万得凯(301309)股票信息
| 股票代码 | 301309 |
| 股票名称 | 万得凯 |
| 最新价/元 | 25.71 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -0.73 |
| 买入/元 | 25.71 |
| 卖出/元 | 25.72 |
| 昨收/元 | 25.90 |
| 今开/元 | 25.85 |
| 最高/元 | 26.40 |
| 最低/元 | 25.45 |
| 成交量/手 | 9964.09 |
| 成交额/万 | 2588.76 |
| 股净值/元 | 24.72 |
| 市净率 | 1.74 |
| 总市值/万 | 257100.00 |
| 流通值/万 | 64275.00 |
| 换手率/% | 3.99 |
| 入市日期 | 2022-09-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
万得凯(301309)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 25.85 | 25.71 | -0.19 | -0.73 | 9964.09 | 2588.76 | 3.99 |
| 2024-10-09 | 25.67 | 25.90 | -1.77 | -6.40 | 19346.19 | 5017.73 | 7.74 |
| 2024-10-08 | 29.00 | 27.67 | 2.17 | 8.51 | 29508.85 | 8213.73 | 11.80 |
| 2024-09-30 | 23.41 | 25.50 | 2.83 | 12.48 | 23758.70 | 5756.71 | 9.50 |
| 2024-09-27 | 21.72 | 22.67 | 1.05 | 4.86 | 12166.02 | 2719.46 | 4.87 |
| 2024-09-26 | 21.07 | 21.62 | 0.42 | 1.98 | 5837.67 | 1251.05 | 2.34 |
| 2024-09-25 | 21.24 | 21.20 | 0.35 | 1.68 | 6824.75 | 1455.10 | 2.73 |
| 2024-09-24 | 20.50 | 20.85 | 0.64 | 3.17 | 4753.74 | 980.86 | 1.90 |
| 2024-09-23 | 20.20 | 20.21 | -0.09 | -0.44 | 2278.28 | 461.55 | 0.91 |
| 2024-09-20 | 20.48 | 20.30 | -0.28 | -1.36 | 2285.00 | 464.66 | 0.91 |
| 2024-09-19 | 20.36 | 20.58 | 0.34 | 1.68 | 2893.00 | 593.71 | 1.16 |
| 2024-09-18 | 20.44 | 20.24 | -0.06 | -0.30 | 2602.86 | 524.00 | 1.04 |
| 2024-09-13 | 20.73 | 20.30 | -0.32 | -1.55 | 2724.00 | 558.49 | 1.09 |
| 2024-09-12 | 20.91 | 20.62 | -0.28 | -1.34 | 2742.00 | 572.46 | 1.10 |
| 2024-09-11 | 21.01 | 20.90 | -0.19 | -0.90 | 2340.17 | 491.14 | 0.94 |
| 2024-09-10 | 20.99 | 21.09 | 0.14 | 0.67 | 2544.97 | 533.26 | 1.02 |
| 2024-09-09 | 21.05 | 20.95 | -0.16 | -0.76 | 2451.28 | 513.67 | 0.98 |
| 2024-09-06 | 21.72 | 21.11 | -0.52 | -2.40 | 3930.00 | 839.36 | 1.57 |
| 2024-09-05 | 21.60 | 21.63 | 0.03 | 0.14 | 2593.00 | 563.45 | 1.04 |
| 2024-09-04 | 21.70 | 21.60 | -0.17 | -0.78 | 3172.56 | 686.86 | 1.27 |
| 2024-09-03 | 21.37 | 21.77 | 0.38 | 1.78 | 4610.66 | 1000.13 | 1.84 |
| 2024-09-02 | 21.81 | 21.39 | -0.55 | -2.51 | 7469.28 | 1624.85 | 2.99 |
| 2024-08-30 | 21.78 | 21.94 | 0.15 | 0.69 | 10541.28 | 2311.78 | 4.22 |
| 2024-08-29 | 21.18 | 21.79 | 0.43 | 2.01 | 4541.96 | 983.37 | 1.82 |
| 2024-08-28 | 20.98 | 21.36 | 0.39 | 1.86 | 3792.35 | 806.56 | 1.52 |
| 2024-08-27 | 21.25 | 20.97 | -0.21 | -0.99 | 3491.18 | 733.27 | 1.40 |
| 2024-08-26 | 20.81 | 21.18 | 0.37 | 1.78 | 4124.14 | 869.83 | 1.65 |
| 2024-08-23 | 20.73 | 20.81 | 0.04 | 0.19 | 4749.18 | 982.66 | 1.90 |
| 2024-08-22 | 21.30 | 20.77 | -0.44 | -2.07 | 4377.00 | 920.25 | 1.75 |
| 2024-08-21 | 21.37 | 21.21 | -0.16 | -0.75 | 3749.30 | 798.10 | 1.50 |
| 2024-08-20 | 21.84 | 21.37 | -0.38 | -1.75 | 5688.00 | 1222.02 | 2.28 |
| 2024-08-19 | 22.00 | 21.75 | -0.17 | -0.78 | 4866.71 | 1062.36 | 1.95 |
| 2024-08-16 | 21.94 | 21.92 | -0.03 | -0.14 | 5937.90 | 1309.50 | 2.38 |
| 2024-08-15 | 21.68 | 21.95 | 0.02 | 0.09 | 7414.01 | 1627.16 | 2.97 |
| 2024-08-14 | 22.21 | 21.93 | -0.28 | -1.26 | 5696.00 | 1256.18 | 2.28 |
| 2024-08-13 | 21.91 | 22.21 | 0.14 | 0.63 | 7358.00 | 1620.11 | 2.94 |
| 2024-08-12 | 21.75 | 22.07 | 0.20 | 0.91 | 11292.18 | 2482.34 | 4.52 |
| 2024-08-09 | 22.73 | 21.87 | -0.96 | -4.21 | 18917.65 | 4188.42 | 7.57 |
| 2024-08-08 | 24.15 | 22.83 | -2.17 | -8.68 | 31043.16 | 7179.11 | 12.42 |
| 2024-08-07 | 24.00 | 25.00 | 1.53 | 6.52 | 47502.16 | 11550.65 | 19.00 |
| 2024-08-06 | 23.85 | 23.47 | -0.45 | -1.88 | 12556.00 | 2942.39 | 5.02 |
| 2024-08-05 | 23.26 | 23.92 | 0.47 | 2.00 | 14576.40 | 3440.00 | 5.83 |
| 2024-08-02 | 23.19 | 23.45 | 0.08 | 0.34 | 17250.00 | 4059.97 | 6.90 |
| 2024-08-01 | 22.97 | 23.37 | 0.40 | 1.74 | 11406.69 | 2638.37 | 4.56 |
| 2024-07-31 | 22.04 | 22.97 | 0.77 | 3.47 | 7446.69 | 1689.66 | 2.98 |
| 2024-07-30 | 21.63 | 22.20 | 0.24 | 1.09 | 4052.34 | 893.49 | 1.62 |
| 2024-07-29 | 22.33 | 21.96 | -0.33 | -1.48 | 5022.34 | 1101.98 | 2.01 |
| 2024-07-26 | 21.69 | 22.29 | 0.50 | 2.30 | 5456.03 | 1205.82 | 2.18 |
| 2024-07-25 | 21.13 | 21.79 | 0.38 | 1.78 | 8128.45 | 1765.43 | 3.25 |
| 2024-07-24 | 22.10 | 21.41 | -0.69 | -3.12 | 13590.45 | 2926.96 | 5.44 |
| 2024-07-23 | 22.53 | 22.10 | -0.45 | -2.00 | 7088.00 | 1580.20 | 2.84 |
| 2024-07-22 | 22.70 | 22.55 | -0.16 | -0.71 | 4549.71 | 1026.06 | 1.82 |
| 2024-07-19 | 22.86 | 22.71 | -0.43 | -1.86 | 8174.12 | 1855.85 | 3.27 |
| 2024-07-18 | 22.77 | 23.14 | 0.09 | 0.39 | 4344.22 | 992.70 | 1.74 |
| 2024-07-17 | 23.04 | 23.05 | -0.03 | -0.13 | 6008.28 | 1383.34 | 2.40 |
| 2024-07-16 | 23.35 | 23.08 | -0.01 | -0.04 | 7888.13 | 1834.51 | 3.16 |
| 2024-07-15 | 24.49 | 23.09 | -1.71 | -6.90 | 13008.54 | 3060.64 | 5.20 |
| 2024-07-12 | 24.72 | 24.80 | 0.00 | 0.00 | 2377.00 | 590.45 | 0.95 |
| 2024-07-11 | 24.45 | 24.80 | 0.79 | 3.29 | 3583.28 | 883.86 | 1.43 |
| 2024-07-10 | 24.08 | 24.01 | -0.17 | -0.70 | 2541.00 | 613.42 | 1.02 |
| 2024-07-09 | 23.33 | 24.18 | 0.65 | 2.76 | 3433.00 | 816.50 | 1.37 |
| 2024-07-08 | 23.99 | 23.53 | -0.56 | -2.33 | 3920.00 | 925.17 | 1.57 |
| 2024-07-05 | 23.82 | 24.09 | 0.22 | 0.92 | 3763.30 | 894.52 | 1.51 |
| 2024-07-04 | 24.81 | 23.87 | -0.94 | -3.79 | 5129.00 | 1241.29 | 2.05 |
| 2024-07-03 | 25.43 | 24.81 | -0.62 | -2.44 | 5385.71 | 1349.99 | 2.15 |
| 2024-07-02 | 25.57 | 25.43 | -0.14 | -0.55 | 3197.28 | 814.27 | 1.28 |
| 2024-07-01 | 25.45 | 25.57 | 0.01 | 0.04 | 4333.32 | 1097.02 | 1.73 |
| 2024-06-28 | 25.62 | 25.56 | 0.13 | 0.51 | 3855.60 | 990.86 | 1.54 |
| 2024-06-27 | 26.18 | 25.43 | -0.33 | -1.28 | 3837.91 | 989.29 | 1.54 |
| 2024-06-26 | 24.64 | 25.76 | 0.76 | 3.04 | 4158.26 | 1061.54 | 1.66 |
| 2024-06-25 | 24.73 | 25.00 | 0.28 | 1.13 | 3417.61 | 857.07 | 1.37 |
| 2024-06-24 | 25.40 | 24.72 | -1.20 | -4.63 | 4953.72 | 1242.54 | 1.98 |
| 2024-06-21 | 26.01 | 25.92 | 0.06 | 0.23 | 2809.71 | 724.02 | 1.12 |
| 2024-06-20 | 26.45 | 25.86 | -0.60 | -2.27 | 5636.51 | 1475.28 | 2.25 |
| 2024-06-19 | 26.18 | 26.46 | 0.29 | 1.11 | 3453.00 | 915.12 | 1.38 |
| 2024-06-18 | 25.80 | 26.17 | 0.07 | 0.27 | 3484.56 | 912.49 | 1.39 |
| 2024-06-17 | 26.27 | 26.10 | -0.42 | -1.58 | 3877.10 | 1017.60 | 1.55 |
| 2024-06-14 | 27.03 | 26.52 | -0.24 | -0.90 | 4636.71 | 1229.11 | 1.85 |
| 2024-06-13 | 25.97 | 26.76 | 0.82 | 3.16 | 8232.00 | 2201.43 | 3.29 |
| 2024-06-12 | 25.65 | 26.24 | 0.65 | 2.54 | 5299.70 | 1386.18 | 2.12 |
| 2024-06-11 | 25.49 | 25.59 | 0.09 | 0.35 | 6345.98 | 1605.33 | 2.54 |
| 2024-06-07 | 24.62 | 25.50 | 0.94 | 3.83 | 7998.00 | 2015.73 | 3.20 |
| 2024-06-06 | 26.65 | 24.56 | -2.04 | -7.67 | 10562.71 | 2655.86 | 4.23 |
| 2024-06-05 | 27.48 | 26.60 | -0.79 | -2.88 | 5558.00 | 1494.23 | 2.22 |
| 2024-06-04 | 27.30 | 27.39 | -0.04 | -0.15 | 4382.08 | 1193.52 | 1.75 |
| 2024-06-03 | 28.10 | 27.43 | -0.67 | -2.38 | 6396.28 | 1761.11 | 2.56 |
| 2024-05-31 | 27.88 | 28.10 | 0.27 | 0.97 | 4462.00 | 1248.32 | 1.78 |
| 2024-05-30 | 27.60 | 27.83 | 0.11 | 0.40 | 3289.85 | 915.67 | 1.32 |
| 2024-05-29 | 27.55 | 27.72 | 0.14 | 0.51 | 3265.04 | 906.66 | 1.31 |
| 2024-05-28 | 27.94 | 27.58 | -0.35 | -1.25 | 2927.00 | 810.47 | 1.17 |
| 2024-05-27 | 27.70 | 27.93 | 0.60 | 2.20 | 3682.11 | 1016.36 | 1.47 |
| 2024-05-24 | 27.60 | 27.33 | -0.42 | -1.51 | 5058.84 | 1395.44 | 2.02 |
| 2024-05-23 | 28.14 | 27.75 | -0.37 | -1.32 | 4396.52 | 1225.92 | 1.76 |
| 2024-05-22 | 27.94 | 28.12 | 0.08 | 0.29 | 3914.46 | 1101.07 | 1.57 |
| 2024-05-21 | 28.05 | 28.04 | -0.01 | -0.04 | 3754.86 | 1052.82 | 1.50 |
| 2024-05-20 | 28.30 | 28.05 | 0.00 | 0.00 | 4671.65 | 1311.82 | 1.87 |
| 2024-05-17 | 27.75 | 28.05 | 0.28 | 1.01 | 5640.05 | 1573.30 | 2.26 |
| 2024-05-16 | 27.57 | 27.77 | 0.20 | 0.73 | 4789.53 | 1324.63 | 1.92 |
| 2024-05-15 | 27.70 | 27.57 | -0.23 | -0.83 | 4521.00 | 1251.94 | 1.81 |
| 2024-05-14 | 28.00 | 27.80 | 0.08 | 0.29 | 12184.32 | 3392.36 | 4.87 |
日K线
周K线
月K线
