金沃股份(300984)股票信息
| 股票代码 | 300984 |
| 股票名称 | 金沃股份 |
| 最新价/元 | 24.71 |
| 涨跌额/元 | -2.64 |
| 涨跌幅/% | -9.65 |
| 买入/元 | 24.71 |
| 卖出/元 | 24.83 |
| 昨收/元 | 27.35 |
| 今开/元 | 26.33 |
| 最高/元 | 26.85 |
| 最低/元 | 24.11 |
| 成交量/手 | 15285.97 |
| 成交额/万 | 3906.33 |
| 股净值/元 | 50.43 |
| 市净率 | 2.89 |
| 总市值/万 | 189777.52 |
| 流通值/万 | 113760.65 |
| 换手率/% | 3.32 |
| 入市日期 | 2021-06-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
金沃股份(300984)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 | 26.33 | 24.71 | -2.64 | -9.65 | 15285.97 | 3906.33 | 3.32 |
| 2024-10-08 | 29.30 | 27.35 | 2.71 | 11.00 | 23103.80 | 6231.01 | 5.02 |
| 2024-09-30 | 22.09 | 24.64 | 3.14 | 14.61 | 20020.85 | 4747.55 | 4.35 |
| 2024-09-27 | 20.77 | 21.50 | 0.85 | 4.12 | 11952.66 | 2521.18 | 2.60 |
| 2024-09-26 | 19.72 | 20.65 | 1.05 | 5.36 | 6593.06 | 1333.55 | 1.43 |
| 2024-09-25 | 19.55 | 19.60 | 0.30 | 1.55 | 5235.20 | 1029.62 | 1.14 |
| 2024-09-24 | 18.75 | 19.30 | 0.72 | 3.88 | 3533.00 | 672.34 | 0.77 |
| 2024-09-23 | 18.19 | 18.58 | 0.01 | 0.05 | 1858.00 | 344.25 | 0.40 |
| 2024-09-20 | 18.97 | 18.57 | -0.52 | -2.72 | 1926.00 | 360.82 | 0.42 |
| 2024-09-19 | 18.47 | 19.09 | 0.59 | 3.19 | 4877.00 | 915.58 | 1.06 |
| 2024-09-18 | 18.69 | 18.50 | -0.30 | -1.60 | 3649.00 | 665.05 | 0.79 |
| 2024-09-13 | 19.26 | 18.80 | -0.58 | -2.99 | 3083.00 | 585.63 | 0.67 |
| 2024-09-12 | 19.66 | 19.38 | -0.42 | -2.12 | 4881.00 | 946.82 | 1.06 |
| 2024-09-11 | 19.36 | 19.80 | 0.20 | 1.02 | 6019.00 | 1176.39 | 1.31 |
| 2024-09-10 | 19.15 | 19.60 | 0.42 | 2.19 | 4295.00 | 826.99 | 0.93 |
| 2024-09-09 | 18.94 | 19.18 | -0.14 | -0.73 | 2670.00 | 504.94 | 0.58 |
| 2024-09-06 | 19.69 | 19.32 | -0.37 | -1.88 | 4602.00 | 886.73 | 1.00 |
| 2024-09-05 | 19.90 | 19.69 | -0.21 | -1.06 | 4651.00 | 920.54 | 1.01 |
| 2024-09-04 | 19.50 | 19.90 | 0.19 | 0.96 | 6031.12 | 1189.32 | 1.31 |
| 2024-09-03 | 19.76 | 19.71 | -0.09 | -0.46 | 5246.12 | 1022.76 | 1.14 |
| 2024-09-02 | 19.80 | 19.80 | 0.06 | 0.30 | 3558.00 | 701.44 | 0.77 |
| 2024-08-30 | 19.65 | 19.74 | 0.23 | 1.18 | 6489.20 | 1287.84 | 1.41 |
| 2024-08-29 | 18.94 | 19.51 | 0.46 | 2.42 | 5635.40 | 1094.35 | 1.22 |
| 2024-08-28 | 18.11 | 19.05 | 0.58 | 3.14 | 7015.12 | 1314.45 | 1.52 |
| 2024-08-27 | 18.28 | 18.47 | 0.02 | 0.11 | 4154.40 | 762.57 | 0.90 |
| 2024-08-26 | 18.25 | 18.45 | 0.29 | 1.60 | 3663.17 | 673.41 | 0.80 |
| 2024-08-23 | 18.77 | 18.16 | -0.05 | -0.28 | 3484.48 | 632.34 | 0.76 |
| 2024-08-22 | 18.68 | 18.21 | -0.47 | -2.52 | 3977.48 | 734.68 | 0.86 |
| 2024-08-21 | 18.56 | 18.68 | 0.16 | 0.86 | 2426.60 | 451.40 | 0.53 |
| 2024-08-20 | 18.88 | 18.52 | -0.39 | -2.06 | 3100.00 | 578.03 | 0.67 |
| 2024-08-19 | 18.98 | 18.91 | -0.08 | -0.42 | 2862.00 | 541.81 | 0.62 |
| 2024-08-16 | 19.17 | 18.99 | -0.17 | -0.89 | 3139.00 | 598.65 | 0.68 |
| 2024-08-15 | 19.16 | 19.16 | 0.03 | 0.16 | 3070.74 | 588.08 | 0.67 |
| 2024-08-14 | 19.60 | 19.13 | -0.10 | -0.52 | 2309.00 | 441.68 | 0.50 |
| 2024-08-13 | 19.37 | 19.23 | 0.24 | 1.26 | 2699.00 | 515.12 | 0.59 |
| 2024-08-12 | 19.03 | 18.99 | -0.05 | -0.26 | 1967.00 | 372.96 | 0.43 |
| 2024-08-09 | 19.18 | 19.04 | -0.07 | -0.37 | 1952.00 | 373.98 | 0.42 |
| 2024-08-08 | 19.15 | 19.11 | -0.04 | -0.21 | 2943.00 | 559.54 | 0.64 |
| 2024-08-07 | 19.33 | 19.15 | -0.19 | -0.98 | 2142.00 | 412.96 | 0.47 |
| 2024-08-06 | 18.87 | 19.34 | 0.61 | 3.26 | 3023.00 | 578.78 | 0.66 |
| 2024-08-05 | 19.67 | 18.73 | -0.94 | -4.78 | 4829.26 | 922.18 | 1.05 |
| 2024-08-02 | 20.62 | 19.67 | -0.43 | -2.14 | 4039.00 | 804.45 | 0.88 |
| 2024-08-01 | 20.07 | 20.10 | 0.05 | 0.25 | 4185.89 | 846.82 | 0.91 |
| 2024-07-31 | 19.34 | 20.05 | 0.68 | 3.51 | 4744.40 | 940.21 | 1.03 |
| 2024-07-30 | 19.22 | 19.37 | -0.02 | -0.10 | 2276.00 | 440.21 | 0.49 |
| 2024-07-29 | 19.60 | 19.39 | -0.21 | -1.07 | 3702.49 | 721.25 | 0.80 |
| 2024-07-26 | 19.21 | 19.60 | 0.58 | 3.05 | 3770.00 | 733.80 | 0.82 |
| 2024-07-25 | 18.79 | 19.02 | 0.23 | 1.22 | 3338.00 | 634.24 | 0.73 |
| 2024-07-24 | 18.97 | 18.79 | -0.22 | -1.16 | 3841.38 | 725.00 | 0.83 |
| 2024-07-23 | 20.22 | 19.01 | -0.72 | -3.65 | 5628.75 | 1096.34 | 1.22 |
| 2024-07-22 | 19.28 | 19.73 | 0.45 | 2.33 | 3864.00 | 755.91 | 0.84 |
| 2024-07-19 | 18.98 | 19.28 | 0.31 | 1.63 | 5472.00 | 1051.40 | 1.19 |
| 2024-07-18 | 19.46 | 18.97 | -0.49 | -2.52 | 7445.07 | 1411.00 | 1.62 |
| 2024-07-17 | 20.05 | 19.46 | -0.59 | -2.94 | 6485.20 | 1281.27 | 1.41 |
| 2024-07-16 | 20.73 | 20.05 | -0.29 | -1.43 | 2978.00 | 600.17 | 0.65 |
| 2024-07-15 | 20.75 | 20.34 | -0.41 | -1.98 | 2067.00 | 423.00 | 0.45 |
| 2024-07-12 | 21.02 | 20.75 | -0.27 | -1.28 | 2544.20 | 534.13 | 0.55 |
| 2024-07-11 | 20.82 | 21.02 | 0.37 | 1.79 | 3692.56 | 777.36 | 0.80 |
| 2024-07-10 | 20.80 | 20.65 | -0.22 | -1.05 | 4457.07 | 931.68 | 0.97 |
| 2024-07-09 | 19.56 | 20.87 | 1.31 | 6.70 | 8389.56 | 1703.56 | 1.82 |
| 2024-07-08 | 20.26 | 19.56 | -0.63 | -3.12 | 3483.00 | 687.30 | 0.76 |
| 2024-07-05 | 20.43 | 20.19 | -0.07 | -0.35 | 3108.96 | 625.10 | 0.68 |
| 2024-07-04 | 20.68 | 20.26 | -0.44 | -2.13 | 4307.96 | 884.16 | 0.94 |
| 2024-07-03 | 21.28 | 20.70 | -0.85 | -3.94 | 5215.00 | 1092.58 | 1.13 |
| 2024-07-02 | 22.19 | 21.55 | -0.64 | -2.88 | 5925.24 | 1286.82 | 1.39 |
| 2024-07-01 | 22.11 | 22.19 | 0.00 | 0.00 | 4442.96 | 973.47 | 1.04 |
| 2024-06-28 | 22.41 | 22.19 | -0.23 | -1.03 | 8496.00 | 1885.25 | 1.99 |
| 2024-06-27 | 22.01 | 22.42 | 0.18 | 0.81 | 11704.20 | 2653.87 | 3.94 |
| 2024-06-26 | 21.29 | 22.24 | 0.89 | 4.17 | 8844.00 | 1931.09 | 2.98 |
| 2024-06-25 | 21.21 | 21.35 | 0.05 | 0.24 | 3403.55 | 728.78 | 1.15 |
| 2024-06-24 | 21.96 | 21.30 | -0.88 | -3.97 | 5875.80 | 1264.99 | 1.98 |
| 2024-06-21 | 22.22 | 22.18 | -0.04 | -0.18 | 4461.80 | 986.95 | 1.50 |
| 2024-06-20 | 22.68 | 22.22 | -0.51 | -2.24 | 5763.51 | 1299.76 | 1.94 |
| 2024-06-19 | 23.19 | 22.73 | -0.57 | -2.45 | 8027.80 | 1821.29 | 2.70 |
| 2024-06-18 | 22.47 | 23.30 | 0.80 | 3.56 | 14675.33 | 3392.60 | 4.94 |
| 2024-06-17 | 22.82 | 22.50 | -0.65 | -2.81 | 10828.02 | 2424.23 | 3.64 |
| 2024-06-14 | 24.44 | 23.15 | -0.29 | -1.24 | 19208.11 | 4424.80 | 6.46 |
| 2024-06-13 | 21.68 | 23.44 | 1.84 | 8.52 | 15818.20 | 3583.61 | 5.32 |
| 2024-06-12 | 20.12 | 21.60 | 1.08 | 5.26 | 9329.20 | 1995.52 | 3.14 |
| 2024-06-11 | 20.54 | 20.52 | 0.17 | 0.84 | 7883.80 | 1582.55 | 2.65 |
| 2024-06-07 | 19.79 | 20.35 | 1.04 | 5.39 | 7161.20 | 1442.54 | 2.41 |
| 2024-06-06 | 20.68 | 19.31 | -1.58 | -7.56 | 7646.00 | 1515.88 | 2.57 |
| 2024-06-05 | 21.28 | 20.89 | -0.78 | -3.60 | 8873.80 | 1860.12 | 2.99 |
| 2024-06-04 | 22.07 | 21.67 | -0.55 | -2.48 | 9893.80 | 2133.66 | 3.33 |
| 2024-06-03 | 23.00 | 22.22 | -0.48 | -2.12 | 14874.84 | 3373.48 | 5.00 |
| 2024-05-31 | 21.64 | 22.70 | 1.05 | 4.85 | 14168.60 | 3196.46 | 4.77 |
| 2024-05-30 | 21.38 | 21.65 | -0.04 | -0.18 | 5034.40 | 1093.84 | 1.69 |
| 2024-05-29 | 21.11 | 21.69 | 0.38 | 1.78 | 5256.00 | 1135.01 | 1.77 |
| 2024-05-28 | 21.70 | 21.31 | -0.18 | -0.84 | 4661.00 | 991.39 | 1.57 |
| 2024-05-27 | 21.26 | 21.49 | 0.44 | 2.09 | 4816.00 | 1014.54 | 1.62 |
| 2024-05-24 | 21.59 | 21.05 | -0.15 | -0.71 | 3639.60 | 774.63 | 1.22 |
| 2024-05-23 | 21.76 | 21.20 | -0.56 | -2.57 | 3792.57 | 808.60 | 1.28 |
| 2024-05-22 | 21.70 | 21.76 | 0.07 | 0.32 | 5597.80 | 1216.91 | 1.88 |
| 2024-05-21 | 22.81 | 21.69 | -0.57 | -2.56 | 6995.00 | 1525.20 | 2.35 |
| 2024-05-20 | 22.22 | 22.26 | -0.04 | -0.18 | 5575.00 | 1235.49 | 1.88 |
| 2024-05-17 | 21.95 | 22.30 | 0.57 | 2.62 | 4846.40 | 1067.58 | 1.63 |
| 2024-05-16 | 21.77 | 21.73 | 0.10 | 0.46 | 5691.00 | 1253.45 | 1.91 |
| 2024-05-15 | 21.80 | 21.63 | -0.17 | -0.78 | 4251.00 | 926.99 | 1.43 |
| 2024-05-14 | 22.05 | 21.95 | 0.03 | 0.14 | 5487.00 | 1212.92 | 1.85 |
| 2024-05-13 | 22.53 | 21.92 | -0.61 | -2.71 | 3869.40 | 851.84 | 1.30 |
日K线
周K线
月K线
