唯万密封(301161)股票信息
| 股票代码 | 301161 |
| 股票名称 | 唯万密封 |
| 最新价/元 | 16.79 |
| 涨跌额/元 | -2.12 |
| 涨跌幅/% | -11.21 |
| 买入/元 | 16.77 |
| 卖出/元 | 16.79 |
| 昨收/元 | 18.91 |
| 今开/元 | 18.16 |
| 最高/元 | 18.65 |
| 最低/元 | 16.79 |
| 成交量/手 | 52910.31 |
| 成交额/万 | 9375.04 |
| 股净值/元 | 54.16 |
| 市净率 | 2.09 |
| 总市值/万 | 201480.00 |
| 流通值/万 | 89537.71 |
| 换手率/% | 9.92 |
| 入市日期 | 2022-09-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
唯万密封(301161)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 | 18.16 | 16.79 | -2.12 | -11.21 | 52910.31 | 9375.04 | 9.92 |
| 2024-10-08 | 20.51 | 18.91 | 1.32 | 7.50 | 64129.36 | 12259.98 | 12.03 |
| 2024-09-30 | 16.36 | 17.59 | 1.85 | 11.75 | 58259.21 | 9871.38 | 10.92 |
| 2024-09-27 | 15.40 | 15.74 | 0.60 | 3.96 | 25887.00 | 4025.65 | 4.85 |
| 2024-09-26 | 14.78 | 15.14 | 0.35 | 2.37 | 17160.46 | 2575.99 | 3.22 |
| 2024-09-25 | 14.92 | 14.79 | -0.01 | -0.07 | 24260.00 | 3617.22 | 4.55 |
| 2024-09-24 | 14.54 | 14.80 | 0.22 | 1.51 | 24005.46 | 3509.84 | 4.50 |
| 2024-09-23 | 14.33 | 14.58 | 0.25 | 1.75 | 23090.00 | 3336.85 | 4.33 |
| 2024-09-20 | 14.38 | 14.33 | -0.05 | -0.35 | 16677.00 | 2380.76 | 3.13 |
| 2024-09-19 | 13.81 | 14.38 | 0.66 | 4.81 | 24111.00 | 3453.09 | 4.52 |
| 2024-09-18 | 13.97 | 13.72 | -0.21 | -1.51 | 7680.00 | 1051.55 | 1.44 |
| 2024-09-13 | 14.17 | 13.93 | -0.24 | -1.69 | 7720.46 | 1082.29 | 1.45 |
| 2024-09-12 | 14.21 | 14.17 | -0.17 | -1.19 | 6341.00 | 906.94 | 1.19 |
| 2024-09-11 | 14.29 | 14.34 | 0.01 | 0.07 | 6037.30 | 866.22 | 1.13 |
| 2024-09-10 | 14.17 | 14.33 | 0.15 | 1.06 | 10303.46 | 1469.70 | 1.93 |
| 2024-09-09 | 14.10 | 14.18 | 0.02 | 0.14 | 7006.10 | 990.74 | 1.31 |
| 2024-09-06 | 14.61 | 14.16 | -0.46 | -3.15 | 11940.38 | 1705.79 | 2.24 |
| 2024-09-05 | 14.79 | 14.62 | 0.01 | 0.07 | 5649.00 | 825.71 | 1.06 |
| 2024-09-04 | 14.58 | 14.61 | -0.12 | -0.82 | 7222.92 | 1057.19 | 1.35 |
| 2024-09-03 | 14.58 | 14.73 | 0.18 | 1.24 | 7243.00 | 1066.41 | 1.36 |
| 2024-09-02 | 14.75 | 14.55 | -0.27 | -1.82 | 11573.83 | 1707.73 | 2.17 |
| 2024-08-30 | 14.51 | 14.82 | 0.33 | 2.28 | 20099.92 | 2965.05 | 3.77 |
| 2024-08-29 | 14.25 | 14.49 | 0.14 | 0.98 | 16665.46 | 2371.20 | 3.13 |
| 2024-08-28 | 13.99 | 14.35 | 0.35 | 2.50 | 13197.46 | 1888.37 | 2.47 |
| 2024-08-27 | 14.21 | 14.00 | -0.21 | -1.48 | 7992.00 | 1131.87 | 1.50 |
| 2024-08-26 | 13.81 | 14.21 | 0.40 | 2.90 | 9593.00 | 1350.69 | 1.80 |
| 2024-08-23 | 14.17 | 13.81 | -0.40 | -2.82 | 12585.64 | 1746.05 | 2.36 |
| 2024-08-22 | 14.64 | 14.21 | -0.35 | -2.40 | 8090.46 | 1163.45 | 1.52 |
| 2024-08-21 | 14.42 | 14.56 | 0.07 | 0.48 | 7607.00 | 1103.57 | 1.43 |
| 2024-08-20 | 14.85 | 14.49 | -0.25 | -1.70 | 8541.00 | 1241.10 | 1.60 |
| 2024-08-19 | 14.81 | 14.74 | -0.13 | -0.87 | 8890.00 | 1317.13 | 1.67 |
| 2024-08-16 | 15.12 | 14.87 | -0.16 | -1.07 | 9589.00 | 1437.34 | 1.80 |
| 2024-08-15 | 15.03 | 15.03 | -0.10 | -0.66 | 12481.00 | 1874.16 | 2.34 |
| 2024-08-14 | 15.20 | 15.13 | -0.03 | -0.20 | 7746.73 | 1180.61 | 1.45 |
| 2024-08-13 | 14.99 | 15.16 | 0.26 | 1.75 | 8602.00 | 1287.69 | 1.61 |
| 2024-08-12 | 15.02 | 14.90 | -0.12 | -0.80 | 7752.27 | 1161.47 | 1.45 |
| 2024-08-09 | 15.20 | 15.02 | -0.14 | -0.92 | 8070.00 | 1223.27 | 1.51 |
| 2024-08-08 | 15.36 | 15.16 | -0.28 | -1.81 | 11300.00 | 1717.38 | 2.12 |
| 2024-08-07 | 15.49 | 15.44 | 0.00 | 0.00 | 9061.64 | 1399.66 | 1.70 |
| 2024-08-06 | 15.05 | 15.44 | 0.41 | 2.73 | 14114.00 | 2165.76 | 2.65 |
| 2024-08-05 | 15.60 | 15.03 | -0.62 | -3.96 | 17564.00 | 2698.62 | 3.29 |
| 2024-08-02 | 15.98 | 15.65 | -0.46 | -2.86 | 18595.00 | 2943.22 | 3.49 |
| 2024-08-01 | 15.88 | 16.11 | 0.12 | 0.75 | 24109.00 | 3879.03 | 4.52 |
| 2024-07-31 | 15.58 | 15.99 | 0.41 | 2.63 | 23269.00 | 3695.00 | 4.36 |
| 2024-07-30 | 15.61 | 15.58 | -0.14 | -0.89 | 14376.09 | 2254.59 | 2.70 |
| 2024-07-29 | 15.87 | 15.72 | -0.18 | -1.13 | 18988.99 | 2987.46 | 3.56 |
| 2024-07-26 | 15.48 | 15.90 | 0.18 | 1.15 | 25838.00 | 4094.08 | 4.85 |
| 2024-07-25 | 15.46 | 15.72 | 0.30 | 1.95 | 29430.37 | 4561.83 | 5.52 |
| 2024-07-24 | 15.02 | 15.42 | 0.32 | 2.12 | 24803.27 | 3824.65 | 4.65 |
| 2024-07-23 | 15.30 | 15.10 | -0.19 | -1.24 | 17316.00 | 2655.39 | 3.25 |
| 2024-07-22 | 15.50 | 15.29 | -0.52 | -3.29 | 24567.05 | 3761.96 | 4.61 |
| 2024-07-19 | 15.30 | 15.81 | 0.46 | 3.00 | 33245.92 | 5238.91 | 6.23 |
| 2024-07-18 | 15.01 | 15.35 | 0.02 | 0.13 | 21910.00 | 3324.39 | 4.11 |
| 2024-07-17 | 15.65 | 15.33 | -0.60 | -3.77 | 28841.28 | 4476.90 | 5.41 |
| 2024-07-16 | 15.62 | 15.93 | -0.10 | -0.62 | 42707.05 | 6763.68 | 8.01 |
| 2024-07-15 | 16.51 | 16.03 | 0.92 | 6.09 | 61130.49 | 9848.64 | 11.46 |
| 2024-07-12 | 15.22 | 15.11 | -0.11 | -0.72 | 9147.46 | 1383.17 | 1.72 |
| 2024-07-11 | 14.78 | 15.22 | 0.64 | 4.39 | 16722.46 | 2526.84 | 3.14 |
| 2024-07-10 | 14.61 | 14.58 | -0.07 | -0.48 | 9522.00 | 1392.18 | 1.79 |
| 2024-07-09 | 14.40 | 14.65 | 0.20 | 1.38 | 14018.60 | 2018.07 | 2.63 |
| 2024-07-08 | 14.86 | 14.45 | -0.47 | -3.15 | 8956.00 | 1307.78 | 1.68 |
| 2024-07-05 | 14.81 | 14.92 | 0.12 | 0.81 | 10479.00 | 1554.53 | 1.97 |
| 2024-07-04 | 15.13 | 14.80 | -0.46 | -3.01 | 12401.00 | 1859.83 | 2.33 |
| 2024-07-03 | 15.59 | 15.26 | -0.41 | -2.62 | 12989.46 | 1981.36 | 2.44 |
| 2024-07-02 | 15.60 | 15.67 | -0.19 | -1.20 | 15574.00 | 2441.80 | 2.92 |
| 2024-07-01 | 15.52 | 15.86 | 0.33 | 2.13 | 16395.00 | 2523.54 | 3.07 |
| 2024-06-28 | 15.44 | 15.53 | 0.06 | 0.39 | 22945.15 | 3562.77 | 4.30 |
| 2024-06-27 | 15.45 | 15.47 | -0.05 | -0.32 | 24344.00 | 3829.16 | 4.56 |
| 2024-06-26 | 14.89 | 15.52 | 0.64 | 4.30 | 23327.00 | 3571.07 | 4.37 |
| 2024-06-25 | 14.30 | 14.88 | 0.48 | 3.33 | 20535.61 | 3014.90 | 3.85 |
| 2024-06-24 | 14.90 | 14.40 | -0.63 | -4.19 | 16999.97 | 2463.32 | 3.19 |
| 2024-06-21 | 15.17 | 15.03 | -0.29 | -1.89 | 8366.00 | 1258.58 | 1.57 |
| 2024-06-20 | 15.79 | 15.32 | -0.48 | -3.04 | 15512.46 | 2394.91 | 2.91 |
| 2024-06-19 | 15.74 | 15.80 | 0.04 | 0.25 | 15230.46 | 2417.53 | 2.86 |
| 2024-06-18 | 15.13 | 15.76 | 0.59 | 3.89 | 17564.46 | 2731.55 | 3.29 |
| 2024-06-17 | 15.40 | 15.17 | -0.13 | -0.85 | 10105.60 | 1539.91 | 1.89 |
| 2024-06-14 | 15.44 | 15.30 | -0.11 | -0.71 | 9913.00 | 1521.14 | 1.86 |
| 2024-06-13 | 15.37 | 15.41 | 0.07 | 0.46 | 10584.00 | 1625.45 | 1.98 |
| 2024-06-12 | 14.99 | 15.34 | 0.37 | 2.47 | 11061.45 | 1691.18 | 2.07 |
| 2024-06-11 | 14.76 | 14.97 | 0.21 | 1.42 | 12071.00 | 1785.95 | 2.26 |
| 2024-06-07 | 14.87 | 14.76 | -0.11 | -0.74 | 16897.00 | 2500.83 | 3.17 |
| 2024-06-06 | 15.22 | 14.87 | -0.35 | -2.30 | 21784.28 | 3183.98 | 4.08 |
| 2024-06-05 | 15.60 | 15.22 | -0.54 | -3.43 | 14309.00 | 2212.21 | 2.68 |
| 2024-06-04 | 15.86 | 15.76 | -0.22 | -1.38 | 15588.00 | 2429.23 | 2.92 |
| 2024-06-03 | 16.58 | 16.04 | -0.54 | -3.26 | 16148.00 | 2616.02 | 3.03 |
| 2024-05-31 | 16.33 | 16.58 | 0.29 | 1.78 | 13346.00 | 2211.37 | 2.50 |
| 2024-05-30 | 16.51 | 16.29 | -0.21 | -1.27 | 8831.00 | 1448.86 | 1.66 |
| 2024-05-29 | 16.39 | 16.50 | 0.18 | 1.10 | 12143.59 | 1998.40 | 2.28 |
| 2024-05-28 | 16.59 | 16.32 | -0.25 | -1.51 | 14566.00 | 2398.82 | 2.73 |
| 2024-05-27 | 16.59 | 16.57 | 0.08 | 0.49 | 20572.16 | 3388.31 | 3.86 |
| 2024-05-24 | 16.81 | 16.49 | -0.53 | -3.11 | 26602.56 | 4431.21 | 4.99 |
| 2024-05-23 | 17.71 | 17.02 | -0.92 | -5.13 | 48271.46 | 8331.21 | 9.05 |
| 2024-05-22 | 16.90 | 17.94 | 1.25 | 7.49 | 58017.49 | 10225.99 | 10.88 |
| 2024-05-21 | 17.00 | 16.69 | -0.17 | -1.01 | 11516.00 | 1921.05 | 2.16 |
| 2024-05-20 | 16.93 | 16.86 | -0.24 | -1.40 | 14794.00 | 2493.50 | 2.77 |
| 2024-05-17 | 17.30 | 17.10 | 0.20 | 1.18 | 16630.00 | 2796.18 | 3.12 |
| 2024-05-16 | 16.77 | 16.90 | 0.14 | 0.84 | 15189.06 | 2566.23 | 2.85 |
| 2024-05-15 | 16.62 | 16.76 | -0.09 | -0.53 | 22065.00 | 3726.64 | 4.14 |
| 2024-05-14 | 17.04 | 16.85 | -0.44 | -2.55 | 19888.46 | 3345.39 | 3.73 |
| 2024-05-13 | 17.60 | 17.29 | -0.61 | -3.41 | 35490.49 | 6019.87 | 6.66 |
日K线
周K线
月K线
