万凯新材(301216)股票信息
| 股票代码 | 301216 |
| 股票名称 | 万凯新材 |
| 最新价/元 | 11.31 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -10.59 |
| 买入/元 | 11.31 |
| 卖出/元 | 11.32 |
| 昨收/元 | 12.65 |
| 今开/元 | 12.25 |
| 最高/元 | 12.29 |
| 最低/元 | 11.21 |
| 成交量/手 | 119783.87 |
| 成交额/万 | 14117.61 |
| 股净值/元 | 13.31 |
| 市净率 | 1.03 |
| 总市值/万 | 582570.30 |
| 流通值/万 | 321992.13 |
| 换手率/% | 4.21 |
| 入市日期 | 2022-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
万凯新材(301216)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 | 12.25 | 11.31 | -1.34 | -10.59 | 119783.87 | 14117.61 | 4.21 |
| 2024-10-08 | 13.60 | 12.65 | 0.97 | 8.31 | 199687.12 | 25436.23 | 7.01 |
| 2024-09-30 | 10.77 | 11.68 | 1.27 | 12.20 | 164360.79 | 18491.04 | 5.77 |
| 2024-09-27 | 10.05 | 10.41 | 0.48 | 4.83 | 69072.60 | 7086.39 | 2.43 |
| 2024-09-26 | 9.52 | 9.93 | 0.36 | 3.76 | 38350.59 | 3737.52 | 1.35 |
| 2024-09-25 | 9.61 | 9.57 | 0.02 | 0.21 | 38233.00 | 3700.28 | 1.34 |
| 2024-09-24 | 9.23 | 9.55 | 0.36 | 3.92 | 32151.85 | 3030.41 | 1.13 |
| 2024-09-23 | 9.25 | 9.19 | -0.06 | -0.65 | 10966.50 | 1010.69 | 0.39 |
| 2024-09-20 | 9.36 | 9.25 | -0.11 | -1.18 | 16642.50 | 1541.26 | 0.58 |
| 2024-09-19 | 9.11 | 9.36 | 0.26 | 2.86 | 22429.50 | 2089.41 | 0.79 |
| 2024-09-18 | 9.43 | 9.10 | -0.28 | -2.99 | 21851.17 | 1995.59 | 0.77 |
| 2024-09-13 | 9.46 | 9.38 | -0.11 | -1.16 | 15285.54 | 1438.00 | 0.54 |
| 2024-09-12 | 9.45 | 9.49 | 0.02 | 0.21 | 12657.00 | 1206.67 | 0.44 |
| 2024-09-11 | 9.52 | 9.47 | -0.06 | -0.63 | 15661.50 | 1484.74 | 0.55 |
| 2024-09-10 | 9.55 | 9.53 | -0.01 | -0.11 | 21677.06 | 2057.16 | 0.76 |
| 2024-09-09 | 9.60 | 9.54 | -0.10 | -1.04 | 18966.00 | 1814.51 | 0.67 |
| 2024-09-06 | 9.96 | 9.64 | -0.31 | -3.12 | 25883.88 | 2529.73 | 0.91 |
| 2024-09-05 | 9.98 | 9.95 | -0.05 | -0.50 | 18590.40 | 1852.09 | 0.65 |
| 2024-09-04 | 9.93 | 10.00 | 0.02 | 0.20 | 16374.49 | 1638.93 | 0.58 |
| 2024-09-03 | 9.90 | 9.98 | 0.09 | 0.91 | 10655.49 | 1061.77 | 0.37 |
| 2024-09-02 | 10.10 | 9.89 | -0.22 | -2.18 | 16350.50 | 1636.50 | 0.57 |
| 2024-08-30 | 10.04 | 10.11 | 0.07 | 0.70 | 20739.32 | 2104.01 | 0.73 |
| 2024-08-29 | 10.00 | 10.04 | 0.02 | 0.20 | 12554.50 | 1260.03 | 0.44 |
| 2024-08-28 | 10.18 | 10.02 | -0.28 | -2.72 | 34247.70 | 3430.12 | 1.20 |
| 2024-08-27 | 10.28 | 10.30 | 0.01 | 0.10 | 13772.50 | 1416.13 | 0.48 |
| 2024-08-26 | 10.14 | 10.29 | 0.15 | 1.48 | 14639.08 | 1503.16 | 0.51 |
| 2024-08-23 | 10.20 | 10.14 | -0.10 | -0.98 | 13293.12 | 1351.74 | 0.47 |
| 2024-08-22 | 10.25 | 10.24 | 0.00 | 0.00 | 10590.00 | 1085.73 | 0.37 |
| 2024-08-21 | 10.18 | 10.24 | 0.02 | 0.20 | 14403.55 | 1477.55 | 0.51 |
| 2024-08-20 | 10.24 | 10.22 | 0.01 | 0.10 | 14684.60 | 1500.37 | 0.52 |
| 2024-08-19 | 10.30 | 10.21 | -0.07 | -0.68 | 19088.25 | 1960.24 | 0.67 |
| 2024-08-16 | 10.39 | 10.28 | -0.65 | -5.95 | 69598.20 | 7203.36 | 2.44 |
| 2024-08-15 | 10.99 | 10.93 | -0.13 | -1.18 | 43889.99 | 4788.18 | 1.54 |
| 2024-08-14 | 11.61 | 11.06 | -0.18 | -1.60 | 65104.49 | 7260.44 | 2.29 |
| 2024-08-13 | 11.20 | 11.24 | 0.02 | 0.18 | 10177.50 | 1140.95 | 0.36 |
| 2024-08-12 | 11.29 | 11.22 | -0.03 | -0.27 | 9517.69 | 1070.17 | 0.33 |
| 2024-08-09 | 11.36 | 11.25 | -0.07 | -0.62 | 12630.50 | 1438.29 | 0.44 |
| 2024-08-08 | 11.29 | 11.32 | 0.02 | 0.18 | 11911.50 | 1343.20 | 0.42 |
| 2024-08-07 | 11.41 | 11.30 | -0.08 | -0.70 | 11683.00 | 1321.29 | 0.41 |
| 2024-08-06 | 11.37 | 11.38 | 0.12 | 1.07 | 10449.34 | 1189.63 | 0.37 |
| 2024-08-05 | 11.54 | 11.26 | -0.20 | -1.75 | 16885.57 | 1933.46 | 0.59 |
| 2024-08-02 | 11.51 | 11.46 | -0.07 | -0.61 | 9263.50 | 1067.55 | 0.33 |
| 2024-08-01 | 11.61 | 11.53 | -0.09 | -0.78 | 14509.77 | 1679.25 | 0.51 |
| 2024-07-31 | 11.26 | 11.62 | 0.37 | 3.29 | 22748.97 | 2608.26 | 0.80 |
| 2024-07-30 | 11.19 | 11.25 | 0.03 | 0.27 | 9152.43 | 1030.43 | 0.32 |
| 2024-07-29 | 11.37 | 11.22 | -0.13 | -1.15 | 10323.07 | 1162.39 | 0.36 |
| 2024-07-26 | 11.40 | 11.35 | 0.01 | 0.09 | 8597.00 | 977.63 | 0.30 |
| 2024-07-25 | 11.17 | 11.34 | 0.18 | 1.61 | 10622.69 | 1200.11 | 0.37 |
| 2024-07-24 | 11.36 | 11.16 | -0.24 | -2.11 | 14472.50 | 1625.73 | 0.51 |
| 2024-07-23 | 11.63 | 11.40 | -0.23 | -1.98 | 12264.80 | 1411.22 | 0.43 |
| 2024-07-22 | 11.80 | 11.63 | -0.13 | -1.11 | 13935.25 | 1631.04 | 0.49 |
| 2024-07-19 | 11.66 | 11.76 | 0.09 | 0.77 | 19826.57 | 2323.35 | 0.70 |
| 2024-07-18 | 11.70 | 11.67 | 0.01 | 0.09 | 18078.70 | 2095.49 | 0.64 |
| 2024-07-17 | 11.67 | 11.66 | -0.01 | -0.09 | 15529.71 | 1815.24 | 0.55 |
| 2024-07-16 | 11.75 | 11.67 | -0.06 | -0.51 | 14417.50 | 1684.13 | 0.51 |
| 2024-07-15 | 11.68 | 11.73 | 0.04 | 0.34 | 20568.09 | 2407.38 | 0.72 |
| 2024-07-12 | 11.73 | 11.69 | -0.01 | -0.09 | 13662.50 | 1596.58 | 0.48 |
| 2024-07-11 | 11.76 | 11.70 | 0.09 | 0.78 | 20633.11 | 2418.15 | 0.72 |
| 2024-07-10 | 11.57 | 11.61 | -0.03 | -0.26 | 19194.00 | 2221.52 | 0.67 |
| 2024-07-09 | 11.30 | 11.64 | 0.25 | 2.20 | 28100.65 | 3240.00 | 0.99 |
| 2024-07-08 | 11.60 | 11.39 | -0.24 | -2.06 | 22930.50 | 2615.91 | 0.81 |
| 2024-07-05 | 11.22 | 11.63 | 0.43 | 3.84 | 32577.07 | 3748.20 | 1.14 |
| 2024-07-04 | 11.42 | 11.20 | -0.26 | -2.27 | 15385.66 | 1735.97 | 0.54 |
| 2024-07-03 | 11.33 | 11.46 | 0.15 | 1.33 | 14683.50 | 1675.83 | 0.52 |
| 2024-07-02 | 11.25 | 11.31 | 0.06 | 0.53 | 14049.11 | 1585.65 | 0.49 |
| 2024-07-01 | 11.20 | 11.25 | 0.06 | 0.54 | 14725.31 | 1643.04 | 0.52 |
| 2024-06-28 | 11.17 | 11.19 | 0.09 | 0.81 | 20788.50 | 2333.87 | 0.73 |
| 2024-06-27 | 11.41 | 11.25 | -0.15 | -1.32 | 14494.82 | 1635.96 | 0.51 |
| 2024-06-26 | 11.20 | 11.40 | 0.20 | 1.79 | 15130.17 | 1707.29 | 0.53 |
| 2024-06-25 | 11.12 | 11.20 | 0.26 | 2.38 | 22415.37 | 2503.00 | 0.79 |
| 2024-06-24 | 11.23 | 10.94 | -0.31 | -2.76 | 24270.97 | 2683.14 | 0.85 |
| 2024-06-21 | 11.30 | 11.25 | -0.05 | -0.44 | 9919.50 | 1119.82 | 0.35 |
| 2024-06-20 | 11.51 | 11.30 | -0.16 | -1.40 | 16498.80 | 1873.58 | 0.58 |
| 2024-06-19 | 11.69 | 11.46 | -0.19 | -1.63 | 19846.29 | 2296.22 | 0.70 |
| 2024-06-18 | 11.58 | 11.65 | 0.07 | 0.60 | 12661.65 | 1473.71 | 0.44 |
| 2024-06-17 | 11.44 | 11.58 | 0.03 | 0.26 | 11977.13 | 1383.91 | 0.42 |
| 2024-06-14 | 11.47 | 11.55 | 0.06 | 0.52 | 14881.50 | 1709.47 | 0.52 |
| 2024-06-13 | 11.65 | 11.49 | -0.14 | -1.20 | 14802.63 | 1704.77 | 0.52 |
| 2024-06-12 | 11.50 | 11.63 | 0.14 | 1.22 | 15492.50 | 1794.77 | 0.54 |
| 2024-06-11 | 11.49 | 11.49 | -0.04 | -0.35 | 22202.00 | 2530.30 | 0.78 |
| 2024-06-07 | 11.28 | 11.53 | 0.30 | 2.67 | 23610.50 | 2705.79 | 0.83 |
| 2024-06-06 | 11.57 | 11.23 | -0.32 | -2.77 | 33196.53 | 3773.35 | 1.17 |
| 2024-06-05 | 11.61 | 11.55 | -0.15 | -1.28 | 17545.00 | 2038.09 | 0.62 |
| 2024-06-04 | 11.66 | 11.70 | 0.06 | 0.52 | 26783.50 | 3111.66 | 0.94 |
| 2024-06-03 | 11.92 | 11.64 | -0.30 | -2.51 | 43125.82 | 5024.60 | 1.51 |
| 2024-05-31 | 12.01 | 11.94 | -0.06 | -0.50 | 16837.00 | 2017.24 | 0.59 |
| 2024-05-30 | 11.90 | 12.00 | 0.05 | 0.42 | 15483.54 | 1857.00 | 0.54 |
| 2024-05-29 | 11.80 | 11.95 | 0.07 | 0.59 | 16265.54 | 1945.37 | 0.57 |
| 2024-05-28 | 11.99 | 11.88 | -0.12 | -1.00 | 15912.33 | 1898.10 | 0.56 |
| 2024-05-27 | 11.91 | 12.00 | 0.15 | 1.27 | 17895.54 | 2120.35 | 0.63 |
| 2024-05-24 | 11.98 | 11.85 | -0.09 | -0.75 | 20091.95 | 2397.73 | 0.71 |
| 2024-05-23 | 12.25 | 11.94 | -0.31 | -2.53 | 28030.66 | 3363.59 | 0.98 |
| 2024-05-22 | 12.12 | 12.25 | 0.14 | 1.16 | 25399.50 | 3108.50 | 0.89 |
| 2024-05-21 | 12.37 | 12.11 | -0.27 | -2.18 | 25539.04 | 3111.53 | 0.90 |
| 2024-05-20 | 12.49 | 12.38 | -0.10 | -0.80 | 21654.04 | 2691.28 | 0.76 |
| 2024-05-17 | 12.19 | 12.48 | 0.32 | 2.63 | 26051.04 | 3208.46 | 0.92 |
| 2024-05-16 | 12.20 | 12.16 | -0.03 | -0.25 | 17961.50 | 2198.11 | 0.63 |
| 2024-05-15 | 12.24 | 12.19 | -0.13 | -1.06 | 18960.00 | 2324.06 | 0.67 |
| 2024-05-14 | 12.32 | 12.32 | 0.00 | 0.00 | 19439.03 | 2398.52 | 0.68 |
| 2024-05-13 | 12.48 | 12.32 | -0.22 | -1.75 | 27355.49 | 3370.77 | 0.96 |
日K线
周K线
月K线
