威力传动(300904)股票信息
| 股票代码 | 300904 |
| 股票名称 | 威力传动 |
| 最新价/元 | 43.99 |
| 涨跌额/元 | -8.40 |
| 涨跌幅/% | -16.03 |
| 买入/元 | 43.99 |
| 卖出/元 | 44.00 |
| 昨收/元 | 52.39 |
| 今开/元 | 50.00 |
| 最高/元 | 50.41 |
| 最低/元 | 43.12 |
| 成交量/手 | 34007.50 |
| 成交额/万 | 16021.63 |
| 股净值/元 | 64.69 |
| 市净率 | 3.99 |
| 总市值/万 | 318413.84 |
| 流通值/万 | 96704.24 |
| 换手率/% | 15.47 |
| 入市日期 | 2023-08-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
威力传动(300904)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 | 50.00 | 43.99 | -8.40 | -16.03 | 34007.50 | 16021.63 | 15.47 |
| 2024-10-08 | 55.98 | 52.39 | 5.08 | 10.74 | 44814.46 | 23325.49 | 20.39 |
| 2024-09-30 | 41.72 | 47.31 | 6.80 | 16.79 | 37938.07 | 16957.80 | 17.26 |
| 2024-09-27 | 38.53 | 40.51 | 2.17 | 5.66 | 25456.45 | 10200.20 | 11.58 |
| 2024-09-26 | 37.98 | 38.34 | 0.64 | 1.70 | 15450.39 | 5844.37 | 7.03 |
| 2024-09-25 | 36.78 | 37.70 | 1.35 | 3.71 | 15969.25 | 5971.32 | 7.26 |
| 2024-09-24 | 35.27 | 36.35 | 1.12 | 3.18 | 10785.80 | 3851.91 | 4.91 |
| 2024-09-23 | 35.60 | 35.23 | -0.64 | -1.78 | 5721.00 | 2027.42 | 2.60 |
| 2024-09-20 | 36.33 | 35.87 | -0.56 | -1.54 | 5608.00 | 2014.79 | 2.55 |
| 2024-09-19 | 36.69 | 36.43 | 0.29 | 0.80 | 5814.00 | 2121.32 | 2.64 |
| 2024-09-18 | 36.42 | 36.14 | -0.28 | -0.77 | 5884.37 | 2129.62 | 2.68 |
| 2024-09-13 | 38.29 | 36.42 | -0.90 | -2.41 | 8138.91 | 3008.17 | 3.70 |
| 2024-09-12 | 37.60 | 37.32 | -0.36 | -0.96 | 5904.00 | 2221.87 | 2.69 |
| 2024-09-11 | 37.36 | 37.68 | 0.32 | 0.86 | 6203.37 | 2336.56 | 2.82 |
| 2024-09-10 | 36.99 | 37.36 | 0.41 | 1.11 | 5394.00 | 2008.53 | 2.45 |
| 2024-09-09 | 37.21 | 36.95 | -0.26 | -0.70 | 6002.96 | 2224.40 | 2.73 |
| 2024-09-06 | 38.09 | 37.21 | -0.96 | -2.52 | 7166.37 | 2693.86 | 3.26 |
| 2024-09-05 | 38.52 | 38.17 | -0.33 | -0.86 | 7641.00 | 2919.60 | 3.48 |
| 2024-09-04 | 38.08 | 38.50 | 0.40 | 1.05 | 8660.93 | 3318.47 | 3.94 |
| 2024-09-03 | 37.50 | 38.10 | 0.35 | 0.93 | 8245.00 | 3149.34 | 3.75 |
| 2024-09-02 | 37.08 | 37.75 | 0.36 | 0.96 | 10863.80 | 4113.43 | 4.94 |
| 2024-08-30 | 37.48 | 37.39 | 0.37 | 1.00 | 12123.94 | 4565.74 | 5.52 |
| 2024-08-29 | 37.68 | 37.02 | 1.43 | 4.02 | 13973.92 | 5188.31 | 6.36 |
| 2024-08-28 | 35.18 | 35.59 | 0.41 | 1.17 | 7955.21 | 2812.28 | 3.62 |
| 2024-08-27 | 36.60 | 35.18 | -1.62 | -4.40 | 9661.93 | 3439.68 | 4.40 |
| 2024-08-26 | 36.07 | 36.80 | 0.79 | 2.19 | 8722.03 | 3226.73 | 3.97 |
| 2024-08-23 | 37.22 | 36.01 | -3.00 | -7.69 | 15946.02 | 5892.73 | 7.25 |
| 2024-08-22 | 40.50 | 39.01 | 0.79 | 2.07 | 20008.16 | 8022.43 | 9.10 |
| 2024-08-21 | 37.61 | 38.22 | 0.41 | 1.08 | 6866.68 | 2614.33 | 3.12 |
| 2024-08-20 | 37.25 | 37.81 | 0.51 | 1.37 | 7338.20 | 2751.59 | 3.34 |
| 2024-08-19 | 37.70 | 37.30 | -0.40 | -1.06 | 6455.61 | 2418.63 | 2.94 |
| 2024-08-16 | 38.68 | 37.70 | -0.95 | -2.46 | 9052.00 | 3450.60 | 4.12 |
| 2024-08-15 | 38.80 | 38.65 | -0.38 | -0.97 | 7381.02 | 2861.16 | 3.36 |
| 2024-08-14 | 39.75 | 39.03 | -0.77 | -1.94 | 6713.24 | 2645.78 | 3.05 |
| 2024-08-13 | 39.08 | 39.80 | 0.35 | 0.89 | 7675.24 | 3027.07 | 3.49 |
| 2024-08-12 | 39.61 | 39.45 | 0.10 | 0.25 | 9016.24 | 3604.71 | 4.10 |
| 2024-08-09 | 40.52 | 39.35 | -0.91 | -2.26 | 11873.29 | 4737.91 | 5.40 |
| 2024-08-08 | 43.21 | 40.26 | -3.67 | -8.35 | 20477.87 | 8411.88 | 11.32 |
| 2024-08-07 | 45.30 | 43.93 | -1.89 | -4.13 | 16818.33 | 7496.22 | 9.29 |
| 2024-08-06 | 45.00 | 45.82 | 1.12 | 2.51 | 18806.07 | 8509.07 | 10.39 |
| 2024-08-05 | 46.34 | 44.70 | -2.53 | -5.36 | 25441.43 | 11499.36 | 14.06 |
| 2024-08-02 | 45.01 | 47.23 | 1.19 | 2.59 | 35420.92 | 16703.46 | 19.57 |
| 2024-08-01 | 45.80 | 46.04 | 1.93 | 4.38 | 44758.50 | 21285.91 | 24.73 |
| 2024-07-31 | 43.15 | 44.11 | 0.73 | 1.68 | 17237.00 | 7548.08 | 9.53 |
| 2024-07-30 | 43.00 | 43.38 | -0.64 | -1.45 | 15683.60 | 6817.42 | 8.67 |
| 2024-07-29 | 45.50 | 44.02 | -1.32 | -2.91 | 25306.05 | 11079.84 | 13.98 |
| 2024-07-26 | 46.28 | 45.34 | -1.39 | -2.98 | 37954.25 | 17833.41 | 20.97 |
| 2024-07-25 | 44.69 | 46.73 | 1.27 | 2.79 | 33126.43 | 15307.91 | 18.31 |
| 2024-07-24 | 43.18 | 45.46 | 1.81 | 4.15 | 39475.98 | 18024.82 | 21.81 |
| 2024-07-23 | 43.53 | 43.65 | -0.58 | -1.31 | 20456.00 | 8876.17 | 11.30 |
| 2024-07-22 | 41.94 | 44.23 | 2.24 | 5.34 | 31941.49 | 13980.69 | 17.65 |
| 2024-07-19 | 41.71 | 41.99 | -0.24 | -0.57 | 13662.00 | 5700.93 | 7.55 |
| 2024-07-18 | 41.10 | 42.23 | 0.52 | 1.25 | 18170.61 | 7645.55 | 10.04 |
| 2024-07-17 | 40.50 | 41.71 | 1.20 | 2.96 | 14913.55 | 6198.47 | 8.24 |
| 2024-07-16 | 40.10 | 40.51 | -0.12 | -0.30 | 5935.59 | 2400.12 | 3.28 |
| 2024-07-15 | 41.05 | 40.63 | -1.00 | -2.40 | 7648.00 | 3138.89 | 4.23 |
| 2024-07-12 | 41.02 | 41.63 | 0.18 | 0.43 | 15077.01 | 6249.48 | 8.33 |
| 2024-07-11 | 41.22 | 41.45 | 0.55 | 1.35 | 12253.25 | 5076.24 | 6.77 |
| 2024-07-10 | 41.88 | 40.90 | -0.74 | -1.78 | 13049.16 | 5345.45 | 7.21 |
| 2024-07-09 | 40.98 | 41.64 | 0.51 | 1.24 | 16591.40 | 6869.06 | 9.17 |
| 2024-07-08 | 40.07 | 41.13 | 0.63 | 1.56 | 18048.30 | 7351.36 | 9.97 |
| 2024-07-05 | 38.99 | 40.50 | 1.50 | 3.85 | 19927.40 | 7798.60 | 11.01 |
| 2024-07-04 | 38.39 | 39.00 | 0.90 | 2.36 | 20418.27 | 8245.95 | 11.28 |
| 2024-07-03 | 39.68 | 38.10 | -1.35 | -3.42 | 7438.00 | 2861.99 | 4.11 |
| 2024-07-02 | 40.10 | 39.45 | -0.85 | -2.11 | 7460.00 | 2963.02 | 4.12 |
| 2024-07-01 | 39.41 | 40.30 | 0.33 | 0.83 | 9535.76 | 3791.18 | 5.27 |
| 2024-06-28 | 39.62 | 39.97 | 0.30 | 0.76 | 8042.24 | 3239.79 | 4.44 |
| 2024-06-27 | 39.59 | 39.67 | -0.32 | -0.80 | 9907.54 | 3984.23 | 5.47 |
| 2024-06-26 | 39.31 | 39.99 | 0.30 | 0.76 | 14146.81 | 5538.02 | 7.82 |
| 2024-06-25 | 36.87 | 39.69 | 2.82 | 7.65 | 22152.72 | 8846.09 | 12.24 |
| 2024-06-24 | 39.27 | 36.87 | -2.49 | -6.33 | 9337.92 | 3523.47 | 5.16 |
| 2024-06-21 | 40.11 | 39.36 | -0.75 | -1.87 | 5757.00 | 2275.13 | 3.18 |
| 2024-06-20 | 41.66 | 40.11 | -1.55 | -3.72 | 7850.43 | 3217.52 | 4.34 |
| 2024-06-19 | 41.65 | 41.66 | -0.17 | -0.41 | 5807.47 | 2417.63 | 3.21 |
| 2024-06-18 | 41.89 | 41.83 | 0.20 | 0.48 | 7259.04 | 3036.89 | 4.01 |
| 2024-06-17 | 41.19 | 41.63 | 0.43 | 1.04 | 7057.28 | 2926.81 | 3.90 |
| 2024-06-14 | 41.20 | 41.20 | -0.40 | -0.96 | 6789.77 | 2792.38 | 3.75 |
| 2024-06-13 | 41.09 | 41.60 | 0.90 | 2.21 | 12889.00 | 5343.81 | 7.12 |
| 2024-06-12 | 39.93 | 40.70 | 0.77 | 1.93 | 9183.59 | 3749.03 | 5.07 |
| 2024-06-11 | 39.59 | 39.93 | 0.14 | 0.35 | 7429.64 | 2920.72 | 4.11 |
| 2024-06-07 | 39.77 | 39.79 | 0.32 | 0.81 | 7545.75 | 2986.12 | 4.17 |
| 2024-06-06 | 42.71 | 39.47 | -3.24 | -7.59 | 14858.93 | 6013.32 | 8.21 |
| 2024-06-05 | 43.81 | 42.71 | -1.27 | -2.89 | 6668.00 | 2882.27 | 3.68 |
| 2024-06-04 | 44.56 | 43.98 | -0.28 | -0.63 | 7831.00 | 3423.29 | 4.33 |
| 2024-06-03 | 44.20 | 44.26 | -0.44 | -0.98 | 11851.00 | 5251.23 | 6.55 |
| 2024-05-31 | 44.33 | 44.70 | 0.80 | 1.82 | 15453.41 | 6942.90 | 8.54 |
| 2024-05-30 | 44.00 | 43.90 | -0.28 | -0.63 | 8464.00 | 3726.90 | 4.68 |
| 2024-05-29 | 43.32 | 44.18 | 0.40 | 0.91 | 9977.26 | 4390.42 | 5.51 |
| 2024-05-28 | 43.84 | 43.78 | -0.33 | -0.75 | 13389.01 | 5985.08 | 7.40 |
| 2024-05-27 | 43.68 | 44.11 | 0.44 | 1.01 | 9851.00 | 4259.21 | 5.44 |
| 2024-05-24 | 44.70 | 43.67 | -2.17 | -4.73 | 15336.45 | 6776.62 | 8.48 |
| 2024-05-23 | 46.14 | 45.84 | -0.92 | -1.97 | 21878.94 | 10079.25 | 12.09 |
| 2024-05-22 | 45.00 | 46.76 | 1.46 | 3.22 | 22633.37 | 10588.73 | 12.51 |
| 2024-05-21 | 45.44 | 45.30 | 0.30 | 0.67 | 9534.65 | 4301.67 | 5.27 |
| 2024-05-20 | 44.71 | 45.00 | 0.05 | 0.11 | 11735.00 | 5286.11 | 6.48 |
| 2024-05-17 | 45.09 | 44.95 | 0.32 | 0.72 | 11838.95 | 5249.79 | 6.54 |
| 2024-05-16 | 44.85 | 44.63 | -0.33 | -0.73 | 10915.91 | 4898.59 | 6.03 |
| 2024-05-15 | 45.83 | 44.96 | -0.97 | -2.11 | 13256.05 | 5961.69 | 7.33 |
| 2024-05-14 | 46.11 | 45.93 | 0.38 | 0.83 | 15597.28 | 7150.09 | 8.62 |
| 2024-05-13 | 48.24 | 45.55 | -3.81 | -7.72 | 26653.22 | 12346.71 | 14.73 |
日K线
周K线
月K线
