万控智造(603070)股票信息
| 股票代码 | 603070 |
| 股票名称 | 万控智造 |
| 最新价/元 | 11.59 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 11.59 |
| 卖出/元 | 11.60 |
| 昨收/元 | 11.98 |
| 今开/元 | 11.98 |
| 最高/元 | 12.06 |
| 最低/元 | 11.44 |
| 成交量/手 | 19074.00 |
| 成交额/万 | 2234.89 |
| 股净值/元 | 26.34 |
| 市净率 | 2.25 |
| 总市值/万 | 464759.00 |
| 流通值/万 | 99370.96 |
| 换手率/% | 2.22 |
| 入市日期 | 2022-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
万控智造(603070)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 | 11.98 | 11.59 | -0.39 | -3.26 | 19074.00 | 2234.89 | 2.22 |
| 2024-10-10 | 12.07 | 11.98 | 0.15 | 1.27 | 25089.00 | 3025.52 | 2.93 |
| 2024-10-09 | 12.98 | 11.83 | -1.27 | -9.70 | 44040.00 | 5388.17 | 5.14 |
| 2024-10-08 | 13.53 | 13.10 | 0.79 | 6.42 | 68607.83 | 8895.89 | 8.00 |
| 2024-09-30 | 11.80 | 12.31 | 0.92 | 8.08 | 59946.56 | 7236.30 | 6.99 |
| 2024-09-27 | 11.01 | 11.39 | 0.49 | 4.50 | 20743.00 | 2334.95 | 2.42 |
| 2024-09-26 | 10.60 | 10.90 | 0.30 | 2.83 | 17112.00 | 1845.23 | 2.00 |
| 2024-09-25 | 10.72 | 10.60 | 0.07 | 0.67 | 18943.20 | 2044.71 | 2.21 |
| 2024-09-24 | 10.28 | 10.53 | 0.35 | 3.44 | 16919.77 | 1757.38 | 1.97 |
| 2024-09-23 | 10.41 | 10.18 | -0.16 | -1.55 | 7756.77 | 792.77 | 0.90 |
| 2024-09-20 | 10.48 | 10.34 | -0.08 | -0.77 | 8279.00 | 853.43 | 0.97 |
| 2024-09-19 | 10.23 | 10.42 | 0.24 | 2.36 | 7488.00 | 776.90 | 0.87 |
| 2024-09-18 | 10.28 | 10.18 | -0.08 | -0.78 | 9188.77 | 933.43 | 1.07 |
| 2024-09-13 | 10.57 | 10.26 | -0.32 | -3.03 | 6812.00 | 707.10 | 0.79 |
| 2024-09-12 | 10.47 | 10.58 | 0.10 | 0.95 | 8701.00 | 921.50 | 1.01 |
| 2024-09-11 | 10.53 | 10.48 | -0.01 | -0.10 | 5347.00 | 561.87 | 0.62 |
| 2024-09-10 | 10.36 | 10.49 | 0.18 | 1.75 | 8238.00 | 853.07 | 0.96 |
| 2024-09-09 | 10.37 | 10.31 | -0.06 | -0.58 | 11559.00 | 1192.11 | 1.35 |
| 2024-09-06 | 10.70 | 10.37 | -0.33 | -3.08 | 9110.00 | 954.32 | 1.06 |
| 2024-09-05 | 10.71 | 10.70 | -0.01 | -0.09 | 8645.00 | 923.01 | 1.01 |
| 2024-09-04 | 10.68 | 10.71 | -0.05 | -0.47 | 6209.43 | 667.18 | 0.72 |
| 2024-09-03 | 10.59 | 10.76 | 0.09 | 0.84 | 7050.00 | 758.29 | 0.82 |
| 2024-09-02 | 10.73 | 10.67 | -0.06 | -0.56 | 9598.00 | 1034.15 | 1.12 |
| 2024-08-30 | 10.68 | 10.73 | 0.08 | 0.75 | 15897.00 | 1716.49 | 1.85 |
| 2024-08-29 | 10.39 | 10.65 | 0.25 | 2.40 | 13545.00 | 1434.73 | 1.58 |
| 2024-08-28 | 10.24 | 10.40 | 0.16 | 1.56 | 10112.00 | 1045.69 | 1.18 |
| 2024-08-27 | 10.49 | 10.24 | -0.25 | -2.38 | 9008.00 | 930.26 | 1.05 |
| 2024-08-26 | 10.37 | 10.49 | 0.12 | 1.16 | 8225.00 | 860.95 | 0.96 |
| 2024-08-23 | 10.53 | 10.37 | -0.22 | -2.08 | 10369.49 | 1077.61 | 1.21 |
| 2024-08-22 | 10.75 | 10.59 | -0.11 | -1.03 | 9356.26 | 1000.89 | 1.09 |
| 2024-08-21 | 10.66 | 10.70 | 0.00 | 0.00 | 5783.00 | 616.56 | 0.67 |
| 2024-08-20 | 11.10 | 10.70 | -0.42 | -3.78 | 19625.49 | 2107.07 | 2.29 |
| 2024-08-19 | 11.24 | 11.12 | -0.12 | -1.07 | 6902.00 | 770.09 | 0.81 |
| 2024-08-16 | 11.29 | 11.24 | 0.00 | 0.00 | 5289.02 | 594.17 | 0.62 |
| 2024-08-15 | 11.22 | 11.24 | 0.03 | 0.27 | 9489.00 | 1066.21 | 1.11 |
| 2024-08-14 | 11.37 | 11.21 | -0.11 | -0.97 | 7517.00 | 845.48 | 0.88 |
| 2024-08-13 | 11.18 | 11.32 | 0.07 | 0.62 | 8007.82 | 898.73 | 0.93 |
| 2024-08-12 | 11.43 | 11.25 | -0.18 | -1.58 | 8888.00 | 1004.13 | 1.04 |
| 2024-08-09 | 11.46 | 11.43 | 0.05 | 0.44 | 8925.00 | 1024.65 | 1.04 |
| 2024-08-08 | 11.43 | 11.38 | -0.07 | -0.61 | 11786.00 | 1334.57 | 1.37 |
| 2024-08-07 | 11.59 | 11.45 | -0.05 | -0.44 | 11778.43 | 1359.52 | 1.37 |
| 2024-08-06 | 11.32 | 11.50 | 0.30 | 2.68 | 12747.00 | 1456.33 | 1.49 |
| 2024-08-05 | 11.68 | 11.20 | -0.48 | -4.11 | 15951.00 | 1823.38 | 1.86 |
| 2024-08-02 | 12.02 | 11.68 | -0.41 | -3.39 | 17091.00 | 2028.46 | 1.99 |
| 2024-08-01 | 11.99 | 12.09 | 0.10 | 0.83 | 18486.44 | 2236.52 | 2.16 |
| 2024-07-31 | 11.66 | 11.99 | 0.27 | 2.30 | 22268.00 | 2650.36 | 2.60 |
| 2024-07-30 | 11.54 | 11.72 | 0.12 | 1.03 | 13428.00 | 1557.64 | 1.57 |
| 2024-07-29 | 11.73 | 11.60 | -0.11 | -0.94 | 11870.00 | 1380.44 | 1.38 |
| 2024-07-26 | 11.54 | 11.71 | 0.11 | 0.95 | 14224.00 | 1662.87 | 1.66 |
| 2024-07-25 | 11.50 | 11.60 | 0.14 | 1.22 | 18555.00 | 2134.05 | 2.16 |
| 2024-07-24 | 11.99 | 11.46 | -0.59 | -4.90 | 33577.89 | 3900.82 | 3.92 |
| 2024-07-23 | 11.93 | 12.05 | 0.12 | 1.01 | 32327.15 | 3931.61 | 3.77 |
| 2024-07-22 | 11.90 | 11.93 | -0.12 | -1.00 | 17274.74 | 2066.97 | 2.01 |
| 2024-07-19 | 12.18 | 12.05 | -0.13 | -1.07 | 21966.74 | 2677.89 | 2.56 |
| 2024-07-18 | 12.21 | 12.18 | -0.19 | -1.54 | 32064.15 | 3875.36 | 3.74 |
| 2024-07-17 | 12.75 | 12.37 | -0.55 | -4.26 | 29689.83 | 3742.16 | 3.46 |
| 2024-07-16 | 12.50 | 12.92 | 0.29 | 2.30 | 49551.80 | 6271.98 | 5.78 |
| 2024-07-15 | 12.99 | 12.63 | -0.61 | -4.61 | 48836.43 | 6214.42 | 5.70 |
| 2024-07-12 | 12.83 | 13.24 | 0.21 | 1.61 | 100345.00 | 13280.92 | 11.70 |
| 2024-07-11 | 12.50 | 13.03 | 0.65 | 5.25 | 80878.02 | 10313.63 | 9.43 |
| 2024-07-10 | 12.61 | 12.38 | -0.44 | -3.43 | 54507.65 | 6787.03 | 6.36 |
| 2024-07-09 | 12.39 | 12.82 | 0.12 | 0.95 | 85114.82 | 10680.68 | 9.93 |
| 2024-07-08 | 12.27 | 12.70 | 0.25 | 2.01 | 62275.45 | 7700.82 | 7.26 |
| 2024-07-05 | 12.28 | 12.45 | 0.25 | 2.05 | 52382.44 | 6421.66 | 6.11 |
| 2024-07-04 | 12.57 | 12.20 | -0.87 | -6.66 | 78271.56 | 9694.46 | 9.13 |
| 2024-07-03 | 12.96 | 13.07 | 0.30 | 2.35 | 129720.82 | 16737.47 | 15.13 |
| 2024-07-02 | 11.57 | 12.77 | 1.16 | 9.99 | 56342.18 | 6904.82 | 6.57 |
| 2024-07-01 | 11.16 | 11.61 | 0.42 | 3.75 | 37023.56 | 4258.91 | 4.32 |
| 2024-06-28 | 10.85 | 11.19 | 0.33 | 3.04 | 20600.75 | 2295.66 | 2.40 |
| 2024-06-27 | 11.22 | 10.86 | -0.37 | -3.30 | 16817.75 | 1846.82 | 1.96 |
| 2024-06-26 | 10.95 | 11.23 | 0.28 | 2.56 | 18060.33 | 1994.59 | 2.11 |
| 2024-06-25 | 10.90 | 10.95 | 0.07 | 0.64 | 17805.37 | 1947.77 | 2.08 |
| 2024-06-24 | 11.54 | 10.88 | -0.47 | -4.14 | 24694.75 | 2731.64 | 2.88 |
| 2024-06-21 | 11.92 | 11.35 | -0.47 | -3.98 | 43509.65 | 4980.49 | 5.07 |
| 2024-06-20 | 12.05 | 11.82 | -0.10 | -0.84 | 55670.32 | 6690.80 | 6.49 |
| 2024-06-19 | 12.40 | 11.92 | -0.34 | -2.77 | 39860.08 | 4782.31 | 4.65 |
| 2024-06-18 | 11.79 | 12.26 | 0.40 | 3.37 | 24362.44 | 2914.72 | 2.84 |
| 2024-06-17 | 11.70 | 11.86 | 0.10 | 0.85 | 13677.00 | 1619.72 | 1.60 |
| 2024-06-14 | 11.60 | 11.76 | 0.14 | 1.21 | 20627.00 | 2424.97 | 2.41 |
| 2024-06-13 | 11.52 | 11.62 | 0.09 | 0.78 | 17441.39 | 2018.74 | 2.03 |
| 2024-06-12 | 11.45 | 11.53 | 0.08 | 0.70 | 10159.00 | 1170.54 | 1.18 |
| 2024-06-11 | 11.50 | 11.45 | 0.05 | 0.44 | 11460.75 | 1296.56 | 1.34 |
| 2024-06-07 | 11.38 | 11.40 | 0.32 | 2.89 | 15291.00 | 1723.72 | 1.78 |
| 2024-06-06 | 11.80 | 11.08 | -0.69 | -5.86 | 27840.75 | 3142.41 | 3.25 |
| 2024-06-05 | 12.43 | 11.92 | -0.49 | -3.95 | 16349.00 | 1975.37 | 1.91 |
| 2024-06-04 | 12.40 | 12.41 | -0.06 | -0.48 | 15005.76 | 1834.25 | 1.75 |
| 2024-06-03 | 12.97 | 12.47 | -0.50 | -3.86 | 24469.34 | 3072.05 | 2.85 |
| 2024-05-31 | 12.66 | 12.97 | 0.31 | 2.45 | 20502.75 | 2639.51 | 2.39 |
| 2024-05-30 | 12.99 | 12.66 | -0.29 | -2.24 | 18273.00 | 2333.75 | 2.13 |
| 2024-05-29 | 13.03 | 12.95 | -0.07 | -0.54 | 26037.27 | 3393.23 | 3.04 |
| 2024-05-28 | 12.70 | 13.02 | 0.21 | 1.64 | 30266.95 | 3932.88 | 3.53 |
| 2024-05-27 | 12.45 | 12.81 | 0.27 | 2.15 | 20466.77 | 2594.93 | 2.39 |
| 2024-05-24 | 12.50 | 12.54 | 0.07 | 0.56 | 14932.00 | 1893.40 | 1.74 |
| 2024-05-23 | 12.77 | 12.47 | -0.30 | -2.35 | 12105.00 | 1520.62 | 1.41 |
| 2024-05-22 | 12.67 | 12.77 | 0.12 | 0.95 | 12019.35 | 1533.33 | 1.40 |
| 2024-05-21 | 12.85 | 12.65 | -0.22 | -1.71 | 11124.35 | 1414.61 | 1.30 |
| 2024-05-20 | 12.76 | 12.87 | 0.03 | 0.23 | 16845.77 | 2164.43 | 1.96 |
| 2024-05-17 | 12.70 | 12.84 | 0.02 | 0.16 | 18159.00 | 2323.05 | 2.12 |
| 2024-05-16 | 13.10 | 12.82 | -0.31 | -2.36 | 29263.75 | 3793.27 | 3.41 |
| 2024-05-15 | 13.10 | 13.13 | -0.14 | -1.06 | 37971.99 | 5063.42 | 4.43 |
日K线
周K线
月K线
