万辰集团(300972)股票信息
| 股票代码 | 300972 |
| 股票名称 | 万辰集团 |
| 最新价/元 | 50.20 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 2.30 |
| 买入/元 | 50.18 |
| 卖出/元 | 50.20 |
| 昨收/元 | 49.07 |
| 今开/元 | 47.68 |
| 最高/元 | 55.00 |
| 最低/元 | 46.55 |
| 成交量/手 | 85900.25 |
| 成交额/万 | 43780.98 |
| 股净值/元 | -93.05 |
| 市净率 | 9.71 |
| 总市值/万 | 901014.36 |
| 流通值/万 | 779522.25 |
| 换手率/% | 5.53 |
| 入市日期 | 2021-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
万辰集团(300972)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 | 47.68 | 50.20 | 1.13 | 2.30 | 85900.25 | 43780.98 | 5.53 |
| 2024-10-08 | 47.96 | 49.07 | 8.18 | 20.01 | 121922.60 | 58743.63 | 7.85 |
| 2024-09-30 | 36.00 | 40.89 | 6.00 | 17.20 | 47139.28 | 18119.86 | 3.04 |
| 2024-09-27 | 31.85 | 34.89 | 3.13 | 9.86 | 32627.87 | 11196.44 | 2.10 |
| 2024-09-26 | 31.50 | 31.76 | 0.20 | 0.63 | 18563.00 | 5815.21 | 1.20 |
| 2024-09-25 | 31.61 | 31.56 | -0.14 | -0.44 | 19389.65 | 6207.44 | 1.25 |
| 2024-09-24 | 30.18 | 31.70 | 2.06 | 6.95 | 22865.87 | 7090.37 | 1.47 |
| 2024-09-23 | 29.95 | 29.64 | -0.62 | -2.05 | 6449.30 | 1923.85 | 0.42 |
| 2024-09-20 | 30.11 | 30.26 | 0.21 | 0.70 | 8277.00 | 2479.90 | 0.53 |
| 2024-09-19 | 30.13 | 30.05 | 0.51 | 1.73 | 14171.43 | 4216.83 | 0.91 |
| 2024-09-18 | 30.61 | 29.54 | -0.98 | -3.21 | 13832.30 | 4113.76 | 0.89 |
| 2024-09-13 | 31.11 | 30.52 | -0.59 | -1.90 | 10853.84 | 3342.17 | 0.70 |
| 2024-09-12 | 31.58 | 31.11 | -0.48 | -1.52 | 7769.38 | 2428.38 | 0.50 |
| 2024-09-11 | 31.00 | 31.59 | 0.13 | 0.41 | 9447.47 | 2982.90 | 0.61 |
| 2024-09-10 | 31.34 | 31.46 | -0.14 | -0.44 | 14149.00 | 4436.34 | 0.92 |
| 2024-09-09 | 32.94 | 31.60 | -1.30 | -3.95 | 26982.29 | 8641.61 | 1.76 |
| 2024-09-06 | 32.60 | 32.90 | 0.24 | 0.74 | 13030.20 | 4306.47 | 0.85 |
| 2024-09-05 | 32.00 | 32.66 | 0.40 | 1.24 | 13009.87 | 4219.54 | 0.85 |
| 2024-09-04 | 32.00 | 32.26 | -0.02 | -0.06 | 16886.06 | 5417.00 | 1.10 |
| 2024-09-03 | 32.38 | 32.28 | -0.36 | -1.10 | 23549.00 | 7656.42 | 1.54 |
| 2024-09-02 | 31.83 | 32.64 | 0.79 | 2.48 | 33688.20 | 11052.31 | 2.20 |
| 2024-08-30 | 31.00 | 31.85 | 0.42 | 1.34 | 35890.87 | 11384.45 | 2.35 |
| 2024-08-29 | 29.43 | 31.43 | 1.15 | 3.80 | 51691.01 | 16118.14 | 3.38 |
| 2024-08-28 | 28.66 | 30.28 | 1.99 | 7.03 | 45234.10 | 13555.93 | 2.96 |
| 2024-08-27 | 27.93 | 28.29 | 0.17 | 0.61 | 23961.00 | 6775.15 | 1.57 |
| 2024-08-26 | 28.00 | 28.12 | 0.38 | 1.37 | 28917.77 | 8058.37 | 1.89 |
| 2024-08-23 | 27.60 | 27.74 | -0.79 | -2.77 | 41552.00 | 11694.86 | 2.72 |
| 2024-08-22 | 29.00 | 28.53 | -0.72 | -2.46 | 46913.05 | 13546.17 | 3.07 |
| 2024-08-21 | 27.71 | 29.25 | 0.95 | 3.36 | 58545.74 | 16912.23 | 3.83 |
| 2024-08-20 | 26.87 | 28.30 | 0.56 | 2.02 | 81914.32 | 23008.00 | 5.35 |
| 2024-08-19 | 25.88 | 27.74 | 1.88 | 7.27 | 110905.19 | 30579.88 | 7.25 |
| 2024-08-16 | 23.62 | 25.86 | 4.31 | 20.00 | 72058.39 | 18010.00 | 4.71 |
| 2024-08-15 | 21.07 | 21.55 | 0.44 | 2.08 | 17294.00 | 3685.15 | 1.13 |
| 2024-08-14 | 21.09 | 21.11 | 0.10 | 0.48 | 16783.72 | 3514.80 | 1.10 |
| 2024-08-13 | 20.35 | 21.01 | 0.49 | 2.39 | 24064.55 | 4998.83 | 1.57 |
| 2024-08-12 | 20.20 | 20.52 | 0.22 | 1.08 | 16897.90 | 3444.12 | 1.10 |
| 2024-08-09 | 20.90 | 20.30 | -0.38 | -1.84 | 18169.00 | 3719.37 | 1.19 |
| 2024-08-08 | 19.80 | 20.68 | 0.60 | 2.99 | 30387.43 | 6189.95 | 1.99 |
| 2024-08-07 | 20.70 | 20.08 | -0.58 | -2.81 | 20064.00 | 4043.90 | 1.31 |
| 2024-08-06 | 20.55 | 20.66 | 0.36 | 1.77 | 23640.00 | 4852.80 | 1.55 |
| 2024-08-05 | 20.33 | 20.30 | -0.02 | -0.10 | 44627.20 | 9222.44 | 2.92 |
| 2024-08-02 | 19.87 | 20.32 | 0.32 | 1.60 | 34411.03 | 7023.04 | 2.25 |
| 2024-08-01 | 20.37 | 20.00 | -0.55 | -2.68 | 38953.12 | 7936.24 | 2.55 |
| 2024-07-31 | 18.99 | 20.55 | 0.97 | 4.95 | 54275.77 | 10819.12 | 3.55 |
| 2024-07-30 | 19.31 | 19.58 | 1.46 | 8.06 | 60385.48 | 12151.87 | 3.95 |
| 2024-07-29 | 18.19 | 18.12 | -0.13 | -0.71 | 13071.00 | 2368.32 | 0.85 |
| 2024-07-26 | 18.40 | 18.25 | -0.07 | -0.38 | 10666.00 | 1963.50 | 0.70 |
| 2024-07-25 | 17.84 | 18.32 | 0.30 | 1.67 | 20518.00 | 3733.82 | 1.34 |
| 2024-07-24 | 18.42 | 18.02 | -1.14 | -5.95 | 26675.93 | 4883.84 | 1.74 |
| 2024-07-23 | 20.16 | 19.16 | -1.02 | -5.06 | 11127.09 | 2185.68 | 0.73 |
| 2024-07-22 | 20.34 | 20.18 | 0.03 | 0.15 | 10037.42 | 2027.93 | 0.66 |
| 2024-07-19 | 19.95 | 20.15 | 0.78 | 4.03 | 19375.78 | 3859.88 | 1.27 |
| 2024-07-18 | 19.24 | 19.37 | -0.11 | -0.57 | 11770.00 | 2254.41 | 0.77 |
| 2024-07-17 | 19.78 | 19.48 | -0.17 | -0.87 | 11884.21 | 2308.08 | 0.78 |
| 2024-07-16 | 19.99 | 19.65 | -0.50 | -2.48 | 10500.18 | 2078.83 | 0.69 |
| 2024-07-15 | 20.56 | 20.15 | -0.40 | -1.95 | 9301.03 | 1888.35 | 0.61 |
| 2024-07-12 | 21.08 | 20.55 | -0.31 | -1.49 | 11449.01 | 2374.04 | 0.75 |
| 2024-07-11 | 20.52 | 20.86 | 0.60 | 2.96 | 11629.78 | 2417.76 | 0.76 |
| 2024-07-10 | 20.16 | 20.26 | -0.18 | -0.88 | 9057.30 | 1840.54 | 0.59 |
| 2024-07-09 | 20.78 | 20.44 | -0.19 | -0.92 | 19178.73 | 3884.09 | 1.25 |
| 2024-07-08 | 21.12 | 20.63 | -0.59 | -2.78 | 19736.45 | 4117.94 | 1.29 |
| 2024-07-05 | 20.92 | 21.22 | 0.13 | 0.62 | 23847.48 | 5054.29 | 1.56 |
| 2024-07-04 | 21.93 | 21.09 | -0.94 | -4.27 | 20213.17 | 4313.11 | 1.32 |
| 2024-07-03 | 21.98 | 22.03 | -0.30 | -1.34 | 17263.00 | 3804.88 | 1.13 |
| 2024-07-02 | 21.39 | 22.33 | 0.99 | 4.64 | 30663.72 | 6838.01 | 2.00 |
| 2024-07-01 | 21.78 | 21.34 | 0.21 | 0.99 | 17878.00 | 3816.78 | 1.17 |
| 2024-06-28 | 20.91 | 21.13 | 0.26 | 1.25 | 27200.00 | 5853.00 | 1.78 |
| 2024-06-27 | 21.00 | 20.87 | -0.13 | -0.62 | 14647.09 | 3061.61 | 0.96 |
| 2024-06-26 | 20.07 | 21.00 | 0.83 | 4.12 | 13646.00 | 2813.09 | 0.89 |
| 2024-06-25 | 20.66 | 20.17 | -0.31 | -1.51 | 16689.49 | 3367.89 | 1.09 |
| 2024-06-24 | 21.16 | 20.48 | -0.78 | -3.67 | 16487.94 | 3412.16 | 1.08 |
| 2024-06-21 | 21.05 | 21.26 | 0.36 | 1.72 | 14980.98 | 3173.85 | 0.98 |
| 2024-06-20 | 21.19 | 20.90 | -0.40 | -1.88 | 11793.95 | 2502.74 | 0.77 |
| 2024-06-19 | 22.00 | 21.30 | -0.72 | -3.27 | 16823.43 | 3609.07 | 1.10 |
| 2024-06-18 | 21.89 | 22.02 | 0.05 | 0.23 | 8142.68 | 1796.58 | 0.53 |
| 2024-06-17 | 22.25 | 21.97 | -0.23 | -1.04 | 11497.18 | 2539.99 | 0.75 |
| 2024-06-14 | 22.12 | 22.20 | -0.13 | -0.58 | 9417.25 | 2087.22 | 0.62 |
| 2024-06-13 | 22.82 | 22.33 | -0.56 | -2.45 | 11826.54 | 2655.54 | 0.80 |
| 2024-06-12 | 23.55 | 22.89 | -0.57 | -2.43 | 12450.05 | 2871.58 | 0.84 |
| 2024-06-11 | 23.30 | 23.46 | 0.09 | 0.39 | 11858.31 | 2747.20 | 0.80 |
| 2024-06-07 | 22.88 | 23.37 | 1.09 | 4.89 | 19212.02 | 4462.96 | 1.30 |
| 2024-06-06 | 23.60 | 22.28 | -1.42 | -5.99 | 22999.42 | 5207.99 | 1.55 |
| 2024-06-05 | 24.24 | 23.70 | -0.78 | -3.19 | 11729.54 | 2809.48 | 0.79 |
| 2024-06-04 | 24.23 | 24.48 | 0.08 | 0.33 | 9162.00 | 2232.11 | 0.62 |
| 2024-06-03 | 24.98 | 24.40 | -0.77 | -3.06 | 12112.00 | 2982.52 | 0.82 |
| 2024-05-31 | 25.08 | 25.17 | 0.17 | 0.68 | 12310.15 | 3118.16 | 0.83 |
| 2024-05-30 | 25.64 | 25.00 | -0.33 | -1.30 | 7002.00 | 1752.84 | 0.47 |
| 2024-05-29 | 25.35 | 25.33 | -0.20 | -0.78 | 7137.00 | 1819.68 | 0.48 |
| 2024-05-28 | 26.00 | 25.53 | -0.56 | -2.15 | 9811.47 | 2531.39 | 0.66 |
| 2024-05-27 | 26.40 | 26.09 | -0.31 | -1.17 | 9698.00 | 2533.44 | 0.65 |
| 2024-05-24 | 26.58 | 26.40 | -0.23 | -0.86 | 7781.00 | 2064.92 | 0.53 |
| 2024-05-23 | 27.10 | 26.63 | -0.59 | -2.17 | 9197.28 | 2462.98 | 0.62 |
| 2024-05-22 | 27.07 | 27.22 | 0.15 | 0.55 | 10569.10 | 2856.99 | 0.71 |
| 2024-05-21 | 27.50 | 27.07 | -0.43 | -1.56 | 13451.85 | 3650.46 | 0.91 |
| 2024-05-20 | 26.24 | 27.50 | 1.25 | 4.76 | 24200.03 | 6632.42 | 1.63 |
| 2024-05-17 | 27.08 | 26.25 | -0.68 | -2.53 | 11341.15 | 3000.80 | 0.77 |
| 2024-05-16 | 27.30 | 26.93 | -0.12 | -0.44 | 9689.98 | 2616.45 | 0.65 |
| 2024-05-15 | 26.91 | 27.05 | -0.21 | -0.77 | 10038.56 | 2731.86 | 0.68 |
| 2024-05-14 | 26.60 | 27.26 | 0.78 | 2.95 | 14475.19 | 3912.11 | 0.98 |
| 2024-05-13 | 27.79 | 26.48 | -1.41 | -5.06 | 22959.44 | 6173.57 | 1.55 |
日K线
周K线
月K线
