 | -0.26 | 62788.26 | 33059.63 | 3.67 |
| 2024-06-28 | 54.55 | 53.07 | -1.16 | -2.14 | 116781.19 | 63197.13 | 6.82 |
| 2024-06-27 | 55.25 | 54.23 | -2.59 | -4.56 | 161223.96 | 89317.80 | 9.42 |
| 2024-06-26 | 49.20 | 56.82 | 7.90 | 16.15 | 214161.58 | 114449.75 | 12.51 |
| 2024-06-25 | 50.50 | 48.92 | -1.37 | -2.72 | 77724.56 | 38294.42 | 4.54 |
| 2024-06-24 | 52.55 | 50.29 | -2.56 | -4.84 | 63487.11 | 32619.75 | 3.71 |
| 2024-06-21 | 53.18 | 52.85 | -0.34 | -0.64 | 40096.32 | 21202.91 | 2.34 |
| 2024-06-20 | 55.70 | 53.19 | -2.49 | -4.47 | 75740.88 | 40981.38 | 4.42 |
| 2024-06-19 | 56.15 | 55.68 | -0.85 | -1.50 | 57679.53 | 32505.20 | 3.37 |
| 2024-06-18 | 56.20 | 56.53 | 0.57 | 1.02 | 76701.26 | 43712.31 | 4.48 |
| 2024-06-17 | 55.18 | 55.96 | -0.41 | -0.73 | 55846.58 | 31222.39 | 3.26 |
| 2024-06-14 | 56.70 | 56.37 | 1.06 | 1.92 | 78062.69 | 44016.15 | 4.56 |
| 2024-06-13 | 55.34 | 55.31 | -0.29 | -0.52 | 55852.86 | 31002.18 | 3.26 |
| 2024-06-12 | 54.25 | 55.60 | 1.03 | 1.89 | 74519.91 | 41406.54 | 4.35 |
| 2024-06-11 | 52.42 | 54.57 | 1.77 | 3.35 | 81953.27 | 43829.77 | 4.79 |
| 2024-06-07 | 53.49 | 52.80 | -0.21 | -0.40 | 72596.87 | 38426.97 | 4.24 |
| 2024-06-06 | 54.58 | 53.01 | -1.56 | -2.86 | 83705.43 | 44975.04 | 4.89 |
| 2024-06-05 | 58.78 | 54.57 | -4.15 | -7.07 | 107324.67 | 60152.23 | 6.27 |
| 2024-06-04 | 81.67 | 82.22 | 0.55 | 0.67 | 40625.25 | 33165.62 | 3.32 |
| 2024-06-03 | 80.25 | 81.67 | 1.52 | 1.90 | 52017.00 | 42335.61 | 4.25 |
| 2024-05-31 | 79.80 | 80.15 | 0.95 | 1.20 | 41922.20 | 33745.79 | 3.42 |
| 2024-05-30 | 78.68 | 79.20 | 0.07 | 0.09 | 31794.04 | 25116.10 | 2.60 |
| 2024-05-29 | 79.20 | 79.13 | 0.04 | 0.05 | 31739.50 | 25188.17 | 2.59 |
| 2024-05-28 | 80.90 | 79.09 | -2.29 | -2.81 | 38118.00 | 30542.97 | 3.11 |
| 2024-05-27 | 79.99 | 81.38 | 1.58 | 1.98 | 46201.31 | 36946.36 | 3.77 |
| 2024-05-24 | 80.76 | 79.80 | -1.09 | -1.35 | 43967.67 | 35425.84 | 3.59 |
| 2024-05-23 | 84.29 | 80.89 | -3.01 | -3.59 | 66827.39 | 54788.44 | 5.46 |
| 2024-05-22 | 84.73 | 83.90 | -0.60 | -0.71 | 44383.33 | 37083.22 | 3.62 |
| 2024-05-21 | 84.00 | 84.50 | 0.52 | 0.62 | 57060.23 | 48393.19 | 4.66 |
| 2024-05-20 | 83.10 | 83.98 | -0.01 | -0.01 | 52896.68 | 44270.66 | 4.32 |
| 2024-05-17 | 82.80 | 83.99 | 0.64 | 0.77 | 66251.92 | 54704.48 | 5.41 |
| 2024-05-16 | 83.50 | 83.35 | 0.30 | 0.36 | 59102.39 | 49343.64 | 4.85 |
| 2024-05-15 | 85.99 | 83.05 | -4.68 | -5.34 | 101899.92 | 85758.63 | 8.36 |
| 2024-05-14 | 90.71 | 87.73 | -2.09 | -2.33 | 110855.90 | 98124.86 | 9.09 |
| 2024-05-13 | 86.04 | 89.82 | 4.42 | 5.18 | 131365.82 | 116977.65 | 10.78 |
日K线
周K线
月K线
