威唐工业(300707)股票信息
| 股票代码 | 300707 |
| 股票名称 | 威唐工业 |
| 最新价/元 | 12.89 |
| 涨跌额/元 | -2.11 |
| 涨跌幅/% | -14.07 |
| 买入/元 | 12.88 |
| 卖出/元 | 12.89 |
| 昨收/元 | 15.00 |
| 今开/元 | 14.23 |
| 最高/元 | 14.29 |
| 最低/元 | 12.89 |
| 成交量/手 | 156995.70 |
| 成交额/万 | 21463.32 |
| 股净值/元 | 112.28 |
| 市净率 | 2.03 |
| 总市值/万 | 228121.93 |
| 流通值/万 | 184557.62 |
| 换手率/% | 10.97 |
| 入市日期 | 2017-10-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
威唐工业(300707)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 | 14.23 | 12.89 | -2.11 | -14.07 | 156995.70 | 21463.32 | 10.97 |
| 2024-10-08 | 15.80 | 15.00 | 1.65 | 12.36 | 199465.69 | 29261.24 | 13.93 |
| 2024-09-30 | 12.26 | 13.35 | 1.57 | 13.33 | 182236.23 | 23327.22 | 12.73 |
| 2024-09-27 | 11.27 | 11.78 | 0.62 | 5.56 | 103599.49 | 12019.49 | 7.24 |
| 2024-09-26 | 10.69 | 11.16 | 0.50 | 4.69 | 78499.00 | 8600.90 | 5.48 |
| 2024-09-25 | 10.76 | 10.66 | 0.06 | 0.57 | 68587.00 | 7402.67 | 4.79 |
| 2024-09-24 | 10.24 | 10.60 | 0.47 | 4.64 | 68581.00 | 7125.12 | 4.79 |
| 2024-09-23 | 10.10 | 10.13 | -0.05 | -0.49 | 41970.00 | 4260.12 | 2.93 |
| 2024-09-20 | 10.26 | 10.18 | -0.07 | -0.68 | 33038.09 | 3378.46 | 2.31 |
| 2024-09-19 | 10.08 | 10.25 | 0.27 | 2.71 | 44901.94 | 4585.32 | 3.14 |
| 2024-09-18 | 10.18 | 9.98 | -0.20 | -1.97 | 55282.00 | 5503.38 | 3.86 |
| 2024-09-13 | 10.56 | 10.18 | -0.34 | -3.23 | 50903.00 | 5243.20 | 3.56 |
| 2024-09-12 | 10.67 | 10.55 | -0.12 | -1.13 | 35984.00 | 3845.17 | 2.51 |
| 2024-09-11 | 10.83 | 10.67 | -0.17 | -1.57 | 37021.00 | 3986.76 | 2.59 |
| 2024-09-10 | 10.64 | 10.84 | 0.26 | 2.46 | 48273.28 | 5146.88 | 3.37 |
| 2024-09-09 | 10.51 | 10.58 | -0.02 | -0.19 | 39893.97 | 4217.37 | 2.79 |
| 2024-09-06 | 11.03 | 10.60 | -0.39 | -3.55 | 62025.47 | 6698.17 | 4.33 |
| 2024-09-05 | 10.91 | 10.99 | 0.10 | 0.92 | 47805.00 | 5255.39 | 3.34 |
| 2024-09-04 | 10.84 | 10.89 | -0.06 | -0.55 | 49635.08 | 5390.05 | 3.47 |
| 2024-09-03 | 10.82 | 10.95 | 0.23 | 2.15 | 66078.92 | 7183.39 | 4.62 |
| 2024-09-02 | 10.88 | 10.72 | -0.26 | -2.37 | 85692.78 | 9356.69 | 5.99 |
| 2024-08-30 | 10.83 | 10.98 | 0.07 | 0.64 | 108906.55 | 12008.91 | 7.61 |
| 2024-08-29 | 10.54 | 10.91 | 0.32 | 3.02 | 58484.20 | 6302.41 | 4.08 |
| 2024-08-28 | 10.45 | 10.59 | 0.17 | 1.63 | 43797.47 | 4596.85 | 3.06 |
| 2024-08-27 | 10.72 | 10.42 | -0.33 | -3.07 | 47185.47 | 4963.25 | 3.30 |
| 2024-08-26 | 10.40 | 10.75 | 0.33 | 3.17 | 59124.63 | 6297.10 | 4.13 |
| 2024-08-23 | 10.28 | 10.42 | 0.10 | 0.97 | 57373.47 | 5912.41 | 4.01 |
| 2024-08-22 | 10.68 | 10.32 | -0.36 | -3.37 | 62150.47 | 6510.42 | 4.34 |
| 2024-08-21 | 10.51 | 10.68 | 0.06 | 0.57 | 69608.79 | 7445.67 | 4.86 |
| 2024-08-20 | 11.07 | 10.62 | -0.63 | -5.60 | 133417.34 | 14410.17 | 9.32 |
| 2024-08-19 | 10.78 | 11.25 | 0.57 | 5.34 | 174814.35 | 19604.89 | 12.21 |
| 2024-08-16 | 10.66 | 10.68 | 0.02 | 0.19 | 45424.00 | 4881.22 | 3.17 |
| 2024-08-15 | 10.55 | 10.66 | 0.08 | 0.76 | 39222.03 | 4176.14 | 2.74 |
| 2024-08-14 | 10.59 | 10.58 | 0.01 | 0.10 | 32935.00 | 3482.42 | 2.30 |
| 2024-08-13 | 10.49 | 10.57 | 0.13 | 1.25 | 39905.43 | 4162.55 | 2.79 |
| 2024-08-12 | 10.43 | 10.44 | -0.02 | -0.19 | 29822.00 | 3110.06 | 2.08 |
| 2024-08-09 | 10.64 | 10.46 | -0.12 | -1.13 | 32149.00 | 3404.70 | 2.25 |
| 2024-08-08 | 10.65 | 10.58 | -0.13 | -1.21 | 42377.46 | 4451.90 | 2.96 |
| 2024-08-07 | 10.72 | 10.71 | 0.05 | 0.47 | 38945.82 | 4181.56 | 2.72 |
| 2024-08-06 | 10.56 | 10.66 | 0.24 | 2.30 | 46275.07 | 4902.79 | 3.23 |
| 2024-08-05 | 10.82 | 10.42 | -0.55 | -5.01 | 64241.97 | 6864.47 | 4.49 |
| 2024-08-02 | 11.26 | 10.97 | -0.38 | -3.35 | 47869.60 | 5338.31 | 3.34 |
| 2024-08-01 | 11.45 | 11.35 | -0.06 | -0.53 | 52951.12 | 6023.18 | 3.70 |
| 2024-07-31 | 10.93 | 11.41 | 0.48 | 4.39 | 66154.59 | 7442.31 | 4.62 |
| 2024-07-30 | 10.90 | 10.93 | 0.03 | 0.28 | 43873.00 | 4793.26 | 3.06 |
| 2024-07-29 | 11.05 | 10.90 | -0.06 | -0.55 | 42802.00 | 4670.88 | 2.99 |
| 2024-07-26 | 10.62 | 10.96 | 0.34 | 3.20 | 56483.97 | 6137.86 | 3.94 |
| 2024-07-25 | 10.46 | 10.62 | 0.11 | 1.05 | 55731.90 | 5878.98 | 3.89 |
| 2024-07-24 | 10.82 | 10.51 | -0.41 | -3.76 | 67231.00 | 7166.92 | 4.70 |
| 2024-07-23 | 11.24 | 10.92 | -0.39 | -3.45 | 74099.34 | 8278.15 | 5.18 |
| 2024-07-22 | 11.30 | 11.31 | 0.08 | 0.71 | 78151.95 | 8767.84 | 5.46 |
| 2024-07-19 | 11.30 | 11.23 | -0.20 | -1.75 | 106560.34 | 11923.50 | 7.44 |
| 2024-07-18 | 11.65 | 11.43 | -0.29 | -2.47 | 60524.00 | 6828.53 | 4.23 |
| 2024-07-17 | 12.17 | 11.72 | -0.28 | -2.33 | 48049.46 | 5664.22 | 3.36 |
| 2024-07-16 | 12.10 | 12.00 | -0.13 | -1.07 | 44046.48 | 5292.43 | 3.08 |
| 2024-07-15 | 12.54 | 12.13 | -0.43 | -3.42 | 45254.00 | 5522.10 | 3.16 |
| 2024-07-12 | 12.37 | 12.56 | 0.09 | 0.72 | 54674.07 | 6841.56 | 3.82 |
| 2024-07-11 | 12.16 | 12.47 | 0.48 | 4.00 | 58220.47 | 7197.35 | 4.07 |
| 2024-07-10 | 11.81 | 11.99 | 0.16 | 1.35 | 62928.65 | 7563.68 | 4.40 |
| 2024-07-09 | 11.52 | 11.83 | 0.32 | 2.78 | 66670.60 | 7696.80 | 4.66 |
| 2024-07-08 | 11.65 | 11.51 | -0.30 | -2.54 | 52958.44 | 6119.39 | 3.70 |
| 2024-07-05 | 11.81 | 11.81 | 0.00 | 0.00 | 66240.46 | 7745.01 | 4.63 |
| 2024-07-04 | 12.20 | 11.81 | -0.14 | -1.17 | 81843.46 | 9891.09 | 5.72 |
| 2024-07-03 | 12.27 | 11.95 | -0.12 | -0.99 | 74576.21 | 9058.21 | 5.21 |
| 2024-07-02 | 12.31 | 12.07 | -0.10 | -0.82 | 68252.54 | 8272.71 | 4.77 |
| 2024-07-01 | 12.38 | 12.17 | -0.21 | -1.70 | 91061.27 | 11010.55 | 6.36 |
| 2024-06-28 | 12.27 | 12.38 | 0.17 | 1.39 | 89276.68 | 11158.28 | 6.24 |
| 2024-06-27 | 13.09 | 12.21 | -0.89 | -6.79 | 140230.10 | 17554.49 | 9.79 |
| 2024-06-26 | 12.53 | 13.10 | 0.56 | 4.47 | 38360.00 | 4917.74 | 3.11 |
| 2024-06-25 | 12.29 | 12.54 | 0.25 | 2.03 | 45211.63 | 5709.14 | 3.67 |
| 2024-06-24 | 13.04 | 12.29 | -0.81 | -6.18 | 48202.90 | 6029.54 | 3.91 |
| 2024-06-21 | 13.21 | 13.10 | 0.01 | 0.08 | 31429.18 | 4120.19 | 2.55 |
| 2024-06-20 | 13.66 | 13.09 | -0.57 | -4.17 | 32768.63 | 4334.65 | 2.66 |
| 2024-06-19 | 13.77 | 13.66 | -0.10 | -0.73 | 26008.00 | 3568.80 | 2.11 |
| 2024-06-18 | 13.31 | 13.76 | 0.48 | 3.61 | 42059.00 | 5732.64 | 3.41 |
| 2024-06-17 | 13.26 | 13.28 | -0.13 | -0.97 | 37544.00 | 5021.40 | 3.05 |
| 2024-06-14 | 13.60 | 13.41 | -0.20 | -1.47 | 32337.63 | 4334.49 | 2.63 |
| 2024-06-13 | 13.79 | 13.61 | -0.06 | -0.44 | 44817.00 | 6135.94 | 3.64 |
| 2024-06-12 | 13.26 | 13.67 | 0.41 | 3.09 | 46738.63 | 6331.78 | 3.79 |
| 2024-06-11 | 12.97 | 13.26 | 0.16 | 1.22 | 50202.00 | 6505.15 | 4.08 |
| 2024-06-07 | 12.58 | 13.10 | 0.68 | 5.48 | 52341.00 | 6765.30 | 4.25 |
| 2024-06-06 | 13.28 | 12.44 | -0.79 | -5.97 | 49189.57 | 6201.92 | 3.99 |
| 2024-06-05 | 13.36 | 13.23 | -0.15 | -1.12 | 41920.00 | 5581.39 | 3.40 |
| 2024-06-04 | 13.80 | 13.38 | -0.48 | -3.46 | 53409.17 | 7134.32 | 4.34 |
| 2024-06-03 | 14.24 | 13.86 | -0.45 | -3.15 | 42699.00 | 5989.90 | 3.47 |
| 2024-05-31 | 14.20 | 14.31 | 0.21 | 1.49 | 40148.00 | 5756.94 | 3.26 |
| 2024-05-30 | 14.08 | 14.10 | 0.03 | 0.21 | 32805.00 | 4648.72 | 2.66 |
| 2024-05-29 | 13.74 | 14.07 | 0.21 | 1.52 | 32496.00 | 4547.91 | 2.64 |
| 2024-05-28 | 14.00 | 13.86 | -0.16 | -1.14 | 25054.00 | 3493.57 | 2.03 |
| 2024-05-27 | 13.91 | 14.02 | 0.13 | 0.94 | 34657.00 | 4793.83 | 2.81 |
| 2024-05-24 | 14.18 | 13.89 | -0.22 | -1.56 | 44030.00 | 6166.31 | 3.57 |
| 2024-05-23 | 14.39 | 14.11 | -0.39 | -2.69 | 35589.00 | 5053.19 | 2.89 |
| 2024-05-22 | 14.35 | 14.50 | 0.15 | 1.05 | 27780.00 | 4014.63 | 2.23 |
| 2024-05-21 | 14.60 | 14.35 | -0.26 | -1.78 | 32814.00 | 4708.34 | 2.63 |
| 2024-05-20 | 14.40 | 14.61 | 0.29 | 2.03 | 49367.00 | 7187.95 | 3.96 |
| 2024-05-17 | 14.54 | 14.32 | 0.07 | 0.49 | 41133.00 | 5875.46 | 3.30 |
| 2024-05-16 | 14.34 | 14.25 | -0.08 | -0.56 | 49658.00 | 7186.57 | 3.99 |
| 2024-05-15 | 14.31 | 14.33 | 0.03 | 0.21 | 39250.00 | 5682.00 | 3.15 |
| 2024-05-14 | 14.50 | 14.30 | -0.12 | -0.83 | 36124.00 | 5206.25 | 2.90 |
| 2024-05-13 | 14.30 | 14.42 | 0.02 | 0.14 | 55576.87 | 8015.18 | 4.46 |
日K线
周K线
月K线
