万通发展(600246)股票信息
| 股票代码 | 600246 |
| 股票名称 | 万通发展 |
| 最新价/元 | 7.87 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 3.01 |
| 买入/元 | 7.87 |
| 卖出/元 | 7.88 |
| 昨收/元 | 7.64 |
| 今开/元 | 7.93 |
| 最高/元 | 8.28 |
| 最低/元 | 7.70 |
| 成交量/手 | 658053.01 |
| 成交额/万 | 52553.99 |
| 股净值/元 | -37.75 |
| 市净率 | 2.82 |
| 总市值/万 | 1564069.60 |
| 流通值/万 | 1564069.60 |
| 换手率/% | 3.31 |
| 入市日期 | 2000-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
万通发展(600246)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 | 7.93 | 7.87 | 0.23 | 3.01 | 658053.01 | 52553.99 | 3.31 |
| 2024-10-09 | 7.85 | 7.64 | -0.51 | -6.26 | 778766.07 | 60832.30 | 3.92 |
| 2024-10-08 | 8.70 | 8.15 | 0.15 | 1.88 | 1384740.56 | 113789.93 | 6.97 |
| 2024-09-30 | 7.77 | 8.00 | 0.70 | 9.59 | 885405.39 | 69421.15 | 4.46 |
| 2024-09-27 | 7.25 | 7.30 | 0.15 | 2.10 | 501065.06 | 36359.82 | 2.52 |
| 2024-09-26 | 6.56 | 7.15 | 0.54 | 8.17 | 901956.27 | 61889.08 | 4.54 |
| 2024-09-25 | 6.39 | 6.61 | 0.60 | 9.98 | 670761.63 | 43727.31 | 3.38 |
| 2024-09-24 | 5.98 | 6.01 | -0.01 | -0.17 | 393732.58 | 23240.72 | 1.98 |
| 2024-09-23 | 5.99 | 6.02 | -0.01 | -0.17 | 188703.92 | 11483.70 | 0.95 |
| 2024-09-20 | 5.99 | 6.03 | 0.02 | 0.33 | 102633.07 | 6168.33 | 0.52 |
| 2024-09-19 | 6.08 | 6.01 | -0.09 | -1.48 | 214205.33 | 12899.48 | 1.08 |
| 2024-09-18 | 6.04 | 6.10 | 0.01 | 0.16 | 168643.33 | 10170.18 | 0.85 |
| 2024-09-13 | 6.09 | 6.09 | 0.01 | 0.16 | 257335.25 | 15540.18 | 1.29 |
| 2024-09-12 | 5.97 | 6.08 | 0.17 | 2.88 | 209140.80 | 12751.92 | 1.05 |
| 2024-09-11 | 5.84 | 5.91 | 0.07 | 1.20 | 156097.24 | 9227.85 | 0.79 |
| 2024-09-10 | 5.87 | 5.84 | -0.06 | -1.02 | 166747.20 | 9690.14 | 0.84 |
| 2024-09-09 | 6.00 | 5.90 | -0.12 | -1.99 | 154205.09 | 9119.23 | 0.78 |
| 2024-09-06 | 6.26 | 6.02 | -0.24 | -3.83 | 223329.00 | 13592.96 | 1.12 |
| 2024-09-05 | 6.18 | 6.26 | 0.10 | 1.62 | 186601.49 | 11697.39 | 0.94 |
| 2024-09-04 | 6.22 | 6.16 | -0.03 | -0.49 | 96249.80 | 5937.76 | 0.48 |
| 2024-09-03 | 6.34 | 6.19 | -0.14 | -2.21 | 160668.66 | 9999.94 | 0.81 |
| 2024-09-02 | 6.23 | 6.33 | 0.09 | 1.44 | 230210.00 | 14545.06 | 1.16 |
| 2024-08-30 | 6.13 | 6.24 | 0.12 | 1.96 | 205102.42 | 12882.38 | 1.03 |
| 2024-08-29 | 6.05 | 6.12 | 0.04 | 0.66 | 121412.60 | 7442.21 | 0.61 |
| 2024-08-28 | 6.10 | 6.08 | -0.05 | -0.82 | 75682.21 | 4632.91 | 0.38 |
| 2024-08-27 | 6.37 | 6.13 | -0.24 | -3.77 | 198674.20 | 12236.69 | 1.00 |
| 2024-08-26 | 6.30 | 6.37 | 0.27 | 4.43 | 267328.00 | 17142.84 | 1.35 |
| 2024-08-23 | 6.31 | 6.10 | -0.18 | -2.87 | 141225.00 | 8669.14 | 0.71 |
| 2024-08-22 | 6.15 | 6.28 | 0.13 | 2.11 | 245338.00 | 15405.79 | 1.23 |
| 2024-08-21 | 6.07 | 6.15 | 0.09 | 1.49 | 105841.20 | 6464.07 | 0.53 |
| 2024-08-20 | 6.20 | 6.06 | -0.18 | -2.89 | 270864.99 | 16332.86 | 1.36 |
| 2024-08-19 | 6.43 | 6.24 | -0.24 | -3.70 | 266286.70 | 16912.19 | 1.34 |
| 2024-08-16 | 6.36 | 6.48 | 0.13 | 2.05 | 252905.00 | 16487.37 | 1.27 |
| 2024-08-15 | 6.57 | 6.35 | -0.22 | -3.35 | 246867.80 | 15923.81 | 1.24 |
| 2024-08-14 | 6.60 | 6.57 | -0.04 | -0.61 | 165520.00 | 10978.55 | 0.83 |
| 2024-08-13 | 6.54 | 6.61 | 0.10 | 1.54 | 168840.00 | 11156.21 | 0.85 |
| 2024-08-12 | 6.60 | 6.51 | -0.16 | -2.40 | 175088.00 | 11427.10 | 0.88 |
| 2024-08-09 | 6.60 | 6.67 | 0.04 | 0.60 | 236076.81 | 15923.21 | 1.19 |
| 2024-08-08 | 6.78 | 6.63 | -0.10 | -1.49 | 267476.94 | 17699.31 | 1.35 |
| 2024-08-07 | 6.51 | 6.73 | 0.21 | 3.22 | 265750.26 | 17726.32 | 1.34 |
| 2024-08-06 | 6.45 | 6.52 | 0.18 | 2.84 | 204785.31 | 13314.79 | 1.03 |
| 2024-08-05 | 6.75 | 6.34 | -0.52 | -7.58 | 366941.51 | 23915.89 | 1.85 |
| 2024-08-02 | 6.78 | 6.86 | 0.01 | 0.15 | 240835.51 | 16535.14 | 1.21 |
| 2024-08-01 | 7.05 | 6.85 | -0.12 | -1.72 | 286500.20 | 19796.24 | 1.44 |
| 2024-07-31 | 6.75 | 6.97 | 0.22 | 3.26 | 376619.45 | 25925.16 | 1.90 |
| 2024-07-30 | 6.34 | 6.75 | 0.36 | 5.63 | 498174.30 | 33137.58 | 2.51 |
| 2024-07-29 | 6.27 | 6.39 | 0.04 | 0.63 | 408579.83 | 25900.86 | 2.06 |
| 2024-07-26 | 6.10 | 6.35 | 0.26 | 4.27 | 274715.20 | 17217.57 | 1.38 |
| 2024-07-25 | 6.21 | 6.09 | -0.16 | -2.56 | 250829.41 | 15401.55 | 1.26 |
| 2024-07-24 | 6.20 | 6.25 | 0.02 | 0.32 | 346085.61 | 21895.79 | 1.74 |
| 2024-07-23 | 6.12 | 6.23 | 0.03 | 0.48 | 489987.00 | 31092.06 | 2.47 |
| 2024-07-22 | 5.69 | 6.20 | 0.47 | 8.20 | 564324.30 | 34283.81 | 2.84 |
| 2024-07-19 | 6.01 | 5.73 | -0.28 | -4.66 | 377401.85 | 21890.84 | 1.90 |
| 2024-07-18 | 6.02 | 6.01 | -0.06 | -0.99 | 245597.00 | 14834.28 | 1.24 |
| 2024-07-17 | 6.46 | 6.07 | -0.42 | -6.47 | 375657.00 | 23475.03 | 1.89 |
| 2024-07-16 | 6.15 | 6.49 | 0.35 | 5.70 | 382064.97 | 24238.29 | 1.92 |
| 2024-07-15 | 6.16 | 6.14 | -0.05 | -0.81 | 321332.81 | 19574.01 | 1.62 |
| 2024-07-12 | 6.19 | 6.19 | -0.01 | -0.16 | 393187.40 | 24790.01 | 1.98 |
| 2024-07-11 | 6.30 | 6.20 | -0.03 | -0.48 | 391928.01 | 24225.03 | 1.97 |
| 2024-07-10 | 6.67 | 6.23 | -0.52 | -7.70 | 607719.96 | 38729.76 | 3.06 |
| 2024-07-09 | 6.73 | 6.75 | 0.03 | 0.45 | 359855.98 | 23963.60 | 1.81 |
| 2024-07-08 | 6.99 | 6.72 | -0.41 | -5.75 | 398234.11 | 26929.47 | 2.00 |
| 2024-07-05 | 7.21 | 7.13 | -0.03 | -0.42 | 199205.40 | 14256.43 | 1.00 |
| 2024-07-04 | 7.30 | 7.16 | -0.13 | -1.78 | 247922.20 | 17907.96 | 1.25 |
| 2024-07-03 | 7.30 | 7.29 | -0.04 | -0.55 | 449595.66 | 32616.86 | 2.26 |
| 2024-07-02 | 6.97 | 7.33 | 0.33 | 4.71 | 851744.56 | 62976.99 | 4.29 |
| 2024-07-01 | 6.65 | 7.00 | 0.28 | 4.17 | 744427.50 | 50813.16 | 3.75 |
| 2024-06-28 | 7.28 | 6.72 | -0.65 | -8.82 | 1030063.86 | 71841.77 | 5.18 |
| 2024-06-27 | 8.28 | 7.37 | -0.82 | -10.01 | 706075.20 | 53820.01 | 3.55 |
| 2024-06-26 | 8.25 | 8.19 | 0.09 | 1.11 | 733200.16 | 59807.19 | 3.69 |
| 2024-06-25 | 8.41 | 8.10 | -0.77 | -8.68 | 1015271.26 | 84911.31 | 5.11 |
| 2024-06-24 | 10.50 | 8.87 | -0.99 | -10.04 | 1042816.90 | 97049.44 | 5.25 |
| 2024-06-21 | 9.44 | 9.86 | 0.44 | 4.67 | 371963.80 | 36228.85 | 1.87 |
| 2024-06-20 | 9.71 | 9.42 | -0.27 | -2.79 | 364375.56 | 34532.62 | 1.83 |
| 2024-06-19 | 9.82 | 9.69 | -0.10 | -1.02 | 271160.85 | 26541.15 | 1.36 |
| 2024-06-18 | 9.74 | 9.79 | 0.12 | 1.24 | 341089.42 | 33353.05 | 1.72 |
| 2024-06-17 | 9.91 | 9.67 | -0.23 | -2.32 | 678913.85 | 67214.21 | 3.42 |
| 2024-06-14 | 9.50 | 9.90 | 0.33 | 3.45 | 623793.58 | 60047.82 | 3.14 |
| 2024-06-13 | 9.45 | 9.57 | 0.48 | 5.28 | 652436.71 | 61513.20 | 3.28 |
| 2024-06-12 | 8.27 | 9.09 | 0.83 | 10.05 | 401368.74 | 35736.34 | 2.02 |
| 2024-06-11 | 8.15 | 8.26 | 0.01 | 0.12 | 213775.40 | 17604.13 | 1.08 |
| 2024-06-07 | 8.14 | 8.25 | 0.19 | 2.36 | 216841.22 | 17779.78 | 1.09 |
| 2024-06-06 | 8.10 | 8.06 | -0.12 | -1.47 | 260093.41 | 21126.68 | 1.31 |
| 2024-06-05 | 7.74 | 8.18 | 0.51 | 6.65 | 545855.85 | 44440.68 | 2.75 |
| 2024-06-04 | 7.34 | 7.67 | 0.27 | 3.65 | 346986.14 | 26120.72 | 1.75 |
| 2024-06-03 | 7.34 | 7.40 | 0.12 | 1.65 | 236561.12 | 17366.62 | 1.19 |
| 2024-05-31 | 7.50 | 7.28 | -0.25 | -3.32 | 232511.51 | 17143.33 | 1.17 |
| 2024-05-30 | 6.99 | 7.53 | 0.28 | 3.86 | 366186.35 | 26701.15 | 1.84 |
| 2024-05-29 | 7.43 | 7.25 | -0.16 | -2.16 | 179131.00 | 13130.62 | 0.90 |
| 2024-05-28 | 7.44 | 7.41 | -0.07 | -0.94 | 171519.19 | 12781.15 | 0.86 |
| 2024-05-27 | 7.60 | 7.48 | -0.03 | -0.40 | 217422.22 | 16212.78 | 1.09 |
| 2024-05-24 | 7.53 | 7.51 | -0.02 | -0.27 | 193294.60 | 14546.54 | 0.97 |
| 2024-05-23 | 7.70 | 7.53 | -0.21 | -2.71 | 195555.29 | 14788.33 | 0.98 |
| 2024-05-22 | 7.55 | 7.74 | 0.17 | 2.25 | 219417.02 | 17034.57 | 1.10 |
| 2024-05-21 | 7.58 | 7.57 | -0.07 | -0.92 | 142114.01 | 10791.75 | 0.72 |
| 2024-05-20 | 7.84 | 7.64 | -0.20 | -2.55 | 244550.09 | 18830.84 | 1.23 |
| 2024-05-17 | 7.42 | 7.84 | 0.36 | 4.81 | 285590.41 | 21964.11 | 1.44 |
| 2024-05-16 | 7.44 | 7.48 | 0.04 | 0.54 | 187275.05 | 14058.44 | 0.94 |
| 2024-05-15 | 7.52 | 7.44 | -0.08 | -1.06 | 119458.82 | 8956.45 | 0.60 |
| 2024-05-14 | 7.85 | 7.52 | -0.30 | -3.84 | 370677.40 | 28154.87 | 1.87 |
日K线
周K线
月K线
