万通智控(300643)股票信息
| 股票代码 | 300643 |
| 股票名称 | 万通智控 |
| 最新价/元 | 12.68 |
| 涨跌额/元 | -1.92 |
| 涨跌幅/% | -13.15 |
| 买入/元 | 12.67 |
| 卖出/元 | 12.68 |
| 昨收/元 | 14.60 |
| 今开/元 | 13.80 |
| 最高/元 | 13.80 |
| 最低/元 | 12.53 |
| 成交量/手 | 181190.08 |
| 成交额/万 | 24092.26 |
| 股净值/元 | 24.39 |
| 市净率 | 2.71 |
| 总市值/万 | 292577.38 |
| 流通值/万 | 291924.05 |
| 换手率/% | 7.87 |
| 入市日期 | 2017-05-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
万通智控(300643)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 | 13.80 | 12.68 | -1.92 | -13.15 | 181190.08 | 24092.26 | 7.87 |
| 2024-10-08 | 15.40 | 14.60 | 1.51 | 11.54 | 295638.17 | 42077.93 | 12.84 |
| 2024-09-30 | 12.00 | 13.09 | 1.47 | 12.65 | 252834.08 | 31619.06 | 10.98 |
| 2024-09-27 | 11.29 | 11.62 | 0.42 | 3.75 | 194215.00 | 22143.45 | 8.44 |
| 2024-09-26 | 10.32 | 11.20 | 0.91 | 8.84 | 174582.08 | 19199.57 | 7.58 |
| 2024-09-25 | 10.39 | 10.29 | -0.01 | -0.10 | 72794.08 | 7604.72 | 3.16 |
| 2024-09-24 | 10.14 | 10.30 | 0.16 | 1.58 | 80213.00 | 8132.43 | 3.48 |
| 2024-09-23 | 9.75 | 10.14 | 0.34 | 3.47 | 64523.00 | 6481.73 | 2.80 |
| 2024-09-20 | 9.92 | 9.80 | -0.10 | -1.01 | 28348.00 | 2787.61 | 1.23 |
| 2024-09-19 | 9.82 | 9.90 | 0.10 | 1.02 | 31629.00 | 3132.57 | 1.37 |
| 2024-09-18 | 9.82 | 9.80 | -0.01 | -0.10 | 33575.00 | 3266.37 | 1.46 |
| 2024-09-13 | 9.99 | 9.81 | -0.18 | -1.80 | 40425.92 | 3999.49 | 1.76 |
| 2024-09-12 | 10.12 | 9.99 | -0.13 | -1.29 | 51562.00 | 5224.95 | 2.24 |
| 2024-09-11 | 10.47 | 10.12 | -0.30 | -2.88 | 78889.92 | 8027.40 | 3.43 |
| 2024-09-10 | 10.09 | 10.42 | 0.40 | 3.99 | 114690.00 | 11844.33 | 4.98 |
| 2024-09-09 | 10.00 | 10.02 | -0.02 | -0.20 | 27363.00 | 2740.84 | 1.19 |
| 2024-09-06 | 10.42 | 10.04 | -0.26 | -2.52 | 37804.00 | 3849.23 | 1.64 |
| 2024-09-05 | 10.24 | 10.30 | 0.14 | 1.38 | 25011.00 | 2565.33 | 1.09 |
| 2024-09-04 | 10.20 | 10.16 | -0.10 | -0.98 | 27505.00 | 2795.40 | 1.19 |
| 2024-09-03 | 10.02 | 10.26 | 0.22 | 2.19 | 33652.68 | 3440.15 | 1.46 |
| 2024-09-02 | 10.44 | 10.04 | -0.40 | -3.83 | 38269.00 | 3923.08 | 1.66 |
| 2024-08-30 | 10.47 | 10.44 | 0.10 | 0.97 | 42543.00 | 4487.97 | 1.85 |
| 2024-08-29 | 10.20 | 10.34 | 0.08 | 0.78 | 31701.00 | 3277.38 | 1.38 |
| 2024-08-28 | 10.20 | 10.26 | -0.13 | -1.25 | 44214.97 | 4540.56 | 1.92 |
| 2024-08-27 | 10.60 | 10.39 | -0.23 | -2.17 | 26215.00 | 2735.31 | 1.14 |
| 2024-08-26 | 10.65 | 10.62 | 0.03 | 0.28 | 28811.00 | 3065.36 | 1.25 |
| 2024-08-23 | 10.78 | 10.59 | -0.06 | -0.56 | 31256.00 | 3314.52 | 1.36 |
| 2024-08-22 | 10.95 | 10.65 | -0.24 | -2.20 | 32317.00 | 3475.80 | 1.40 |
| 2024-08-21 | 10.85 | 10.89 | 0.06 | 0.55 | 27422.00 | 2987.38 | 1.19 |
| 2024-08-20 | 10.98 | 10.83 | -0.20 | -1.81 | 36965.00 | 4012.89 | 1.61 |
| 2024-08-19 | 11.28 | 11.03 | -0.26 | -2.30 | 41254.00 | 4592.98 | 1.79 |
| 2024-08-16 | 11.27 | 11.29 | 0.00 | 0.00 | 33993.00 | 3837.98 | 1.48 |
| 2024-08-15 | 11.23 | 11.29 | 0.10 | 0.89 | 45478.00 | 5100.75 | 1.98 |
| 2024-08-14 | 11.17 | 11.19 | -0.01 | -0.09 | 38026.00 | 4268.42 | 1.65 |
| 2024-08-13 | 11.10 | 11.20 | 0.12 | 1.08 | 37673.00 | 4183.19 | 1.64 |
| 2024-08-12 | 11.05 | 11.08 | 0.01 | 0.09 | 33875.00 | 3742.59 | 1.47 |
| 2024-08-09 | 11.09 | 11.07 | 0.08 | 0.73 | 37743.00 | 4199.23 | 1.64 |
| 2024-08-08 | 11.23 | 10.99 | -0.24 | -2.14 | 52405.00 | 5751.89 | 2.28 |
| 2024-08-07 | 11.17 | 11.23 | 0.05 | 0.45 | 46386.00 | 5220.48 | 2.02 |
| 2024-08-06 | 11.32 | 11.18 | 0.10 | 0.90 | 50808.00 | 5672.72 | 2.21 |
| 2024-08-05 | 11.55 | 11.08 | -0.67 | -5.70 | 82142.00 | 9339.57 | 3.57 |
| 2024-08-02 | 11.90 | 11.75 | -0.34 | -2.81 | 77109.00 | 9155.97 | 3.35 |
| 2024-08-01 | 11.90 | 12.09 | 0.13 | 1.09 | 91699.00 | 11013.33 | 3.98 |
| 2024-07-31 | 11.51 | 11.96 | 0.39 | 3.37 | 87609.00 | 10330.84 | 3.81 |
| 2024-07-30 | 11.65 | 11.57 | -0.12 | -1.03 | 73224.92 | 8433.57 | 3.18 |
| 2024-07-29 | 11.46 | 11.69 | 0.31 | 2.72 | 99236.00 | 11513.95 | 4.31 |
| 2024-07-26 | 11.22 | 11.38 | 0.22 | 1.97 | 72372.00 | 8226.44 | 3.14 |
| 2024-07-25 | 11.14 | 11.16 | -0.19 | -1.67 | 100578.00 | 11251.52 | 4.37 |
| 2024-07-24 | 11.75 | 11.35 | -0.66 | -5.50 | 179231.08 | 20672.92 | 7.79 |
| 2024-07-23 | 12.18 | 12.01 | -0.10 | -0.83 | 160332.93 | 19711.06 | 6.96 |
| 2024-07-22 | 11.85 | 12.11 | -0.08 | -0.66 | 105695.00 | 12749.19 | 4.59 |
| 2024-07-19 | 12.35 | 12.19 | -0.10 | -0.81 | 119189.00 | 14741.19 | 5.18 |
| 2024-07-18 | 12.29 | 12.29 | 0.05 | 0.41 | 126579.00 | 15453.30 | 5.52 |
| 2024-07-17 | 12.76 | 12.24 | -0.59 | -4.60 | 124244.00 | 15369.34 | 5.41 |
| 2024-07-16 | 12.80 | 12.83 | -0.08 | -0.62 | 108413.93 | 13858.56 | 4.72 |
| 2024-07-15 | 13.10 | 12.91 | -0.32 | -2.42 | 117776.00 | 15326.82 | 5.13 |
| 2024-07-12 | 13.40 | 13.23 | -0.22 | -1.64 | 133999.00 | 17694.35 | 5.84 |
| 2024-07-11 | 13.40 | 13.45 | 0.27 | 2.05 | 252187.99 | 34095.53 | 10.99 |
| 2024-07-10 | 12.65 | 13.18 | 0.42 | 3.29 | 311228.00 | 41469.00 | 13.56 |
| 2024-07-09 | 12.08 | 12.76 | 0.86 | 7.23 | 239017.00 | 29591.92 | 10.42 |
| 2024-07-08 | 12.08 | 11.90 | -0.31 | -2.54 | 115146.00 | 13737.93 | 5.02 |
| 2024-07-05 | 12.31 | 12.21 | -0.09 | -0.73 | 169360.00 | 20405.56 | 7.38 |
| 2024-07-04 | 13.30 | 12.30 | -0.52 | -4.06 | 239346.80 | 30563.56 | 10.43 |
| 2024-07-03 | 13.62 | 12.82 | -0.80 | -5.87 | 230792.26 | 30154.06 | 10.06 |
| 2024-07-02 | 13.94 | 13.62 | -0.26 | -1.87 | 191693.77 | 26413.39 | 8.35 |
| 2024-07-01 | 13.85 | 13.88 | -0.22 | -1.56 | 223536.00 | 30573.63 | 9.74 |
| 2024-06-28 | 13.79 | 14.10 | 0.02 | 0.14 | 306292.00 | 42672.14 | 13.35 |
| 2024-06-27 | 14.61 | 14.08 | -0.71 | -4.80 | 350318.70 | 50260.49 | 15.27 |
| 2024-06-26 | 14.98 | 14.79 | 0.59 | 4.16 | 574368.42 | 83618.12 | 25.03 |
| 2024-06-25 | 12.48 | 14.20 | 2.37 | 20.03 | 380085.42 | 51228.04 | 16.56 |
| 2024-06-24 | 12.10 | 11.83 | -0.78 | -6.19 | 255169.00 | 30726.29 | 11.12 |
| 2024-06-21 | 13.30 | 12.61 | -0.92 | -6.80 | 338612.80 | 43837.75 | 14.76 |
| 2024-06-20 | 14.86 | 13.53 | -1.49 | -9.92 | 449989.49 | 63467.72 | 19.61 |
| 2024-06-19 | 14.79 | 15.02 | 0.23 | 1.56 | 635380.92 | 98894.31 | 27.69 |
| 2024-06-18 | 12.90 | 14.79 | 1.84 | 14.21 | 543432.05 | 77094.58 | 23.68 |
| 2024-06-17 | 13.27 | 12.95 | 0.16 | 1.25 | 362890.64 | 48190.51 | 15.82 |
| 2024-06-14 | 12.25 | 12.79 | 0.42 | 3.40 | 268223.64 | 33178.04 | 11.69 |
| 2024-06-13 | 12.11 | 12.37 | 0.00 | 0.00 | 206108.65 | 25482.07 | 8.98 |
| 2024-06-12 | 12.51 | 12.37 | -0.55 | -4.26 | 238081.08 | 29795.03 | 10.38 |
| 2024-06-11 | 12.14 | 12.92 | 0.54 | 4.36 | 291983.61 | 36219.81 | 12.72 |
| 2024-06-07 | 12.49 | 12.38 | -0.97 | -7.27 | 313130.19 | 38680.18 | 13.65 |
| 2024-06-06 | 13.55 | 13.35 | 0.71 | 5.62 | 448542.00 | 58885.59 | 19.55 |
| 2024-06-05 | 10.54 | 12.64 | 2.11 | 20.04 | 261925.03 | 31685.79 | 11.41 |
| 2024-06-04 | 10.75 | 10.53 | -0.28 | -2.59 | 31891.00 | 3368.06 | 1.39 |
| 2024-06-03 | 11.18 | 10.81 | -0.36 | -3.22 | 30426.28 | 3335.23 | 1.33 |
| 2024-05-31 | 10.97 | 11.17 | 0.22 | 2.01 | 32120.28 | 3560.15 | 1.40 |
| 2024-05-30 | 10.78 | 10.95 | 0.13 | 1.20 | 18854.00 | 2058.97 | 0.82 |
| 2024-05-29 | 10.90 | 10.98 | 0.08 | 0.73 | 17832.00 | 1958.30 | 0.78 |
| 2024-05-28 | 10.94 | 10.90 | -0.10 | -0.91 | 13285.00 | 1452.19 | 0.58 |
| 2024-05-27 | 10.87 | 11.00 | 0.14 | 1.29 | 19406.00 | 2115.84 | 0.85 |
| 2024-05-24 | 10.94 | 10.86 | -0.12 | -1.09 | 13880.00 | 1517.30 | 0.60 |
| 2024-05-23 | 11.25 | 10.98 | -0.19 | -1.70 | 30686.00 | 3376.03 | 1.34 |
| 2024-05-22 | 11.14 | 11.17 | 0.06 | 0.54 | 13272.00 | 1478.56 | 0.58 |
| 2024-05-21 | 11.23 | 11.11 | -0.18 | -1.59 | 19316.62 | 2142.00 | 0.84 |
| 2024-05-20 | 11.08 | 11.29 | 0.12 | 1.07 | 22802.00 | 2583.98 | 0.99 |
| 2024-05-17 | 11.06 | 11.17 | 0.08 | 0.72 | 13534.00 | 1506.60 | 0.59 |
| 2024-05-16 | 11.16 | 11.09 | -0.02 | -0.18 | 17765.00 | 1979.86 | 0.77 |
| 2024-05-15 | 11.02 | 11.11 | 0.08 | 0.73 | 22342.00 | 2505.45 | 0.97 |
| 2024-05-14 | 10.98 | 11.03 | 0.03 | 0.27 | 19793.00 | 2192.70 | 0.86 |
| 2024-05-13 | 11.30 | 11.00 | -0.36 | -3.17 | 27755.00 | 3076.16 | 1.21 |
日K线
周K线
月K线
