*ST威帝(603023)股票信息
| 股票代码 | 603023 |
| 股票名称 | *ST威帝 |
| 最新价/元 | 2.04 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.49 |
| 买入/元 | 2.03 |
| 卖出/元 | 2.04 |
| 昨收/元 | 2.03 |
| 今开/元 | 2.02 |
| 最高/元 | 2.09 |
| 最低/元 | 2.01 |
| 成交量/手 | 142225.91 |
| 成交额/万 | 2913.49 |
| 股净值/元 | -72.86 |
| 市净率 | 1.47 |
| 总市值/万 | 114664.28 |
| 流通值/万 | 114664.28 |
| 换手率/% | 2.53 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:21 |
*ST威帝(603023)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.02 | 2.04 | 0.01 | 0.49 | 142225.91 | 2913.49 | 2.53 |
| 2024-10-10 | 2.03 | 2.03 | -0.01 | -0.49 | 139878.70 | 2830.18 | 2.49 |
| 2024-10-09 | 2.14 | 2.04 | -0.11 | -5.12 | 200865.28 | 4168.67 | 3.57 |
| 2024-10-08 | 2.26 | 2.15 | 0.00 | 0.00 | 336349.95 | 7351.07 | 5.98 |
| 2024-09-30 | 2.06 | 2.15 | 0.10 | 4.88 | 283525.09 | 5984.03 | 5.04 |
| 2024-09-27 | 2.03 | 2.05 | 0.03 | 1.49 | 111930.17 | 2273.43 | 1.99 |
| 2024-09-26 | 1.96 | 2.02 | 0.06 | 3.06 | 127897.83 | 2549.42 | 2.28 |
| 2024-09-25 | 1.93 | 1.96 | 0.05 | 2.62 | 118351.04 | 2325.08 | 2.11 |
| 2024-09-24 | 1.90 | 1.91 | 0.01 | 0.53 | 70688.07 | 1351.77 | 1.26 |
| 2024-09-23 | 1.91 | 1.90 | -0.02 | -1.04 | 48470.55 | 927.75 | 0.86 |
| 2024-09-20 | 1.93 | 1.92 | 0.00 | 0.00 | 37025.00 | 708.10 | 0.66 |
| 2024-09-19 | 1.88 | 1.92 | 0.02 | 1.05 | 54042.62 | 1034.41 | 0.96 |
| 2024-09-18 | 2.01 | 1.90 | -0.09 | -4.52 | 79891.43 | 1539.27 | 1.42 |
| 2024-09-13 | 2.00 | 1.99 | 0.01 | 0.51 | 131758.88 | 2611.25 | 2.34 |
| 2024-09-12 | 1.90 | 1.98 | 0.09 | 4.76 | 69460.16 | 1362.26 | 1.24 |
| 2024-09-11 | 1.90 | 1.89 | 0.02 | 1.07 | 45582.00 | 862.05 | 0.81 |
| 2024-09-10 | 1.91 | 1.87 | -0.05 | -2.60 | 62592.75 | 1177.15 | 1.11 |
| 2024-09-09 | 1.90 | 1.92 | 0.00 | 0.00 | 54253.51 | 1029.76 | 0.97 |
| 2024-09-06 | 1.97 | 1.92 | -0.05 | -2.54 | 83908.00 | 1633.74 | 1.49 |
| 2024-09-05 | 1.92 | 1.97 | 0.02 | 1.03 | 66209.12 | 1303.15 | 1.18 |
| 2024-09-04 | 2.05 | 1.95 | -0.10 | -4.88 | 158504.00 | 3129.61 | 2.82 |
| 2024-09-03 | 1.98 | 2.05 | 0.06 | 3.02 | 159494.46 | 3210.98 | 2.84 |
| 2024-09-02 | 1.93 | 1.99 | 0.04 | 2.05 | 128009.21 | 2534.90 | 2.28 |
| 2024-08-30 | 1.92 | 1.95 | 0.02 | 1.04 | 95552.85 | 1856.99 | 1.70 |
| 2024-08-29 | 1.91 | 1.93 | 0.00 | 0.00 | 70645.85 | 1349.73 | 1.26 |
| 2024-08-28 | 1.89 | 1.93 | 0.03 | 1.58 | 121583.56 | 2359.50 | 2.16 |
| 2024-08-27 | 1.86 | 1.90 | 0.03 | 1.60 | 67385.54 | 1268.13 | 1.20 |
| 2024-08-26 | 1.82 | 1.87 | 0.04 | 2.19 | 43963.85 | 816.15 | 0.78 |
| 2024-08-23 | 1.81 | 1.83 | 0.00 | 0.00 | 39441.19 | 717.80 | 0.70 |
| 2024-08-22 | 1.84 | 1.83 | -0.01 | -0.54 | 45092.93 | 826.08 | 0.80 |
| 2024-08-21 | 1.82 | 1.84 | 0.02 | 1.10 | 28943.71 | 528.03 | 0.51 |
| 2024-08-20 | 1.85 | 1.82 | -0.03 | -1.62 | 48874.71 | 891.66 | 0.87 |
| 2024-08-19 | 1.85 | 1.85 | -0.01 | -0.54 | 50345.76 | 938.49 | 0.90 |
| 2024-08-16 | 1.84 | 1.86 | 0.02 | 1.09 | 54304.27 | 1009.75 | 0.97 |
| 2024-08-15 | 1.84 | 1.84 | 0.01 | 0.55 | 70486.10 | 1282.72 | 1.25 |
| 2024-08-14 | 1.86 | 1.83 | -0.04 | -2.14 | 54039.00 | 1000.24 | 0.96 |
| 2024-08-13 | 1.85 | 1.87 | 0.00 | 0.00 | 76986.19 | 1438.57 | 1.37 |
| 2024-08-12 | 1.94 | 1.87 | -0.10 | -5.08 | 115794.56 | 2187.12 | 2.06 |
| 2024-08-09 | 2.01 | 1.97 | -0.05 | -2.48 | 137487.14 | 2753.23 | 2.45 |
| 2024-08-08 | 1.96 | 2.02 | 0.07 | 3.59 | 145242.21 | 2869.88 | 2.58 |
| 2024-08-07 | 1.99 | 1.95 | -0.04 | -2.01 | 90679.85 | 1788.55 | 1.61 |
| 2024-08-06 | 1.97 | 1.99 | 0.02 | 1.02 | 91108.14 | 1802.94 | 1.62 |
| 2024-08-05 | 1.97 | 1.97 | -0.01 | -0.51 | 149440.94 | 2966.56 | 2.66 |
| 2024-08-02 | 1.97 | 1.98 | 0.00 | 0.00 | 139350.23 | 2764.19 | 2.48 |
| 2024-08-01 | 1.93 | 1.98 | 0.04 | 2.06 | 117822.31 | 2304.56 | 2.10 |
| 2024-07-31 | 1.95 | 1.94 | -0.02 | -1.02 | 143828.00 | 2796.13 | 2.56 |
| 2024-07-30 | 1.91 | 1.96 | 0.05 | 2.62 | 107395.27 | 2076.34 | 1.91 |
| 2024-07-29 | 1.90 | 1.91 | 0.02 | 1.06 | 72724.00 | 1383.28 | 1.29 |
| 2024-07-26 | 1.88 | 1.89 | 0.01 | 0.53 | 77756.79 | 1463.68 | 1.38 |
| 2024-07-25 | 1.87 | 1.88 | 0.00 | 0.00 | 93693.15 | 1739.54 | 1.67 |
| 2024-07-24 | 1.87 | 1.88 | -0.02 | -1.05 | 99474.11 | 1883.54 | 1.77 |
| 2024-07-23 | 1.95 | 1.90 | -0.06 | -3.06 | 199571.27 | 3925.03 | 3.55 |
| 2024-07-22 | 1.90 | 1.96 | 0.06 | 3.16 | 134178.87 | 2608.05 | 2.39 |
| 2024-07-19 | 1.89 | 1.90 | 0.00 | 0.00 | 102077.45 | 1901.98 | 1.82 |
| 2024-07-18 | 1.82 | 1.90 | 0.08 | 4.40 | 135037.02 | 2522.87 | 2.40 |
| 2024-07-17 | 1.92 | 1.82 | -0.10 | -5.21 | 107896.00 | 1999.49 | 1.92 |
| 2024-07-16 | 1.87 | 1.92 | 0.05 | 2.67 | 98659.71 | 1884.77 | 1.76 |
| 2024-07-15 | 1.83 | 1.87 | 0.04 | 2.19 | 92233.34 | 1707.53 | 1.64 |
| 2024-07-12 | 1.76 | 1.83 | 0.05 | 2.81 | 80284.00 | 1458.54 | 1.43 |
| 2024-07-11 | 1.73 | 1.78 | 0.07 | 4.09 | 82098.00 | 1428.64 | 1.46 |
| 2024-07-10 | 1.75 | 1.71 | -0.09 | -5.00 | 117239.52 | 2024.89 | 2.09 |
| 2024-07-09 | 1.76 | 1.80 | 0.00 | 0.00 | 64868.73 | 1160.40 | 1.15 |
| 2024-07-08 | 1.86 | 1.80 | -0.09 | -4.76 | 89200.19 | 1622.91 | 1.59 |
| 2024-07-05 | 1.81 | 1.89 | 0.08 | 4.42 | 77856.14 | 1450.19 | 1.39 |
| 2024-07-04 | 1.83 | 1.81 | -0.01 | -0.55 | 76208.50 | 1369.68 | 1.36 |
| 2024-07-03 | 1.80 | 1.82 | 0.03 | 1.68 | 93418.13 | 1683.95 | 1.66 |
| 2024-07-02 | 1.71 | 1.79 | 0.07 | 4.07 | 81400.39 | 1444.56 | 1.45 |
| 2024-07-01 | 1.67 | 1.72 | 0.07 | 4.24 | 115002.36 | 1913.34 | 2.05 |
| 2024-06-28 | 1.55 | 1.65 | 0.08 | 5.10 | 126420.72 | 2065.23 | 2.25 |
| 2024-06-27 | 1.53 | 1.57 | 0.04 | 2.61 | 151172.69 | 2373.05 | 2.69 |
| 2024-06-26 | 1.53 | 1.53 | -0.08 | -4.97 | 236099.00 | 3620.74 | 4.20 |
| 2024-06-25 | 1.61 | 1.61 | -0.08 | -4.73 | 5288.00 | 85.14 | 0.09 |
| 2024-06-24 | 1.69 | 1.69 | -0.09 | -5.06 | 11023.00 | 186.29 | 0.20 |
| 2024-06-21 | 1.80 | 1.78 | -0.06 | -3.26 | 80588.10 | 1437.10 | 1.43 |
| 2024-06-20 | 1.92 | 1.84 | -0.10 | -5.16 | 92595.00 | 1727.03 | 1.65 |
| 2024-06-19 | 1.89 | 1.94 | 0.05 | 2.65 | 114582.80 | 2228.46 | 2.04 |
| 2024-06-18 | 1.86 | 1.89 | 0.03 | 1.61 | 74394.43 | 1394.41 | 1.32 |
| 2024-06-17 | 1.87 | 1.86 | -0.01 | -0.54 | 100161.01 | 1860.24 | 1.78 |
| 2024-06-14 | 1.76 | 1.87 | 0.09 | 5.06 | 137157.42 | 2528.01 | 2.44 |
| 2024-06-13 | 1.81 | 1.78 | -0.02 | -1.11 | 109267.32 | 1959.21 | 1.94 |
| 2024-06-12 | 1.69 | 1.80 | 0.09 | 5.26 | 107895.84 | 1907.91 | 1.92 |
| 2024-06-11 | 1.66 | 1.71 | 0.06 | 3.64 | 100580.22 | 1686.98 | 1.79 |
| 2024-06-07 | 1.66 | 1.65 | 0.03 | 1.85 | 149908.87 | 2427.96 | 2.67 |
| 2024-06-06 | 1.69 | 1.62 | -0.09 | -5.26 | 81305.63 | 1339.50 | 1.45 |
| 2024-06-05 | 1.64 | 1.71 | 0.02 | 1.18 | 142526.45 | 2445.40 | 2.54 |
| 2024-06-04 | 1.77 | 1.69 | -0.09 | -5.06 | 134972.93 | 2297.27 | 2.40 |
| 2024-06-03 | 1.85 | 1.78 | -0.09 | -4.81 | 132995.08 | 2404.79 | 2.37 |
| 2024-05-31 | 1.80 | 1.87 | 0.00 | 0.00 | 97590.54 | 1834.07 | 1.74 |
| 2024-05-30 | 1.92 | 1.87 | -0.10 | -5.08 | 156788.57 | 2958.58 | 2.79 |
| 2024-05-29 | 2.03 | 1.97 | -0.08 | -3.90 | 189683.10 | 3759.63 | 3.37 |
| 2024-05-28 | 2.12 | 2.05 | -0.07 | -3.30 | 117253.80 | 2426.74 | 2.09 |
| 2024-05-27 | 2.20 | 2.12 | -0.09 | -4.07 | 118993.91 | 2534.40 | 2.12 |
| 2024-05-24 | 2.20 | 2.21 | 0.02 | 0.91 | 158693.89 | 3462.93 | 2.82 |
| 2024-05-23 | 2.07 | 2.19 | 0.10 | 4.79 | 187781.60 | 4031.49 | 3.34 |
| 2024-05-22 | 2.09 | 2.09 | -0.05 | -2.34 | 179554.61 | 3716.36 | 3.19 |
| 2024-05-21 | 2.23 | 2.14 | -0.11 | -4.89 | 97517.00 | 2111.64 | 1.73 |
| 2024-05-20 | 2.24 | 2.25 | 0.01 | 0.45 | 175849.60 | 3979.32 | 3.13 |
| 2024-05-17 | 2.20 | 2.24 | 0.06 | 2.75 | 152948.22 | 3404.76 | 2.72 |
| 2024-05-16 | 2.20 | 2.18 | -0.07 | -3.11 | 245235.52 | 5449.34 | 4.36 |
| 2024-05-15 | 2.12 | 2.25 | 0.11 | 5.14 | 380253.92 | 8180.54 | 6.77 |
日K线
周K线
月K线
