威尔高(301251)股票信息
| 股票代码 | 301251 |
| 股票名称 | 威尔高 |
| 最新价/元 | 30.16 |
| 涨跌额/元 | -5.49 |
| 涨跌幅/% | -15.40 |
| 买入/元 | 30.16 |
| 卖出/元 | 30.17 |
| 昨收/元 | 35.65 |
| 今开/元 | 33.41 |
| 最高/元 | 33.95 |
| 最低/元 | 30.06 |
| 成交量/手 | 82522.22 |
| 成交额/万 | 26578.02 |
| 股净值/元 | 36.78 |
| 市净率 | 2.81 |
| 总市值/万 | 406019.23 |
| 流通值/万 | 162641.54 |
| 换手率/% | 15.30 |
| 入市日期 | 2023-09-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
威尔高(301251)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 | 33.41 | 30.16 | -5.49 | -15.40 | 82522.22 | 26578.02 | 15.30 |
| 2024-10-08 | 37.19 | 35.65 | 3.91 | 12.32 | 135267.91 | 47423.85 | 25.08 |
| 2024-09-30 | 29.00 | 31.74 | 4.01 | 14.46 | 87706.33 | 26507.88 | 18.67 |
| 2024-09-27 | 26.36 | 27.73 | 1.66 | 6.37 | 59115.86 | 16128.87 | 12.59 |
| 2024-09-26 | 25.25 | 26.07 | 0.63 | 2.48 | 31511.00 | 8121.31 | 6.71 |
| 2024-09-25 | 25.46 | 25.44 | 0.24 | 0.95 | 31168.53 | 8015.24 | 6.64 |
| 2024-09-24 | 24.46 | 25.20 | 0.80 | 3.28 | 28391.95 | 7047.21 | 6.04 |
| 2024-09-23 | 24.22 | 24.40 | -0.04 | -0.16 | 15136.00 | 3711.57 | 3.22 |
| 2024-09-20 | 24.75 | 24.44 | -0.09 | -0.37 | 12468.00 | 3050.94 | 2.65 |
| 2024-09-19 | 24.47 | 24.53 | 0.20 | 0.82 | 15539.00 | 3813.48 | 3.31 |
| 2024-09-18 | 24.80 | 24.33 | -0.43 | -1.74 | 12022.26 | 2918.87 | 2.56 |
| 2024-09-13 | 25.40 | 24.76 | -0.66 | -2.60 | 19196.57 | 4805.98 | 4.09 |
| 2024-09-12 | 26.30 | 25.42 | -0.57 | -2.19 | 16576.57 | 4277.93 | 3.53 |
| 2024-09-11 | 26.11 | 25.99 | -0.33 | -1.25 | 12718.00 | 3319.51 | 2.71 |
| 2024-09-10 | 25.96 | 26.32 | 0.35 | 1.35 | 20893.00 | 5436.97 | 4.45 |
| 2024-09-09 | 25.83 | 25.97 | 0.15 | 0.58 | 13819.00 | 3578.26 | 2.94 |
| 2024-09-06 | 26.70 | 25.82 | -0.67 | -2.53 | 22246.07 | 5801.51 | 4.74 |
| 2024-09-05 | 25.71 | 26.49 | 0.52 | 2.00 | 31312.70 | 8286.34 | 9.30 |
| 2024-09-04 | 25.81 | 25.97 | -0.24 | -0.92 | 14663.07 | 3805.85 | 4.36 |
| 2024-09-03 | 25.78 | 26.21 | 0.31 | 1.20 | 13801.00 | 3608.88 | 4.10 |
| 2024-09-02 | 26.80 | 25.90 | -0.93 | -3.47 | 20807.00 | 5495.06 | 6.18 |
| 2024-08-30 | 26.25 | 26.83 | 0.53 | 2.02 | 28907.07 | 7777.58 | 8.59 |
| 2024-08-29 | 26.10 | 26.30 | 0.02 | 0.08 | 23806.29 | 6242.08 | 7.07 |
| 2024-08-28 | 26.19 | 26.28 | -0.08 | -0.30 | 14579.00 | 3823.32 | 4.33 |
| 2024-08-27 | 27.00 | 26.36 | -0.76 | -2.80 | 17385.00 | 4622.16 | 5.17 |
| 2024-08-26 | 27.28 | 27.12 | -0.22 | -0.81 | 14252.00 | 3882.02 | 4.23 |
| 2024-08-23 | 27.99 | 27.34 | -0.70 | -2.50 | 17274.00 | 4777.91 | 5.13 |
| 2024-08-22 | 28.86 | 28.04 | -0.74 | -2.57 | 21880.00 | 6170.43 | 6.50 |
| 2024-08-21 | 28.46 | 28.78 | 0.23 | 0.81 | 21503.07 | 6226.61 | 6.39 |
| 2024-08-20 | 28.41 | 28.55 | -0.02 | -0.07 | 24191.20 | 6941.55 | 7.19 |
| 2024-08-19 | 30.14 | 28.57 | -1.83 | -6.02 | 44317.15 | 12986.64 | 13.17 |
| 2024-08-16 | 30.22 | 30.40 | 0.31 | 1.03 | 40076.83 | 12274.57 | 11.91 |
| 2024-08-15 | 30.15 | 30.09 | 0.07 | 0.23 | 29316.27 | 8816.36 | 8.71 |
| 2024-08-14 | 30.00 | 30.02 | 0.17 | 0.57 | 18713.43 | 5605.27 | 5.56 |
| 2024-08-13 | 29.62 | 29.85 | 0.32 | 1.08 | 20572.91 | 6118.74 | 6.11 |
| 2024-08-12 | 29.60 | 29.53 | -0.27 | -0.91 | 24511.16 | 7214.12 | 7.28 |
| 2024-08-09 | 30.39 | 29.80 | -0.07 | -0.23 | 24828.06 | 7491.84 | 7.38 |
| 2024-08-08 | 30.60 | 29.87 | -1.20 | -3.86 | 39284.33 | 11738.49 | 11.67 |
| 2024-08-07 | 31.28 | 31.07 | -0.17 | -0.54 | 33430.00 | 10524.65 | 9.93 |
| 2024-08-06 | 31.55 | 31.24 | 0.26 | 0.84 | 35531.35 | 11053.41 | 10.56 |
| 2024-08-05 | 33.11 | 30.98 | -2.97 | -8.75 | 59647.41 | 19133.97 | 17.72 |
| 2024-08-02 | 35.11 | 33.95 | -1.51 | -4.26 | 62334.62 | 21602.15 | 18.52 |
| 2024-08-01 | 35.08 | 35.46 | 1.02 | 2.96 | 99094.30 | 35319.70 | 29.44 |
| 2024-07-31 | 32.00 | 34.44 | 2.09 | 6.46 | 66863.14 | 22303.85 | 19.87 |
| 2024-07-30 | 31.43 | 32.35 | 0.44 | 1.38 | 46230.79 | 14727.04 | 13.74 |
| 2024-07-29 | 31.90 | 31.91 | -0.23 | -0.72 | 41197.17 | 13190.78 | 12.24 |
| 2024-07-26 | 32.00 | 32.14 | -0.13 | -0.40 | 53376.81 | 17177.65 | 15.86 |
| 2024-07-25 | 31.70 | 32.27 | -1.63 | -4.81 | 71717.14 | 22989.57 | 21.31 |
| 2024-07-24 | 34.96 | 33.90 | -0.98 | -2.81 | 92602.21 | 32586.12 | 27.51 |
| 2024-07-23 | 37.12 | 34.88 | -1.62 | -4.44 | 106737.13 | 38562.35 | 31.71 |
| 2024-07-22 | 33.93 | 36.50 | 2.06 | 5.98 | 139188.74 | 49620.49 | 41.36 |
| 2024-07-19 | 32.90 | 34.44 | 2.44 | 7.63 | 116875.49 | 39651.00 | 34.73 |
| 2024-07-18 | 32.60 | 32.00 | -1.08 | -3.27 | 66581.94 | 21211.51 | 19.78 |
| 2024-07-17 | 34.48 | 33.08 | -1.46 | -4.23 | 83704.42 | 28967.26 | 24.87 |
| 2024-07-16 | 32.50 | 34.54 | 1.55 | 4.70 | 75202.84 | 25141.88 | 22.34 |
| 2024-07-15 | 32.69 | 32.99 | 0.05 | 0.15 | 45816.11 | 14909.83 | 13.61 |
| 2024-07-12 | 33.87 | 32.94 | -1.79 | -5.15 | 63377.27 | 21127.05 | 18.83 |
| 2024-07-11 | 33.60 | 34.73 | 1.40 | 4.20 | 93065.86 | 31776.03 | 27.65 |
| 2024-07-10 | 32.13 | 33.33 | 0.74 | 2.27 | 85049.49 | 28281.39 | 25.27 |
| 2024-07-09 | 31.00 | 32.59 | 1.48 | 4.76 | 67030.06 | 21499.95 | 19.92 |
| 2024-07-08 | 31.31 | 31.11 | -0.34 | -1.08 | 53174.07 | 16868.85 | 15.80 |
| 2024-07-05 | 31.00 | 31.45 | 0.11 | 0.35 | 39814.73 | 12427.56 | 11.83 |
| 2024-07-04 | 32.62 | 31.34 | -1.27 | -3.90 | 54209.89 | 17353.04 | 16.11 |
| 2024-07-03 | 34.00 | 32.61 | -0.78 | -2.34 | 53944.36 | 17775.43 | 16.03 |
| 2024-07-02 | 33.80 | 33.39 | -0.55 | -1.62 | 53270.20 | 17900.93 | 15.83 |
| 2024-07-01 | 34.60 | 33.94 | -0.49 | -1.42 | 54048.09 | 18161.84 | 16.06 |
| 2024-06-28 | 33.88 | 34.43 | 0.28 | 0.82 | 71595.59 | 24704.55 | 21.27 |
| 2024-06-27 | 36.40 | 34.15 | -3.24 | -8.67 | 101498.39 | 36017.86 | 30.16 |
| 2024-06-26 | 35.25 | 37.39 | 1.91 | 5.38 | 105712.19 | 38516.96 | 31.41 |
| 2024-06-25 | 36.36 | 35.48 | -1.46 | -3.95 | 93462.86 | 33052.33 | 27.77 |
| 2024-06-24 | 36.60 | 36.94 | 0.21 | 0.57 | 108689.81 | 40639.28 | 32.29 |
| 2024-06-21 | 37.78 | 36.73 | -1.62 | -4.22 | 119997.32 | 45122.46 | 35.65 |
| 2024-06-20 | 40.00 | 38.35 | -4.11 | -9.68 | 154915.88 | 61689.25 | 46.03 |
| 2024-06-19 | 46.35 | 42.46 | -3.89 | -8.39 | 188071.37 | 81708.85 | 55.88 |
| 2024-06-18 | 41.82 | 46.35 | 3.56 | 8.32 | 212597.12 | 94591.08 | 63.17 |
| 2024-06-17 | 39.70 | 42.79 | 3.98 | 10.26 | 228459.93 | 95191.61 | 67.88 |
| 2024-06-14 | 31.60 | 38.81 | 6.47 | 20.01 | 181124.60 | 63407.70 | 53.82 |
| 2024-06-13 | 32.80 | 32.34 | -1.20 | -3.58 | 140755.88 | 47402.89 | 41.82 |
| 2024-06-12 | 31.51 | 33.54 | 1.54 | 4.81 | 132530.61 | 43316.50 | 39.38 |
| 2024-06-11 | 30.55 | 32.00 | 0.52 | 1.65 | 107532.71 | 33666.79 | 31.95 |
| 2024-06-07 | 32.00 | 31.48 | -2.34 | -6.92 | 162021.08 | 51797.71 | 48.14 |
| 2024-06-06 | 29.50 | 33.82 | 5.64 | 20.01 | 186684.37 | 62224.07 | 55.47 |
| 2024-06-05 | 28.00 | 28.18 | -0.41 | -1.43 | 24327.63 | 6861.12 | 7.23 |
| 2024-06-04 | 29.72 | 28.59 | -1.50 | -4.99 | 41081.14 | 11814.78 | 12.21 |
| 2024-06-03 | 29.24 | 30.09 | 0.82 | 2.80 | 47411.08 | 14138.44 | 14.09 |
| 2024-05-31 | 29.10 | 29.27 | 0.35 | 1.21 | 35412.22 | 10408.10 | 10.52 |
| 2024-05-30 | 28.74 | 29.05 | -0.18 | -0.62 | 28548.03 | 8197.91 | 8.48 |
| 2024-05-29 | 29.02 | 29.23 | -0.43 | -1.45 | 40398.52 | 11761.15 | 12.00 |
| 2024-05-28 | 29.30 | 29.66 | -0.48 | -1.59 | 48142.44 | 14483.97 | 14.30 |
| 2024-05-27 | 31.13 | 30.14 | 0.33 | 1.11 | 66438.30 | 20161.98 | 19.74 |
| 2024-05-24 | 30.53 | 29.81 | -1.35 | -4.33 | 79725.93 | 24282.76 | 23.69 |
| 2024-05-23 | 28.15 | 31.16 | 2.80 | 9.87 | 116248.59 | 35892.83 | 34.54 |
| 2024-05-22 | 27.84 | 28.36 | 0.48 | 1.72 | 26500.75 | 7506.43 | 7.87 |
| 2024-05-21 | 27.67 | 27.88 | 0.27 | 0.98 | 23203.65 | 6441.67 | 6.89 |
| 2024-05-20 | 27.38 | 27.61 | 0.15 | 0.55 | 23889.86 | 6554.28 | 7.10 |
| 2024-05-17 | 26.21 | 27.46 | 1.20 | 4.57 | 34144.61 | 9289.39 | 10.15 |
| 2024-05-16 | 26.00 | 26.26 | 0.38 | 1.47 | 15193.02 | 4010.31 | 4.51 |
| 2024-05-15 | 25.95 | 25.88 | -0.17 | -0.65 | 11681.37 | 3054.61 | 3.47 |
| 2024-05-14 | 25.99 | 26.05 | 0.22 | 0.85 | 10539.67 | 2760.57 | 3.13 |
| 2024-05-13 | 26.70 | 25.83 | -0.96 | -3.58 | 13932.06 | 3627.19 | 4.14 |
日K线
周K线
月K线
