望变电气(603191)股票信息
| 股票代码 | 603191 |
| 股票名称 | 望变电气 |
| 最新价/元 | 12.06 |
| 涨跌额/元 | -0.65 |
| 涨跌幅/% | -5.11 |
| 买入/元 | 12.05 |
| 卖出/元 | 12.06 |
| 昨收/元 | 12.71 |
| 今开/元 | 12.61 |
| 最高/元 | 12.70 |
| 最低/元 | 11.92 |
| 成交量/手 | 89375.12 |
| 成交额/万 | 10955.65 |
| 股净值/元 | 17.23 |
| 市净率 | 1.69 |
| 总市值/万 | 401799.89 |
| 流通值/万 | 225167.27 |
| 换手率/% | 4.79 |
| 入市日期 | 2022-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
望变电气(603191)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 | 12.61 | 12.06 | -0.65 | -5.11 | 89375.12 | 10955.65 | 4.79 |
| 2024-10-10 | 12.60 | 12.71 | 0.02 | 0.16 | 105878.65 | 13464.35 | 5.67 |
| 2024-10-09 | 13.90 | 12.69 | -1.41 | -10.00 | 149226.50 | 19532.86 | 7.99 |
| 2024-10-08 | 14.94 | 14.10 | 0.48 | 3.52 | 273276.20 | 38518.54 | 14.64 |
| 2024-09-30 | 13.30 | 13.62 | 1.01 | 8.01 | 234228.67 | 31170.01 | 12.55 |
| 2024-09-27 | 12.22 | 12.61 | 0.54 | 4.47 | 115771.05 | 14373.23 | 6.20 |
| 2024-09-26 | 11.76 | 12.07 | 0.16 | 1.34 | 133272.27 | 15862.29 | 7.14 |
| 2024-09-25 | 11.85 | 11.91 | -0.07 | -0.58 | 184868.48 | 22146.96 | 9.90 |
| 2024-09-24 | 11.59 | 11.98 | 0.45 | 3.90 | 182298.25 | 21519.71 | 9.76 |
| 2024-09-23 | 11.36 | 11.53 | 0.17 | 1.50 | 110273.67 | 12643.41 | 5.91 |
| 2024-09-20 | 11.72 | 11.36 | -0.35 | -2.99 | 118196.46 | 13486.42 | 6.33 |
| 2024-09-19 | 11.26 | 11.71 | 0.50 | 4.46 | 172740.95 | 19970.92 | 9.25 |
| 2024-09-18 | 11.15 | 11.21 | 0.05 | 0.45 | 117893.00 | 13118.94 | 6.31 |
| 2024-09-13 | 11.49 | 11.16 | -0.33 | -2.87 | 163444.00 | 18521.44 | 8.75 |
| 2024-09-12 | 11.35 | 11.49 | 0.20 | 1.77 | 251310.32 | 29157.24 | 13.46 |
| 2024-09-11 | 10.20 | 11.29 | 1.03 | 10.04 | 77469.00 | 8567.46 | 4.15 |
| 2024-09-10 | 10.01 | 10.26 | 0.17 | 1.69 | 27723.00 | 2814.78 | 1.48 |
| 2024-09-09 | 10.00 | 10.09 | -0.01 | -0.10 | 23067.00 | 2322.01 | 1.24 |
| 2024-09-06 | 10.40 | 10.10 | -0.29 | -2.79 | 26771.00 | 2737.86 | 1.43 |
| 2024-09-05 | 10.38 | 10.39 | 0.02 | 0.19 | 27672.00 | 2869.17 | 1.48 |
| 2024-09-04 | 10.31 | 10.37 | 0.05 | 0.48 | 49177.00 | 5120.25 | 2.63 |
| 2024-09-03 | 10.06 | 10.32 | 0.21 | 2.08 | 34038.00 | 3498.47 | 1.82 |
| 2024-09-02 | 10.40 | 10.11 | -0.33 | -3.16 | 36733.00 | 3764.78 | 1.97 |
| 2024-08-30 | 10.37 | 10.44 | 0.15 | 1.46 | 52176.00 | 5462.12 | 2.79 |
| 2024-08-29 | 10.00 | 10.29 | 0.21 | 2.08 | 29821.00 | 3055.70 | 1.60 |
| 2024-08-28 | 9.90 | 10.08 | 0.09 | 0.90 | 23477.04 | 2369.28 | 1.26 |
| 2024-08-27 | 10.19 | 9.99 | -0.24 | -2.35 | 26867.83 | 2702.11 | 1.44 |
| 2024-08-26 | 10.05 | 10.23 | 0.19 | 1.89 | 28139.00 | 2864.67 | 1.51 |
| 2024-08-23 | 10.06 | 10.04 | -0.08 | -0.79 | 38582.00 | 3865.39 | 2.07 |
| 2024-08-22 | 10.29 | 10.12 | -0.17 | -1.65 | 37558.00 | 3832.81 | 2.01 |
| 2024-08-21 | 10.53 | 10.29 | -0.29 | -2.74 | 49688.00 | 5164.86 | 2.66 |
| 2024-08-20 | 10.95 | 10.58 | -0.34 | -3.11 | 50485.08 | 5362.59 | 2.70 |
| 2024-08-19 | 11.10 | 10.92 | -0.19 | -1.71 | 30159.00 | 3332.10 | 1.62 |
| 2024-08-16 | 11.20 | 11.11 | -0.17 | -1.51 | 30705.63 | 3430.15 | 1.64 |
| 2024-08-15 | 11.21 | 11.28 | -0.02 | -0.18 | 34271.56 | 3874.51 | 1.84 |
| 2024-08-14 | 11.78 | 11.30 | -0.48 | -4.08 | 47087.00 | 5376.47 | 2.52 |
| 2024-08-13 | 11.74 | 11.78 | 0.05 | 0.43 | 18030.18 | 2109.17 | 0.97 |
| 2024-08-12 | 11.80 | 11.73 | -0.04 | -0.34 | 16844.54 | 1984.18 | 0.90 |
| 2024-08-09 | 11.88 | 11.77 | -0.12 | -1.01 | 22120.00 | 2634.56 | 1.18 |
| 2024-08-08 | 11.91 | 11.89 | -0.16 | -1.33 | 29422.00 | 3489.55 | 1.58 |
| 2024-08-07 | 11.78 | 12.05 | 0.34 | 2.90 | 58402.00 | 7009.66 | 3.13 |
| 2024-08-06 | 11.56 | 11.71 | 0.24 | 2.09 | 29804.54 | 3467.54 | 1.60 |
| 2024-08-05 | 11.63 | 11.47 | -0.28 | -2.38 | 33200.91 | 3866.66 | 1.78 |
| 2024-08-02 | 11.76 | 11.75 | -0.17 | -1.43 | 26814.49 | 3183.42 | 1.44 |
| 2024-08-01 | 11.98 | 11.92 | -0.06 | -0.50 | 38116.27 | 4558.50 | 2.04 |
| 2024-07-31 | 11.58 | 11.98 | 0.36 | 3.10 | 40628.00 | 4823.95 | 2.18 |
| 2024-07-30 | 11.40 | 11.62 | 0.18 | 1.57 | 28635.00 | 3302.61 | 1.53 |
| 2024-07-29 | 11.76 | 11.44 | -0.23 | -1.97 | 31905.49 | 3668.36 | 1.71 |
| 2024-07-26 | 11.66 | 11.67 | 0.12 | 1.04 | 20377.00 | 2374.46 | 1.09 |
| 2024-07-25 | 11.43 | 11.55 | 0.12 | 1.05 | 29684.00 | 3413.26 | 1.59 |
| 2024-07-24 | 11.67 | 11.43 | -0.24 | -2.06 | 32632.00 | 3767.83 | 1.75 |
| 2024-07-23 | 12.12 | 11.67 | -0.45 | -3.71 | 34803.00 | 4130.33 | 1.86 |
| 2024-07-22 | 12.07 | 12.12 | 0.05 | 0.41 | 33737.00 | 4092.68 | 1.81 |
| 2024-07-19 | 11.92 | 12.07 | 0.15 | 1.26 | 34626.08 | 4151.35 | 1.85 |
| 2024-07-18 | 11.80 | 11.92 | 0.09 | 0.76 | 56231.33 | 6660.18 | 3.01 |
| 2024-07-17 | 12.01 | 11.83 | -0.18 | -1.50 | 43348.00 | 5133.51 | 2.32 |
| 2024-07-16 | 12.18 | 12.01 | -0.20 | -1.64 | 51234.14 | 6173.40 | 2.74 |
| 2024-07-15 | 12.48 | 12.21 | -0.26 | -2.09 | 51277.07 | 6237.76 | 2.75 |
| 2024-07-12 | 12.61 | 12.47 | -0.17 | -1.35 | 52554.00 | 6589.99 | 2.81 |
| 2024-07-11 | 12.75 | 12.64 | 0.03 | 0.24 | 84167.00 | 10591.16 | 4.51 |
| 2024-07-10 | 12.80 | 12.61 | -1.34 | -9.61 | 134340.64 | 17094.91 | 7.20 |
| 2024-07-09 | 13.67 | 13.95 | 0.20 | 1.46 | 41034.00 | 5656.35 | 2.20 |
| 2024-07-08 | 13.92 | 13.75 | -0.21 | -1.50 | 30168.00 | 4140.07 | 1.62 |
| 2024-07-05 | 13.80 | 13.96 | 0.16 | 1.16 | 41019.00 | 5635.98 | 2.20 |
| 2024-07-04 | 13.89 | 13.80 | -0.13 | -0.93 | 31244.00 | 4344.31 | 1.67 |
| 2024-07-03 | 14.28 | 13.93 | -0.28 | -1.97 | 39645.00 | 5552.93 | 2.12 |
| 2024-07-02 | 14.55 | 14.21 | -0.16 | -1.11 | 31055.52 | 4420.23 | 1.66 |
| 2024-07-01 | 14.80 | 14.52 | -0.28 | -1.89 | 53298.52 | 7734.66 | 2.85 |
| 2024-06-28 | 14.19 | 14.80 | 0.62 | 4.37 | 62952.37 | 9257.94 | 3.37 |
| 2024-06-27 | 14.45 | 14.18 | -0.34 | -2.34 | 29095.00 | 4167.59 | 1.56 |
| 2024-06-26 | 13.95 | 14.52 | 0.45 | 3.20 | 36318.00 | 5197.28 | 1.95 |
| 2024-06-25 | 14.14 | 14.07 | -0.02 | -0.14 | 34413.08 | 4847.41 | 1.84 |
| 2024-06-24 | 14.65 | 14.09 | -0.77 | -5.18 | 62880.00 | 9035.25 | 3.37 |
| 2024-06-21 | 14.85 | 14.86 | -0.05 | -0.34 | 28062.00 | 4188.22 | 1.50 |
| 2024-06-20 | 15.31 | 14.91 | -0.43 | -2.80 | 52473.00 | 7955.01 | 2.81 |
| 2024-06-19 | 15.67 | 15.34 | -0.38 | -2.42 | 53900.00 | 8365.24 | 2.89 |
| 2024-06-18 | 15.64 | 15.72 | 0.04 | 0.26 | 58156.00 | 9072.53 | 3.11 |
| 2024-06-17 | 15.85 | 15.68 | -0.14 | -0.89 | 111057.00 | 17697.94 | 5.95 |
| 2024-06-14 | 15.30 | 15.82 | 0.76 | 5.05 | 145298.57 | 22662.95 | 7.78 |
| 2024-06-13 | 15.11 | 15.06 | -0.05 | -0.33 | 54368.00 | 8264.44 | 2.91 |
| 2024-06-12 | 15.05 | 15.11 | 0.13 | 0.87 | 37458.00 | 5650.29 | 2.01 |
| 2024-06-11 | 14.92 | 14.98 | 0.06 | 0.40 | 35122.00 | 5222.97 | 1.88 |
| 2024-06-07 | 15.02 | 14.92 | 0.10 | 0.68 | 40475.16 | 6049.60 | 2.17 |
| 2024-06-06 | 15.09 | 14.82 | -0.43 | -2.82 | 67233.17 | 10055.11 | 3.60 |
| 2024-06-05 | 15.55 | 15.25 | -0.44 | -2.80 | 45123.16 | 6948.94 | 2.42 |
| 2024-06-04 | 15.22 | 15.69 | 0.34 | 2.22 | 70823.00 | 10934.56 | 3.79 |
| 2024-06-03 | 15.54 | 15.35 | -0.33 | -2.11 | 91164.16 | 13992.89 | 4.88 |
| 2024-05-31 | 16.10 | 15.68 | -0.38 | -2.37 | 102979.34 | 16200.66 | 5.52 |
| 2024-05-30 | 15.90 | 16.06 | 0.04 | 0.25 | 86528.92 | 14019.41 | 4.63 |
| 2024-05-29 | 16.37 | 16.02 | -0.55 | -3.32 | 98583.30 | 15940.13 | 5.28 |
| 2024-05-28 | 16.09 | 16.57 | 0.42 | 2.60 | 170690.93 | 28173.50 | 9.14 |
| 2024-05-27 | 15.88 | 16.15 | 0.33 | 2.09 | 109092.99 | 17482.08 | 5.84 |
| 2024-05-24 | 15.82 | 15.82 | 0.01 | 0.06 | 115752.00 | 18580.58 | 6.20 |
| 2024-05-23 | 16.60 | 15.81 | -0.97 | -5.78 | 177712.87 | 28841.18 | 9.52 |
| 2024-05-22 | 18.08 | 16.78 | -1.11 | -6.21 | 223207.90 | 38470.16 | 11.96 |
| 2024-05-21 | 17.84 | 17.89 | -0.01 | -0.06 | 82780.00 | 14812.42 | 4.43 |
| 2024-05-20 | 17.92 | 17.90 | -0.29 | -1.59 | 171957.71 | 30593.59 | 9.21 |
| 2024-05-17 | 18.03 | 18.19 | -0.05 | -0.27 | 123249.94 | 22384.42 | 6.60 |
| 2024-05-16 | 18.60 | 18.24 | -0.73 | -3.85 | 166944.94 | 30950.07 | 8.94 |
| 2024-05-15 | 18.89 | 18.97 | -0.16 | -0.84 | 223623.94 | 43292.04 | 11.98 |
日K线
周K线
月K线
