威士顿(301315)股票信息
| 股票代码 | 301315 |
| 股票名称 | 威士顿 |
| 最新价/元 | 45.33 |
| 涨跌额/元 | -3.78 |
| 涨跌幅/% | -7.70 |
| 买入/元 | 45.32 |
| 卖出/元 | 45.33 |
| 昨收/元 | 49.11 |
| 今开/元 | 50.11 |
| 最高/元 | 50.74 |
| 最低/元 | 40.29 |
| 成交量/手 | 74466.93 |
| 成交额/万 | 34125.11 |
| 股净值/元 | 59.65 |
| 市净率 | 3.99 |
| 总市值/万 | 398904.00 |
| 流通值/万 | 167721.00 |
| 换手率/% | 20.13 |
| 入市日期 | 2023-06-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
威士顿(301315)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 | 50.11 | 45.33 | -3.78 | -7.70 | 74466.93 | 34125.11 | 20.13 |
| 2024-10-09 | 54.60 | 49.11 | -12.28 | -20.00 | 109898.28 | 59375.55 | 29.70 |
| 2024-10-08 | 61.00 | 61.39 | 10.23 | 20.00 | 129107.31 | 75283.77 | 34.89 |
| 2024-09-30 | 46.22 | 51.16 | 8.53 | 20.01 | 126811.50 | 60503.42 | 34.27 |
| 2024-09-27 | 38.77 | 42.63 | 4.96 | 13.17 | 127018.85 | 51605.55 | 34.33 |
| 2024-09-26 | 34.94 | 37.67 | 1.36 | 3.75 | 110890.21 | 40379.86 | 29.97 |
| 2024-09-25 | 34.75 | 36.31 | 2.30 | 6.76 | 120348.64 | 43986.53 | 32.53 |
| 2024-09-24 | 32.38 | 34.01 | 2.19 | 6.88 | 85511.79 | 28567.22 | 23.11 |
| 2024-09-23 | 32.12 | 31.82 | -0.33 | -1.03 | 22248.00 | 7119.14 | 6.01 |
| 2024-09-20 | 31.85 | 32.15 | 0.17 | 0.53 | 27776.53 | 8940.42 | 7.51 |
| 2024-09-19 | 31.07 | 31.98 | 1.16 | 3.76 | 31536.44 | 10023.23 | 8.52 |
| 2024-09-18 | 30.61 | 30.82 | -0.13 | -0.42 | 22087.69 | 6744.44 | 5.97 |
| 2024-09-13 | 31.88 | 30.95 | -0.76 | -2.40 | 27894.69 | 8809.19 | 7.54 |
| 2024-09-12 | 31.79 | 31.71 | -0.14 | -0.44 | 31482.46 | 10085.64 | 8.51 |
| 2024-09-11 | 31.60 | 31.85 | 0.14 | 0.44 | 24175.79 | 7687.95 | 6.53 |
| 2024-09-10 | 31.57 | 31.71 | 0.01 | 0.03 | 24138.05 | 7574.12 | 6.52 |
| 2024-09-09 | 31.30 | 31.70 | -0.46 | -1.43 | 37677.35 | 11880.33 | 10.18 |
| 2024-09-06 | 32.90 | 32.16 | 0.20 | 0.63 | 50082.52 | 16441.06 | 13.54 |
| 2024-09-05 | 31.45 | 31.96 | 0.59 | 1.88 | 24749.06 | 7875.25 | 6.69 |
| 2024-09-04 | 30.92 | 31.37 | 0.14 | 0.45 | 26344.54 | 8331.83 | 7.12 |
| 2024-09-03 | 30.65 | 31.23 | 0.63 | 2.06 | 20758.23 | 6455.31 | 5.61 |
| 2024-09-02 | 31.30 | 30.60 | -1.12 | -3.53 | 22816.00 | 7051.32 | 6.17 |
| 2024-08-30 | 30.55 | 31.72 | 0.94 | 3.05 | 32333.53 | 10226.74 | 8.74 |
| 2024-08-29 | 30.03 | 30.78 | 0.40 | 1.32 | 21815.00 | 6709.07 | 5.90 |
| 2024-08-28 | 29.44 | 30.38 | 1.07 | 3.65 | 29735.02 | 9017.83 | 8.04 |
| 2024-08-27 | 30.06 | 29.31 | -1.01 | -3.33 | 15341.27 | 4557.47 | 4.15 |
| 2024-08-26 | 30.24 | 30.32 | 0.20 | 0.66 | 14383.00 | 4345.97 | 3.89 |
| 2024-08-23 | 30.13 | 30.12 | -0.08 | -0.27 | 17511.00 | 5287.63 | 4.73 |
| 2024-08-22 | 31.00 | 30.20 | -0.78 | -2.52 | 21540.51 | 6617.42 | 5.82 |
| 2024-08-21 | 31.09 | 30.98 | -0.03 | -0.10 | 16159.68 | 5046.87 | 4.37 |
| 2024-08-20 | 31.40 | 31.01 | -0.69 | -2.18 | 20440.31 | 6386.41 | 5.52 |
| 2024-08-19 | 31.60 | 31.70 | -0.57 | -1.77 | 25072.06 | 8003.79 | 6.78 |
| 2024-08-16 | 32.80 | 32.27 | -0.70 | -2.12 | 35940.36 | 11866.21 | 9.71 |
| 2024-08-15 | 32.08 | 32.97 | 0.56 | 1.73 | 40952.56 | 13507.61 | 11.07 |
| 2024-08-14 | 32.06 | 32.41 | 0.15 | 0.47 | 20307.79 | 6549.68 | 5.49 |
| 2024-08-13 | 31.86 | 32.26 | 0.21 | 0.66 | 18921.17 | 6036.27 | 5.11 |
| 2024-08-12 | 31.83 | 32.05 | 0.15 | 0.47 | 18563.96 | 5908.11 | 5.02 |
| 2024-08-09 | 32.59 | 31.90 | -0.39 | -1.21 | 19098.65 | 6155.46 | 5.16 |
| 2024-08-08 | 33.20 | 32.29 | -1.07 | -3.21 | 32533.68 | 10575.82 | 8.79 |
| 2024-08-07 | 33.16 | 33.36 | 0.34 | 1.03 | 29493.30 | 9805.70 | 7.97 |
| 2024-08-06 | 32.91 | 33.02 | 0.66 | 2.04 | 29140.00 | 9545.09 | 7.88 |
| 2024-08-05 | 33.17 | 32.36 | -0.96 | -2.88 | 37337.64 | 12357.21 | 10.09 |
| 2024-08-02 | 34.31 | 33.32 | -0.99 | -2.89 | 47736.53 | 16196.68 | 12.90 |
| 2024-08-01 | 34.80 | 34.31 | -2.43 | -6.61 | 89579.06 | 30945.76 | 24.21 |
| 2024-07-31 | 30.80 | 36.74 | 5.82 | 18.82 | 103556.08 | 35866.70 | 27.99 |
| 2024-07-30 | 30.75 | 30.92 | 0.13 | 0.42 | 30836.93 | 9595.76 | 8.33 |
| 2024-07-29 | 30.09 | 30.79 | 0.49 | 1.62 | 27870.82 | 8498.81 | 7.53 |
| 2024-07-26 | 29.99 | 30.30 | -0.50 | -1.62 | 33377.65 | 10162.66 | 9.02 |
| 2024-07-25 | 30.63 | 30.80 | -0.03 | -0.10 | 34503.44 | 10678.35 | 9.33 |
| 2024-07-24 | 30.55 | 30.83 | 0.15 | 0.49 | 35906.04 | 11054.28 | 9.70 |
| 2024-07-23 | 30.80 | 30.68 | -0.57 | -1.82 | 47573.46 | 14915.58 | 12.86 |
| 2024-07-22 | 29.58 | 31.25 | 1.62 | 5.47 | 46041.63 | 14114.06 | 12.44 |
| 2024-07-19 | 30.00 | 29.63 | 0.43 | 1.47 | 32304.07 | 9569.56 | 8.73 |
| 2024-07-18 | 29.01 | 29.20 | -0.13 | -0.44 | 17818.99 | 5122.60 | 4.82 |
| 2024-07-17 | 29.89 | 29.33 | -0.54 | -1.81 | 15649.16 | 4625.04 | 4.23 |
| 2024-07-16 | 29.66 | 29.87 | 0.12 | 0.40 | 15320.61 | 4568.82 | 4.14 |
| 2024-07-15 | 30.30 | 29.75 | -0.75 | -2.46 | 19588.59 | 5857.37 | 5.29 |
| 2024-07-12 | 30.10 | 30.50 | 0.15 | 0.49 | 26433.20 | 8089.37 | 7.14 |
| 2024-07-11 | 29.90 | 30.35 | 1.05 | 3.58 | 28703.95 | 8634.59 | 7.76 |
| 2024-07-10 | 29.11 | 29.30 | 0.16 | 0.55 | 25309.13 | 7452.72 | 6.84 |
| 2024-07-09 | 28.77 | 29.14 | 0.37 | 1.29 | 28512.85 | 8201.89 | 7.71 |
| 2024-07-08 | 29.63 | 28.77 | -1.18 | -3.94 | 21587.77 | 6253.82 | 5.83 |
| 2024-07-05 | 29.37 | 29.95 | 0.53 | 1.80 | 31892.44 | 9452.60 | 8.62 |
| 2024-07-04 | 30.90 | 29.42 | -1.57 | -5.07 | 34410.36 | 10303.84 | 9.30 |
| 2024-07-03 | 32.02 | 30.99 | -1.51 | -4.65 | 33430.48 | 10489.58 | 9.04 |
| 2024-07-02 | 32.24 | 32.50 | 0.46 | 1.44 | 35324.33 | 11538.72 | 9.55 |
| 2024-07-01 | 32.61 | 32.04 | -0.55 | -1.69 | 29389.22 | 9362.98 | 7.94 |
| 2024-06-28 | 32.46 | 32.59 | 0.14 | 0.43 | 35424.92 | 11674.34 | 9.57 |
| 2024-06-27 | 33.23 | 32.45 | -1.58 | -4.64 | 39373.19 | 13004.92 | 10.64 |
| 2024-06-26 | 33.80 | 34.03 | -1.43 | -4.03 | 55360.12 | 18305.18 | 14.96 |
| 2024-06-25 | 37.17 | 35.46 | -8.87 | -20.01 | 57390.89 | 20944.70 | 15.51 |
| 2024-06-24 | 43.01 | 44.33 | 0.45 | 1.03 | 19396.79 | 8588.96 | 5.24 |
| 2024-06-21 | 45.19 | 43.88 | -1.12 | -2.49 | 18194.72 | 8046.43 | 4.92 |
| 2024-06-20 | 47.17 | 45.00 | -2.99 | -6.23 | 28702.09 | 13062.00 | 13.05 |
| 2024-06-19 | 50.00 | 47.99 | -2.57 | -5.08 | 32903.16 | 16078.52 | 14.96 |
| 2024-06-18 | 50.00 | 50.56 | 0.38 | 0.76 | 33208.63 | 16870.32 | 15.09 |
| 2024-06-17 | 49.30 | 50.18 | -0.62 | -1.22 | 33102.06 | 16501.45 | 15.05 |
| 2024-06-14 | 47.50 | 50.80 | 3.29 | 6.93 | 50896.07 | 25413.80 | 23.13 |
| 2024-06-13 | 48.19 | 47.86 | -0.74 | -1.52 | 21217.78 | 10279.04 | 9.64 |
| 2024-06-12 | 48.09 | 48.60 | -0.57 | -1.16 | 28101.51 | 13787.12 | 12.77 |
| 2024-06-11 | 48.32 | 49.17 | 0.15 | 0.31 | 43544.47 | 21695.42 | 19.79 |
| 2024-06-07 | 46.75 | 49.02 | 3.12 | 6.80 | 37693.23 | 18142.74 | 17.13 |
| 2024-06-06 | 47.59 | 45.90 | -2.20 | -4.57 | 21898.65 | 10232.70 | 9.95 |
| 2024-06-05 | 46.17 | 48.10 | 0.66 | 1.39 | 30896.47 | 14756.48 | 14.04 |
| 2024-06-04 | 45.10 | 47.44 | 2.18 | 4.82 | 22221.81 | 10194.09 | 10.10 |
| 2024-06-03 | 46.42 | 45.26 | -0.97 | -2.10 | 9103.00 | 4148.69 | 4.14 |
| 2024-05-31 | 45.08 | 46.23 | 0.85 | 1.87 | 10517.93 | 4847.35 | 4.78 |
| 2024-05-30 | 45.61 | 45.38 | -0.29 | -0.64 | 8307.00 | 3761.64 | 3.78 |
| 2024-05-29 | 45.25 | 45.67 | 0.14 | 0.31 | 8013.95 | 3667.41 | 3.64 |
| 2024-05-28 | 45.79 | 45.53 | -0.32 | -0.70 | 7448.21 | 3403.98 | 3.39 |
| 2024-05-27 | 45.53 | 45.85 | 0.40 | 0.88 | 11504.36 | 5207.22 | 5.23 |
| 2024-05-24 | 47.96 | 45.45 | -2.90 | -6.00 | 17013.59 | 7924.89 | 7.73 |
| 2024-05-23 | 47.52 | 48.35 | 0.46 | 0.96 | 16337.43 | 7873.85 | 7.43 |
| 2024-05-22 | 47.40 | 47.89 | 0.49 | 1.03 | 10169.33 | 4818.72 | 4.62 |
| 2024-05-21 | 48.11 | 47.40 | -0.71 | -1.48 | 11132.56 | 5324.47 | 5.06 |
| 2024-05-20 | 47.86 | 48.11 | 0.05 | 0.10 | 11871.98 | 5738.87 | 5.40 |
| 2024-05-17 | 47.55 | 48.06 | 0.52 | 1.09 | 13724.53 | 6515.94 | 6.24 |
| 2024-05-16 | 47.79 | 47.54 | -1.39 | -2.84 | 18385.25 | 8828.09 | 8.36 |
| 2024-05-15 | 51.15 | 48.93 | -0.78 | -1.57 | 22085.78 | 11172.68 | 10.04 |
| 2024-05-14 | 48.62 | 49.71 | 0.77 | 1.57 | 13893.68 | 6840.14 | 6.32 |
日K线
周K线
月K线
