维维股份(600300)股票信息
| 股票代码 | 600300 |
| 股票名称 | 维维股份 |
| 最新价/元 | 2.72 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 2.26 |
| 买入/元 | 2.72 |
| 卖出/元 | 2.73 |
| 昨收/元 | 2.66 |
| 今开/元 | 2.68 |
| 最高/元 | 2.77 |
| 最低/元 | 2.65 |
| 成交量/手 | 288175.86 |
| 成交额/万 | 7828.20 |
| 股净值/元 | 20.92 |
| 市净率 | 1.37 |
| 总市值/万 | 439862.67 |
| 流通值/万 | 439862.67 |
| 换手率/% | 1.78 |
| 入市日期 | 2000-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
维维股份(600300)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 | 2.68 | 2.72 | 0.06 | 2.26 | 288175.86 | 7828.20 | 1.78 |
| 2024-10-09 | 2.89 | 2.66 | -0.28 | -9.52 | 471092.64 | 12976.30 | 2.91 |
| 2024-10-08 | 3.11 | 2.94 | 0.10 | 3.52 | 816642.29 | 24237.21 | 5.05 |
| 2024-09-30 | 2.72 | 2.84 | 0.20 | 7.58 | 699072.65 | 19368.06 | 4.32 |
| 2024-09-27 | 2.60 | 2.64 | 0.09 | 3.53 | 252021.00 | 6614.01 | 1.56 |
| 2024-09-26 | 2.45 | 2.55 | 0.10 | 4.08 | 300471.90 | 7498.26 | 1.86 |
| 2024-09-25 | 2.44 | 2.45 | 0.02 | 0.82 | 300488.00 | 7409.51 | 1.86 |
| 2024-09-24 | 2.37 | 2.43 | 0.06 | 2.53 | 206856.24 | 4966.81 | 1.28 |
| 2024-09-23 | 2.35 | 2.37 | 0.01 | 0.42 | 113270.05 | 2671.38 | 0.70 |
| 2024-09-20 | 2.36 | 2.36 | 0.00 | 0.00 | 98789.00 | 2319.77 | 0.61 |
| 2024-09-19 | 2.29 | 2.36 | 0.07 | 3.06 | 186105.97 | 4350.48 | 1.15 |
| 2024-09-18 | 2.30 | 2.29 | -0.01 | -0.44 | 101741.00 | 2318.99 | 0.63 |
| 2024-09-13 | 2.32 | 2.30 | -0.02 | -0.86 | 83503.80 | 1927.22 | 0.52 |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00 | 67591.00 | 1570.75 | 0.42 |
| 2024-09-11 | 2.34 | 2.32 | -0.03 | -1.28 | 90094.00 | 2091.80 | 0.56 |
| 2024-09-10 | 2.34 | 2.35 | 0.01 | 0.43 | 113104.71 | 2644.15 | 0.70 |
| 2024-09-09 | 2.32 | 2.34 | 0.00 | 0.00 | 96026.43 | 2239.70 | 0.59 |
| 2024-09-06 | 2.37 | 2.34 | -0.02 | -0.85 | 103697.11 | 2438.62 | 0.64 |
| 2024-09-05 | 2.34 | 2.36 | 0.02 | 0.86 | 100576.00 | 2367.80 | 0.62 |
| 2024-09-04 | 2.35 | 2.34 | -0.02 | -0.85 | 103458.00 | 2431.22 | 0.64 |
| 2024-09-03 | 2.37 | 2.36 | -0.01 | -0.42 | 133261.17 | 3143.60 | 0.82 |
| 2024-09-02 | 2.42 | 2.37 | -0.06 | -2.47 | 145943.00 | 3497.64 | 0.90 |
| 2024-08-30 | 2.39 | 2.43 | 0.04 | 1.67 | 171367.21 | 4152.97 | 1.06 |
| 2024-08-29 | 2.37 | 2.39 | 0.01 | 0.42 | 88762.03 | 2110.45 | 0.55 |
| 2024-08-28 | 2.35 | 2.38 | 0.02 | 0.85 | 94036.01 | 2223.14 | 0.58 |
| 2024-08-27 | 2.35 | 2.36 | 0.00 | 0.00 | 96542.00 | 2282.04 | 0.60 |
| 2024-08-26 | 2.33 | 2.36 | 0.03 | 1.29 | 89741.01 | 2110.89 | 0.55 |
| 2024-08-23 | 2.33 | 2.33 | -0.02 | -0.85 | 92963.00 | 2166.88 | 0.57 |
| 2024-08-22 | 2.37 | 2.35 | -0.03 | -1.26 | 75815.00 | 1795.12 | 0.47 |
| 2024-08-21 | 2.39 | 2.38 | -0.02 | -0.83 | 87176.00 | 2073.61 | 0.54 |
| 2024-08-20 | 2.43 | 2.40 | -0.03 | -1.24 | 112644.00 | 2704.26 | 0.70 |
| 2024-08-19 | 2.40 | 2.43 | 0.02 | 0.83 | 114356.00 | 2768.75 | 0.71 |
| 2024-08-16 | 2.44 | 2.41 | -0.03 | -1.23 | 81739.01 | 1976.86 | 0.51 |
| 2024-08-15 | 2.39 | 2.44 | 0.05 | 2.09 | 98503.00 | 2383.64 | 0.61 |
| 2024-08-14 | 2.42 | 2.39 | -0.03 | -1.24 | 88883.00 | 2141.82 | 0.55 |
| 2024-08-13 | 2.44 | 2.42 | -0.02 | -0.82 | 81453.87 | 1973.61 | 0.50 |
| 2024-08-12 | 2.44 | 2.44 | 0.00 | 0.00 | 95504.01 | 2335.39 | 0.59 |
| 2024-08-09 | 2.48 | 2.44 | -0.04 | -1.61 | 142298.00 | 3503.16 | 0.88 |
| 2024-08-08 | 2.43 | 2.48 | 0.05 | 2.06 | 163341.05 | 4012.76 | 1.01 |
| 2024-08-07 | 2.44 | 2.43 | -0.01 | -0.41 | 100068.05 | 2438.90 | 0.62 |
| 2024-08-06 | 2.41 | 2.44 | 0.04 | 1.67 | 129565.21 | 3148.36 | 0.80 |
| 2024-08-05 | 2.41 | 2.40 | -0.02 | -0.83 | 179024.89 | 4354.65 | 1.11 |
| 2024-08-02 | 2.41 | 2.42 | 0.00 | 0.00 | 164080.02 | 3990.49 | 1.01 |
| 2024-08-01 | 2.42 | 2.42 | 0.00 | 0.00 | 205194.20 | 4966.25 | 1.27 |
| 2024-07-31 | 2.36 | 2.42 | 0.06 | 2.54 | 240452.23 | 5777.19 | 1.49 |
| 2024-07-30 | 2.33 | 2.36 | 0.02 | 0.86 | 118373.00 | 2779.59 | 0.73 |
| 2024-07-29 | 2.35 | 2.34 | -0.01 | -0.43 | 87295.00 | 2045.47 | 0.54 |
| 2024-07-26 | 2.32 | 2.35 | 0.03 | 1.29 | 116079.01 | 2716.62 | 0.72 |
| 2024-07-25 | 2.29 | 2.32 | 0.02 | 0.87 | 99776.07 | 2303.08 | 0.62 |
| 2024-07-24 | 2.36 | 2.30 | -0.06 | -2.54 | 230724.43 | 5333.78 | 1.43 |
| 2024-07-23 | 2.37 | 2.36 | -0.02 | -0.84 | 132988.00 | 3159.36 | 0.82 |
| 2024-07-22 | 2.39 | 2.38 | -0.01 | -0.42 | 128168.01 | 3042.30 | 0.79 |
| 2024-07-19 | 2.38 | 2.39 | -0.01 | -0.42 | 116747.00 | 2792.53 | 0.72 |
| 2024-07-18 | 2.40 | 2.40 | 0.00 | 0.00 | 150194.01 | 3575.59 | 0.93 |
| 2024-07-17 | 2.41 | 2.40 | -0.01 | -0.42 | 133358.00 | 3205.93 | 0.82 |
| 2024-07-16 | 2.40 | 2.41 | 0.00 | 0.00 | 134486.24 | 3234.30 | 0.83 |
| 2024-07-15 | 2.43 | 2.41 | -0.03 | -1.23 | 154622.00 | 3717.11 | 0.96 |
| 2024-07-11 | 2.44 | 2.44 | 0.05 | 2.09 | 291211.02 | 7092.99 | 1.80 |
| 2024-07-10 | 2.39 | 2.39 | 0.01 | 0.42 | 232759.01 | 5565.19 | 1.44 |
| 2024-07-09 | 2.36 | 2.38 | 0.00 | 0.00 | 145762.08 | 3435.65 | 0.90 |
| 2024-07-08 | 2.45 | 2.38 | -0.07 | -2.86 | 143595.68 | 3431.67 | 0.89 |
| 2024-07-05 | 2.42 | 2.45 | 0.01 | 0.41 | 127218.21 | 3093.90 | 0.79 |
| 2024-07-04 | 2.49 | 2.44 | -0.04 | -1.61 | 146237.00 | 3590.48 | 0.90 |
| 2024-07-03 | 2.46 | 2.48 | 0.03 | 1.22 | 183827.74 | 4573.75 | 1.14 |
| 2024-07-02 | 2.41 | 2.45 | 0.03 | 1.24 | 206143.84 | 5040.51 | 1.27 |
| 2024-07-01 | 2.40 | 2.42 | 0.02 | 0.83 | 217913.01 | 5203.37 | 1.35 |
| 2024-06-28 | 2.40 | 2.40 | -0.01 | -0.42 | 160963.41 | 3895.31 | 1.00 |
| 2024-06-27 | 2.45 | 2.41 | -0.04 | -1.63 | 106535.00 | 2580.54 | 0.66 |
| 2024-06-26 | 2.37 | 2.45 | 0.06 | 2.51 | 164184.92 | 3955.62 | 1.02 |
| 2024-06-25 | 2.36 | 2.39 | 0.02 | 0.84 | 171171.01 | 4072.15 | 1.06 |
| 2024-06-24 | 2.42 | 2.37 | -0.08 | -3.27 | 222722.51 | 5297.01 | 1.38 |
| 2024-06-21 | 2.43 | 2.45 | 0.02 | 0.82 | 124829.00 | 3047.45 | 0.77 |
| 2024-06-20 | 2.45 | 2.43 | -0.03 | -1.22 | 148093.00 | 3603.68 | 0.92 |
| 2024-06-19 | 2.44 | 2.46 | 0.01 | 0.41 | 159415.94 | 3919.36 | 0.99 |
| 2024-06-18 | 2.44 | 2.45 | 0.02 | 0.82 | 176390.00 | 4303.10 | 1.09 |
| 2024-06-17 | 2.49 | 2.43 | -0.04 | -1.62 | 247131.92 | 6020.16 | 1.53 |
| 2024-06-14 | 2.48 | 2.47 | -0.06 | -2.37 | 368639.21 | 9176.20 | 2.28 |
| 2024-06-13 | 2.62 | 2.53 | -0.12 | -4.53 | 303521.33 | 7767.65 | 1.88 |
| 2024-06-12 | 2.64 | 2.65 | 0.00 | 0.00 | 114812.86 | 3042.09 | 0.71 |
| 2024-06-11 | 2.69 | 2.65 | -0.02 | -0.75 | 155468.00 | 4122.82 | 0.96 |
| 2024-06-07 | 2.62 | 2.67 | 0.07 | 2.69 | 159712.01 | 4221.53 | 0.99 |
| 2024-06-06 | 2.67 | 2.60 | -0.08 | -2.99 | 245168.00 | 6400.08 | 1.52 |
| 2024-06-05 | 2.73 | 2.68 | -0.06 | -2.19 | 193537.11 | 5217.95 | 1.20 |
| 2024-06-04 | 2.75 | 2.74 | -0.02 | -0.73 | 219231.01 | 5985.76 | 1.36 |
| 2024-06-03 | 2.80 | 2.76 | -0.03 | -1.08 | 234713.02 | 6555.97 | 1.45 |
| 2024-05-31 | 2.79 | 2.79 | -0.01 | -0.36 | 93525.10 | 2615.40 | 0.58 |
| 2024-05-30 | 2.82 | 2.80 | -0.03 | -1.06 | 119059.00 | 3338.20 | 0.74 |
| 2024-05-29 | 2.83 | 2.83 | 0.00 | 0.00 | 124621.00 | 3541.58 | 0.77 |
| 2024-05-28 | 2.86 | 2.83 | -0.04 | -1.39 | 120359.04 | 3432.10 | 0.74 |
| 2024-05-27 | 2.86 | 2.87 | 0.01 | 0.35 | 135857.11 | 3882.19 | 0.84 |
| 2024-05-24 | 2.83 | 2.86 | 0.02 | 0.70 | 165279.67 | 4746.68 | 1.02 |
| 2024-05-23 | 2.92 | 2.84 | -0.08 | -2.74 | 210765.66 | 6031.80 | 1.30 |
| 2024-05-22 | 2.97 | 2.92 | -0.05 | -1.68 | 206950.00 | 6071.99 | 1.28 |
| 2024-05-21 | 2.99 | 2.97 | -0.01 | -0.34 | 154990.00 | 4607.68 | 0.96 |
| 2024-05-20 | 3.01 | 3.04 | 0.02 | 0.66 | 164774.00 | 4999.05 | 1.02 |
| 2024-05-17 | 3.00 | 3.02 | 0.02 | 0.67 | 144477.00 | 4333.11 | 0.89 |
| 2024-05-16 | 3.00 | 3.00 | 0.01 | 0.33 | 115434.80 | 3465.08 | 0.71 |
| 2024-05-15 | 3.01 | 2.99 | -0.01 | -0.33 | 115017.02 | 3457.81 | 0.71 |
| 2024-05-14 | 2.99 | 3.00 | 0.01 | 0.33 | 195320.00 | 5868.50 | 1.21 |
| 2024-05-13 | 3.03 | 2.99 | -0.04 | -1.32 | 175134.99 | 5250.00 | 1.08 |
日K线
周K线
月K线
