维峰电子(301328)股票信息
| 股票代码 | 301328 |
| 股票名称 | 维峰电子 |
| 最新价/元 | 38.60 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -0.36 |
| 买入/元 | 38.60 |
| 卖出/元 | 38.67 |
| 昨收/元 | 38.74 |
| 今开/元 | 39.00 |
| 最高/元 | 40.30 |
| 最低/元 | 38.40 |
| 成交量/手 | 22744.67 |
| 成交额/万 | 8907.60 |
| 股净值/元 | 32.44 |
| 市净率 | 2.24 |
| 总市值/万 | 424189.27 |
| 流通值/万 | 131756.63 |
| 换手率/% | 6.66 |
| 入市日期 | 2022-09-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
维峰电子(301328)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 | 39.00 | 38.60 | -0.14 | -0.36 | 22744.67 | 8907.60 | 6.66 |
| 2024-10-09 | 42.65 | 38.74 | -6.25 | -13.89 | 33415.51 | 13743.22 | 9.79 |
| 2024-10-08 | 47.30 | 44.99 | 4.89 | 12.20 | 52656.75 | 23390.19 | 15.43 |
| 2024-09-30 | 37.81 | 40.10 | 3.91 | 10.80 | 46013.65 | 17853.58 | 13.48 |
| 2024-09-27 | 33.72 | 36.19 | 2.94 | 8.84 | 19881.57 | 6933.59 | 5.82 |
| 2024-09-26 | 31.60 | 33.25 | 1.38 | 4.33 | 11293.15 | 3685.62 | 3.31 |
| 2024-09-25 | 31.98 | 31.87 | 0.21 | 0.66 | 12330.00 | 3973.66 | 3.61 |
| 2024-09-24 | 30.60 | 31.66 | 1.10 | 3.60 | 9414.00 | 2930.76 | 2.76 |
| 2024-09-23 | 30.44 | 30.56 | 0.23 | 0.76 | 7775.86 | 2393.57 | 2.28 |
| 2024-09-20 | 30.33 | 30.33 | 0.05 | 0.17 | 4656.50 | 1410.68 | 1.36 |
| 2024-09-19 | 30.00 | 30.28 | 0.40 | 1.34 | 7117.00 | 2145.13 | 2.09 |
| 2024-09-18 | 30.10 | 29.88 | -0.19 | -0.63 | 5994.00 | 1783.37 | 1.76 |
| 2024-09-13 | 31.53 | 30.07 | -1.49 | -4.72 | 11586.00 | 3540.12 | 3.39 |
| 2024-09-12 | 32.31 | 31.56 | -0.62 | -1.93 | 6178.00 | 1974.72 | 1.81 |
| 2024-09-11 | 32.30 | 32.18 | -0.38 | -1.17 | 3349.63 | 1085.86 | 0.98 |
| 2024-09-10 | 32.53 | 32.56 | 0.23 | 0.71 | 5638.65 | 1819.22 | 1.65 |
| 2024-09-09 | 32.48 | 32.33 | -0.40 | -1.22 | 4640.50 | 1501.58 | 1.36 |
| 2024-09-06 | 33.55 | 32.73 | -0.82 | -2.44 | 5374.00 | 1783.97 | 1.57 |
| 2024-09-05 | 33.30 | 33.75 | 0.10 | 0.30 | 5662.00 | 1912.46 | 1.66 |
| 2024-09-04 | 33.60 | 33.65 | -0.25 | -0.74 | 4973.28 | 1667.04 | 1.46 |
| 2024-09-03 | 33.44 | 33.90 | 0.34 | 1.01 | 4746.50 | 1603.31 | 1.39 |
| 2024-09-02 | 34.40 | 33.56 | -1.09 | -3.15 | 8868.07 | 3017.49 | 2.60 |
| 2024-08-30 | 34.19 | 34.65 | 0.46 | 1.35 | 11556.95 | 4023.32 | 3.39 |
| 2024-08-29 | 33.09 | 34.19 | 0.88 | 2.64 | 8020.66 | 2713.35 | 2.35 |
| 2024-08-28 | 33.05 | 33.31 | 0.27 | 0.82 | 5840.82 | 1943.25 | 1.71 |
| 2024-08-27 | 33.98 | 33.04 | -1.35 | -3.93 | 8629.50 | 2884.82 | 2.53 |
| 2024-08-26 | 34.33 | 34.39 | 0.06 | 0.18 | 7178.91 | 2478.92 | 2.10 |
| 2024-08-23 | 34.55 | 34.33 | -0.22 | -0.64 | 7617.50 | 2620.08 | 2.23 |
| 2024-08-22 | 35.83 | 34.55 | -1.28 | -3.57 | 9134.50 | 3198.12 | 2.68 |
| 2024-08-21 | 35.06 | 35.83 | 0.50 | 1.42 | 8451.50 | 3019.22 | 2.48 |
| 2024-08-20 | 35.50 | 35.33 | 0.11 | 0.31 | 7432.00 | 2596.43 | 2.18 |
| 2024-08-19 | 36.30 | 35.22 | -1.04 | -2.87 | 8827.00 | 3150.55 | 2.59 |
| 2024-08-16 | 36.40 | 36.26 | 0.22 | 0.61 | 11892.00 | 4336.12 | 3.48 |
| 2024-08-15 | 35.59 | 36.04 | 0.29 | 0.81 | 10652.00 | 3853.77 | 3.12 |
| 2024-08-14 | 35.61 | 35.75 | 0.12 | 0.34 | 5734.00 | 2055.85 | 1.68 |
| 2024-08-13 | 34.75 | 35.63 | 0.77 | 2.21 | 7657.00 | 2706.93 | 2.24 |
| 2024-08-12 | 35.40 | 34.86 | -0.72 | -2.02 | 7978.00 | 2787.24 | 2.34 |
| 2024-08-09 | 35.79 | 35.58 | -0.27 | -0.75 | 8829.00 | 3191.50 | 2.59 |
| 2024-08-08 | 36.28 | 35.85 | -0.67 | -1.84 | 11186.00 | 3989.21 | 3.28 |
| 2024-08-07 | 36.25 | 36.52 | 0.22 | 0.61 | 10723.19 | 3934.79 | 3.14 |
| 2024-08-06 | 36.50 | 36.30 | 0.59 | 1.65 | 11459.00 | 4153.18 | 3.36 |
| 2024-08-05 | 37.21 | 35.71 | -2.17 | -5.73 | 18494.50 | 6795.49 | 5.42 |
| 2024-08-02 | 39.30 | 37.88 | -1.97 | -4.94 | 22378.87 | 8631.29 | 6.56 |
| 2024-08-01 | 40.07 | 39.85 | -0.26 | -0.65 | 31348.87 | 12443.31 | 9.18 |
| 2024-07-31 | 38.40 | 40.11 | 1.29 | 3.32 | 38424.50 | 15237.36 | 11.26 |
| 2024-07-30 | 39.02 | 38.82 | -0.57 | -1.45 | 32224.75 | 12643.71 | 9.44 |
| 2024-07-29 | 38.05 | 39.39 | 0.55 | 1.42 | 34533.12 | 13470.12 | 10.12 |
| 2024-07-26 | 37.22 | 38.84 | 1.44 | 3.85 | 39151.12 | 15299.18 | 11.47 |
| 2024-07-25 | 37.67 | 37.40 | -1.87 | -4.76 | 26984.62 | 10092.10 | 7.91 |
| 2024-07-24 | 37.01 | 39.27 | 0.72 | 1.87 | 39655.48 | 15422.61 | 11.62 |
| 2024-07-23 | 39.88 | 38.55 | 2.01 | 5.50 | 47265.11 | 18895.53 | 13.85 |
| 2024-07-22 | 36.12 | 36.54 | 0.30 | 0.83 | 8875.50 | 3227.87 | 2.60 |
| 2024-07-19 | 36.29 | 36.24 | 0.17 | 0.47 | 13188.00 | 4812.28 | 3.86 |
| 2024-07-18 | 35.90 | 36.07 | -0.58 | -1.58 | 15318.05 | 5447.15 | 4.49 |
| 2024-07-17 | 38.58 | 36.65 | -3.03 | -7.64 | 28573.21 | 10762.78 | 8.37 |
| 2024-07-16 | 40.34 | 39.68 | -0.52 | -1.29 | 34660.16 | 13808.37 | 10.15 |
| 2024-07-15 | 39.20 | 40.20 | 1.10 | 2.81 | 34099.28 | 13565.29 | 9.99 |
| 2024-07-12 | 39.10 | 39.10 | -0.74 | -1.86 | 21972.38 | 8600.12 | 6.44 |
| 2024-07-11 | 37.66 | 39.84 | 2.34 | 6.24 | 40053.02 | 15845.19 | 11.73 |
| 2024-07-10 | 35.96 | 37.50 | 0.34 | 0.92 | 27641.63 | 10348.26 | 8.10 |
| 2024-07-09 | 33.90 | 37.16 | 3.10 | 9.10 | 29128.33 | 10768.07 | 8.53 |
| 2024-07-08 | 35.00 | 34.06 | -1.51 | -4.25 | 9176.58 | 3151.24 | 2.69 |
| 2024-07-05 | 35.85 | 35.57 | -1.01 | -2.76 | 14687.20 | 5159.07 | 4.30 |
| 2024-07-04 | 35.98 | 36.58 | 0.62 | 1.72 | 15154.70 | 5575.03 | 4.44 |
| 2024-07-03 | 36.31 | 35.96 | -0.63 | -1.72 | 8704.87 | 3132.40 | 2.55 |
| 2024-07-02 | 37.52 | 36.59 | -1.15 | -3.05 | 12222.65 | 4523.16 | 3.58 |
| 2024-07-01 | 36.62 | 37.74 | 0.83 | 2.25 | 16502.79 | 6072.86 | 4.83 |
| 2024-06-28 | 36.05 | 36.91 | 0.85 | 2.36 | 15947.00 | 5940.16 | 4.67 |
| 2024-06-27 | 36.30 | 36.06 | -0.62 | -1.69 | 9282.00 | 3394.78 | 2.72 |
| 2024-06-26 | 35.88 | 36.68 | 1.33 | 3.76 | 9478.33 | 3426.24 | 2.78 |
| 2024-06-25 | 36.11 | 35.35 | -0.44 | -1.23 | 10512.05 | 3769.02 | 3.08 |
| 2024-06-24 | 37.49 | 35.79 | -2.32 | -6.09 | 12750.78 | 4678.36 | 3.74 |
| 2024-06-21 | 37.94 | 38.11 | 0.16 | 0.42 | 12547.00 | 4718.42 | 3.68 |
| 2024-06-20 | 40.10 | 37.95 | -2.11 | -5.27 | 21677.55 | 8471.21 | 6.35 |
| 2024-06-19 | 42.13 | 40.06 | -2.04 | -4.85 | 22834.08 | 9381.77 | 6.69 |
| 2024-06-18 | 41.60 | 42.10 | 0.22 | 0.53 | 24768.87 | 10396.34 | 7.26 |
| 2024-06-17 | 40.86 | 41.88 | 0.65 | 1.58 | 18946.67 | 7872.69 | 5.55 |
| 2024-06-14 | 42.36 | 41.23 | -1.98 | -4.58 | 29653.38 | 12412.57 | 8.69 |
| 2024-06-13 | 42.80 | 43.21 | -0.11 | -0.25 | 37799.55 | 16232.07 | 11.07 |
| 2024-06-12 | 41.54 | 43.32 | 1.12 | 2.65 | 43403.63 | 18677.14 | 12.72 |
| 2024-06-11 | 43.89 | 42.20 | -0.79 | -1.84 | 34421.28 | 14535.55 | 10.08 |
| 2024-06-07 | 40.80 | 42.99 | 1.40 | 3.37 | 55306.27 | 23134.41 | 16.20 |
| 2024-06-06 | 39.86 | 41.59 | 1.96 | 4.95 | 43601.95 | 17820.45 | 12.77 |
| 2024-06-05 | 39.99 | 39.63 | -0.72 | -1.78 | 20131.18 | 7985.69 | 5.90 |
| 2024-06-04 | 41.02 | 40.35 | -1.48 | -3.54 | 28967.38 | 11643.84 | 8.49 |
| 2024-06-03 | 40.90 | 41.83 | 1.68 | 4.18 | 42821.75 | 17828.61 | 12.55 |
| 2024-05-31 | 38.19 | 40.15 | 2.12 | 5.58 | 30145.28 | 12068.97 | 8.83 |
| 2024-05-30 | 38.81 | 38.03 | -1.40 | -3.55 | 18105.28 | 6875.49 | 5.30 |
| 2024-05-29 | 39.50 | 39.43 | 0.07 | 0.18 | 18878.27 | 7560.25 | 5.53 |
| 2024-05-28 | 41.31 | 39.66 | -2.50 | -5.93 | 26349.18 | 10587.46 | 7.72 |
| 2024-05-27 | 41.10 | 42.16 | 0.77 | 1.86 | 32939.16 | 13655.85 | 9.65 |
| 2024-05-24 | 40.08 | 41.39 | 1.10 | 2.73 | 39891.89 | 16289.51 | 11.69 |
| 2024-05-23 | 40.24 | 40.29 | -0.63 | -1.54 | 26769.54 | 10725.65 | 7.84 |
| 2024-05-22 | 38.69 | 40.92 | 2.00 | 5.14 | 35393.35 | 14280.84 | 10.37 |
| 2024-05-21 | 38.59 | 38.92 | -0.02 | -0.05 | 16085.43 | 6272.25 | 4.71 |
| 2024-05-20 | 38.54 | 38.94 | -0.28 | -0.71 | 17047.77 | 6583.79 | 4.99 |
| 2024-05-17 | 37.50 | 39.22 | 1.23 | 3.24 | 28332.12 | 11052.61 | 8.30 |
| 2024-05-16 | 36.92 | 37.99 | 1.72 | 4.74 | 23065.64 | 8749.53 | 6.76 |
| 2024-05-15 | 36.39 | 36.27 | -0.59 | -1.60 | 10458.79 | 3832.12 | 3.06 |
| 2024-05-14 | 36.73 | 36.86 | 0.79 | 2.19 | 15572.87 | 5802.91 | 4.56 |
日K线
周K线
月K线
