威马农机(301533)股票信息
| 股票代码 | 301533 |
| 股票名称 | 威马农机 |
| 最新价/元 | 27.52 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.21 |
| 买入/元 | 27.51 |
| 卖出/元 | 27.52 |
| 昨收/元 | 27.19 |
| 今开/元 | 27.38 |
| 最高/元 | 28.30 |
| 最低/元 | 27.25 |
| 成交量/手 | 20759.27 |
| 成交额/万 | 5761.53 |
| 股净值/元 | 30.92 |
| 市净率 | 2.48 |
| 总市值/万 | 270540.04 |
| 流通值/万 | 76524.04 |
| 换手率/% | 7.47 |
| 入市日期 | 2023-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
威马农机(301533)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 | 27.38 | 27.52 | 0.33 | 1.21 | 20759.27 | 5761.53 | 7.47 |
| 2024-10-09 | 29.60 | 27.19 | -3.93 | -12.63 | 31281.55 | 8928.80 | 11.25 |
| 2024-10-08 | 32.00 | 31.12 | 3.34 | 12.02 | 53713.71 | 16635.08 | 19.32 |
| 2024-09-30 | 25.50 | 27.78 | 3.02 | 12.20 | 42189.44 | 11242.50 | 15.17 |
| 2024-09-27 | 24.12 | 24.76 | 1.08 | 4.56 | 22341.79 | 5460.57 | 8.03 |
| 2024-09-26 | 23.00 | 23.68 | 0.75 | 3.27 | 13130.96 | 3069.73 | 4.72 |
| 2024-09-25 | 22.85 | 22.93 | 0.17 | 0.75 | 14767.95 | 3420.09 | 5.31 |
| 2024-09-24 | 22.30 | 22.76 | 0.87 | 3.97 | 12064.70 | 2698.10 | 4.34 |
| 2024-09-23 | 21.90 | 21.89 | -0.12 | -0.55 | 5648.00 | 1239.72 | 2.03 |
| 2024-09-20 | 22.47 | 22.01 | -0.39 | -1.74 | 10253.00 | 2275.39 | 3.69 |
| 2024-09-19 | 22.26 | 22.40 | 0.24 | 1.08 | 6888.46 | 1544.60 | 2.48 |
| 2024-09-18 | 22.68 | 22.16 | -0.53 | -2.34 | 9493.43 | 2100.95 | 3.41 |
| 2024-09-13 | 23.15 | 22.69 | -0.55 | -2.37 | 8189.86 | 1880.44 | 2.95 |
| 2024-09-12 | 23.17 | 23.24 | -0.38 | -1.61 | 13578.88 | 3189.85 | 4.88 |
| 2024-09-11 | 23.51 | 23.62 | 0.61 | 2.65 | 21494.60 | 5141.64 | 7.73 |
| 2024-09-10 | 22.73 | 23.01 | 0.44 | 1.95 | 5610.94 | 1279.33 | 2.02 |
| 2024-09-09 | 22.58 | 22.57 | -0.18 | -0.79 | 3704.44 | 833.95 | 1.33 |
| 2024-09-06 | 23.40 | 22.75 | -0.74 | -3.15 | 6425.43 | 1479.93 | 2.31 |
| 2024-09-05 | 23.40 | 23.49 | 0.27 | 1.16 | 4443.18 | 1040.13 | 1.60 |
| 2024-09-04 | 23.03 | 23.22 | -0.06 | -0.26 | 4829.43 | 1118.02 | 1.74 |
| 2024-09-03 | 23.14 | 23.28 | 0.14 | 0.61 | 5577.43 | 1297.31 | 2.01 |
| 2024-09-02 | 23.58 | 23.14 | -0.37 | -1.57 | 6169.43 | 1443.37 | 2.22 |
| 2024-08-30 | 23.13 | 23.51 | 0.21 | 0.90 | 9798.24 | 2315.30 | 3.52 |
| 2024-08-29 | 22.72 | 23.30 | 0.38 | 1.66 | 6959.00 | 1608.46 | 2.50 |
| 2024-08-28 | 22.59 | 22.92 | 0.23 | 1.01 | 5482.25 | 1257.88 | 1.97 |
| 2024-08-27 | 23.20 | 22.69 | -0.51 | -2.20 | 6019.00 | 1373.28 | 2.16 |
| 2024-08-26 | 22.80 | 23.20 | 0.42 | 1.84 | 5869.50 | 1352.01 | 2.11 |
| 2024-08-23 | 23.35 | 22.78 | -0.69 | -2.94 | 8562.54 | 1964.50 | 3.08 |
| 2024-08-22 | 24.69 | 23.47 | -1.29 | -5.21 | 10431.00 | 2504.30 | 3.75 |
| 2024-08-21 | 24.47 | 24.76 | 0.24 | 0.98 | 7015.37 | 1740.50 | 2.52 |
| 2024-08-20 | 24.67 | 24.52 | -0.15 | -0.61 | 5664.00 | 1397.61 | 2.04 |
| 2024-08-19 | 24.37 | 24.67 | 0.16 | 0.65 | 7356.00 | 1808.70 | 2.65 |
| 2024-08-16 | 25.12 | 24.51 | -0.61 | -2.43 | 12277.50 | 3038.38 | 5.37 |
| 2024-08-15 | 25.46 | 25.12 | -0.34 | -1.34 | 9070.00 | 2294.27 | 3.96 |
| 2024-08-14 | 25.58 | 25.46 | -0.12 | -0.47 | 5025.00 | 1284.90 | 2.20 |
| 2024-08-13 | 25.43 | 25.58 | 0.16 | 0.63 | 6932.00 | 1757.40 | 3.03 |
| 2024-08-12 | 26.35 | 25.42 | -0.98 | -3.71 | 10757.61 | 2770.08 | 4.70 |
| 2024-08-09 | 26.80 | 26.40 | -0.29 | -1.09 | 13842.32 | 3664.54 | 6.05 |
| 2024-08-08 | 26.00 | 26.69 | 0.69 | 2.65 | 21978.96 | 5744.69 | 9.61 |
| 2024-08-07 | 26.25 | 26.00 | -0.36 | -1.37 | 9455.35 | 2484.83 | 4.13 |
| 2024-08-06 | 26.15 | 26.36 | 0.61 | 2.37 | 11030.78 | 2891.11 | 4.82 |
| 2024-08-05 | 26.20 | 25.75 | -1.03 | -3.85 | 16129.25 | 4229.33 | 7.05 |
| 2024-08-02 | 27.13 | 26.78 | -0.73 | -2.65 | 18582.52 | 5035.26 | 8.12 |
| 2024-08-01 | 27.35 | 27.51 | 0.02 | 0.07 | 26430.50 | 7289.13 | 11.55 |
| 2024-07-31 | 26.95 | 27.49 | 0.32 | 1.18 | 25741.88 | 7035.39 | 11.25 |
| 2024-07-30 | 27.66 | 27.17 | -0.62 | -2.23 | 24429.89 | 6658.70 | 10.68 |
| 2024-07-29 | 28.50 | 27.79 | -0.83 | -2.90 | 43908.05 | 12318.18 | 19.19 |
| 2024-07-26 | 26.85 | 28.62 | 2.95 | 11.49 | 57134.01 | 15807.49 | 24.97 |
| 2024-07-25 | 24.92 | 25.67 | -0.32 | -1.23 | 14477.52 | 3683.63 | 6.33 |
| 2024-07-24 | 25.26 | 25.99 | 0.36 | 1.41 | 17673.25 | 4618.74 | 7.72 |
| 2024-07-23 | 26.49 | 25.63 | -0.75 | -2.84 | 15230.25 | 3991.28 | 6.66 |
| 2024-07-22 | 27.00 | 26.38 | -0.82 | -3.02 | 22703.42 | 6009.42 | 9.92 |
| 2024-07-19 | 27.75 | 27.20 | -1.28 | -4.49 | 30336.63 | 8323.84 | 13.26 |
| 2024-07-18 | 27.72 | 28.48 | 1.06 | 3.87 | 41182.02 | 11437.08 | 18.00 |
| 2024-07-17 | 26.43 | 27.42 | 1.02 | 3.86 | 31712.39 | 8564.68 | 13.86 |
| 2024-07-16 | 25.92 | 26.40 | 0.23 | 0.88 | 9522.54 | 2502.46 | 4.16 |
| 2024-07-15 | 26.39 | 26.17 | -0.49 | -1.84 | 11315.00 | 2979.43 | 4.94 |
| 2024-07-12 | 26.54 | 26.66 | 0.05 | 0.19 | 17386.68 | 4671.44 | 7.60 |
| 2024-07-11 | 26.34 | 26.61 | 0.65 | 2.50 | 20258.87 | 5361.45 | 8.85 |
| 2024-07-10 | 25.18 | 25.96 | 0.77 | 3.06 | 20606.47 | 5345.42 | 9.01 |
| 2024-07-09 | 24.36 | 25.19 | 0.83 | 3.41 | 17040.45 | 4169.12 | 7.45 |
| 2024-07-08 | 25.19 | 24.36 | -0.86 | -3.41 | 12437.25 | 3080.23 | 5.44 |
| 2024-07-05 | 24.86 | 25.22 | 0.40 | 1.61 | 11906.25 | 2995.66 | 5.20 |
| 2024-07-04 | 25.53 | 24.82 | -1.18 | -4.54 | 14687.92 | 3713.60 | 6.42 |
| 2024-07-03 | 26.74 | 26.00 | -1.09 | -4.02 | 21796.91 | 5757.00 | 9.53 |
| 2024-07-02 | 26.00 | 27.09 | 1.00 | 3.83 | 32085.81 | 8765.31 | 14.02 |
| 2024-07-01 | 25.69 | 26.09 | 0.40 | 1.56 | 8217.52 | 2117.58 | 3.59 |
| 2024-06-28 | 25.59 | 25.69 | 0.30 | 1.18 | 9550.94 | 2463.16 | 4.17 |
| 2024-06-27 | 25.66 | 25.39 | -0.51 | -1.97 | 10457.06 | 2696.76 | 4.57 |
| 2024-06-26 | 24.99 | 25.90 | 0.90 | 3.60 | 12007.36 | 3069.79 | 5.25 |
| 2024-06-25 | 24.53 | 25.00 | 0.83 | 3.43 | 14541.37 | 3656.52 | 6.36 |
| 2024-06-24 | 25.35 | 24.17 | -1.30 | -5.10 | 11254.79 | 2769.44 | 4.92 |
| 2024-06-21 | 25.54 | 25.47 | -0.07 | -0.27 | 8919.79 | 2287.77 | 3.90 |
| 2024-06-20 | 26.69 | 25.54 | -1.01 | -3.80 | 9684.00 | 2523.36 | 4.23 |
| 2024-06-19 | 26.49 | 26.55 | 0.01 | 0.04 | 7764.00 | 2062.16 | 3.39 |
| 2024-06-18 | 26.07 | 26.54 | 0.48 | 1.84 | 8081.54 | 2134.22 | 3.53 |
| 2024-06-17 | 26.25 | 26.06 | -0.19 | -0.72 | 6844.24 | 1796.61 | 2.99 |
| 2024-06-14 | 26.52 | 26.25 | -0.27 | -1.02 | 8275.77 | 2172.95 | 3.62 |
| 2024-06-13 | 26.29 | 26.52 | 0.23 | 0.88 | 9577.94 | 2538.92 | 4.19 |
| 2024-06-12 | 25.78 | 26.29 | 0.48 | 1.86 | 8711.77 | 2288.55 | 3.81 |
| 2024-06-11 | 25.32 | 25.81 | 0.21 | 0.82 | 8962.95 | 2274.92 | 3.92 |
| 2024-06-07 | 25.77 | 25.60 | 0.26 | 1.03 | 9585.10 | 2466.05 | 4.19 |
| 2024-06-06 | 26.50 | 25.34 | -1.36 | -5.09 | 17576.51 | 4530.48 | 7.68 |
| 2024-06-05 | 26.52 | 26.70 | -0.03 | -0.11 | 11467.43 | 3064.63 | 5.01 |
| 2024-06-04 | 26.90 | 26.73 | -0.10 | -0.37 | 12721.61 | 3351.06 | 5.56 |
| 2024-06-03 | 27.56 | 26.83 | -0.74 | -2.68 | 16993.22 | 4581.46 | 7.43 |
| 2024-05-31 | 27.04 | 27.57 | 0.63 | 2.34 | 14788.50 | 4068.44 | 6.46 |
| 2024-05-30 | 27.89 | 27.34 | -0.56 | -2.01 | 14674.15 | 4030.85 | 6.41 |
| 2024-05-29 | 27.50 | 27.90 | -0.10 | -0.36 | 17092.96 | 4774.31 | 7.47 |
| 2024-05-28 | 30.16 | 28.00 | -2.30 | -7.59 | 33623.73 | 9751.46 | 14.69 |
| 2024-05-27 | 30.08 | 30.30 | -0.14 | -0.46 | 22832.99 | 6825.01 | 9.98 |
| 2024-05-24 | 29.50 | 30.44 | 0.54 | 1.81 | 37711.81 | 11417.57 | 16.48 |
| 2024-05-23 | 29.72 | 29.90 | 0.19 | 0.64 | 31309.04 | 9444.06 | 13.68 |
| 2024-05-22 | 29.89 | 29.71 | -0.61 | -2.01 | 24143.62 | 7224.11 | 10.55 |
| 2024-05-21 | 29.79 | 30.32 | 0.53 | 1.78 | 38353.30 | 11402.35 | 16.76 |
| 2024-05-20 | 29.80 | 29.79 | 0.02 | 0.07 | 23067.86 | 6813.28 | 10.08 |
| 2024-05-17 | 30.00 | 29.77 | -0.64 | -2.11 | 31083.57 | 9239.39 | 13.58 |
| 2024-05-16 | 30.52 | 30.41 | -0.76 | -2.44 | 40384.15 | 12203.35 | 17.65 |
| 2024-05-15 | 31.71 | 31.17 | -0.92 | -2.87 | 44444.54 | 13942.38 | 19.42 |
| 2024-05-14 | 30.62 | 32.09 | 0.67 | 2.13 | 66479.02 | 21256.04 | 29.05 |
日K线
周K线
月K线
