维力医疗(603309)股票信息
| 股票代码 | 603309 |
| 股票名称 | 维力医疗 |
| 最新价/元 | 11.67 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.43 |
| 买入/元 | 11.67 |
| 卖出/元 | 11.68 |
| 昨收/元 | 11.96 |
| 今开/元 | 11.95 |
| 最高/元 | 12.07 |
| 最低/元 | 11.51 |
| 成交量/手 | 57551.69 |
| 成交额/万 | 6780.56 |
| 股净值/元 | 17.68 |
| 市净率 | 1.93 |
| 总市值/万 | 342117.97 |
| 流通值/万 | 340583.14 |
| 换手率/% | 1.97 |
| 入市日期 | 2015-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
维力医疗(603309)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 | 11.95 | 11.67 | -0.29 | -2.43 | 57551.69 | 6780.56 | 1.97 |
| 2024-10-10 | 11.79 | 11.96 | 0.18 | 1.53 | 74240.68 | 8962.06 | 2.54 |
| 2024-10-09 | 12.61 | 11.78 | -1.12 | -8.68 | 108269.70 | 13082.52 | 3.71 |
| 2024-10-08 | 13.55 | 12.90 | 0.58 | 4.71 | 158460.20 | 20384.67 | 5.43 |
| 2024-09-30 | 11.70 | 12.32 | 1.12 | 10.00 | 111509.18 | 13320.97 | 3.82 |
| 2024-09-27 | 10.79 | 11.20 | 0.52 | 4.87 | 34555.28 | 3812.13 | 1.18 |
| 2024-09-26 | 10.26 | 10.68 | 0.35 | 3.39 | 35411.40 | 3695.75 | 1.21 |
| 2024-09-25 | 10.45 | 10.33 | -0.07 | -0.67 | 38357.60 | 4022.01 | 1.31 |
| 2024-09-24 | 9.89 | 10.40 | 0.57 | 5.80 | 43738.97 | 4458.24 | 1.50 |
| 2024-09-23 | 9.84 | 9.83 | 0.00 | 0.00 | 25401.00 | 2499.46 | 0.87 |
| 2024-09-20 | 10.01 | 9.83 | -0.22 | -2.19 | 37581.60 | 3703.55 | 1.29 |
| 2024-09-19 | 9.82 | 10.05 | 0.33 | 3.40 | 36377.80 | 3631.81 | 1.25 |
| 2024-09-18 | 10.15 | 9.72 | -0.47 | -4.61 | 68295.59 | 6595.77 | 2.34 |
| 2024-09-13 | 10.55 | 10.19 | -0.36 | -3.41 | 25493.00 | 2633.94 | 0.87 |
| 2024-09-12 | 10.62 | 10.55 | -0.10 | -0.94 | 13548.45 | 1440.94 | 0.46 |
| 2024-09-11 | 10.66 | 10.65 | -0.03 | -0.28 | 10056.30 | 1070.45 | 0.34 |
| 2024-09-10 | 10.73 | 10.68 | 0.00 | 0.00 | 13282.00 | 1408.80 | 0.46 |
| 2024-09-09 | 10.55 | 10.68 | 0.07 | 0.66 | 16630.60 | 1777.50 | 0.57 |
| 2024-09-06 | 10.98 | 10.61 | -0.29 | -2.66 | 18423.80 | 1975.27 | 0.63 |
| 2024-09-05 | 10.89 | 10.90 | 0.06 | 0.55 | 15050.10 | 1646.39 | 0.52 |
| 2024-09-04 | 10.76 | 10.84 | 0.07 | 0.65 | 25179.99 | 2724.96 | 0.86 |
| 2024-09-03 | 10.80 | 10.77 | -0.09 | -0.83 | 23167.00 | 2512.58 | 0.79 |
| 2024-09-02 | 10.90 | 10.86 | -0.11 | -1.00 | 29296.70 | 3204.59 | 1.00 |
| 2024-08-30 | 10.86 | 10.97 | 0.09 | 0.83 | 31362.30 | 3457.78 | 1.07 |
| 2024-08-29 | 10.48 | 10.88 | 0.41 | 3.92 | 38128.18 | 4112.87 | 1.31 |
| 2024-08-28 | 10.39 | 10.47 | 0.03 | 0.29 | 15030.00 | 1572.66 | 0.52 |
| 2024-08-27 | 10.36 | 10.44 | -0.01 | -0.10 | 18891.00 | 1980.98 | 0.65 |
| 2024-08-26 | 10.44 | 10.45 | 0.07 | 0.67 | 15760.40 | 1649.47 | 0.54 |
| 2024-08-23 | 10.61 | 10.38 | -0.25 | -2.35 | 31134.95 | 3239.96 | 1.07 |
| 2024-08-22 | 10.80 | 10.63 | -0.13 | -1.21 | 17318.50 | 1853.13 | 0.59 |
| 2024-08-21 | 10.99 | 10.76 | -0.09 | -0.83 | 19482.48 | 2104.56 | 0.67 |
| 2024-08-20 | 11.08 | 10.85 | -0.25 | -2.25 | 28307.00 | 3080.92 | 0.97 |
| 2024-08-19 | 11.30 | 11.10 | -0.20 | -1.77 | 25121.00 | 2815.02 | 0.86 |
| 2024-08-16 | 11.36 | 11.30 | -0.07 | -0.62 | 33655.40 | 3793.21 | 1.15 |
| 2024-08-15 | 11.33 | 11.37 | 0.01 | 0.09 | 23670.30 | 2692.98 | 0.81 |
| 2024-08-14 | 11.59 | 11.36 | -0.26 | -2.24 | 26516.60 | 3016.60 | 0.91 |
| 2024-08-13 | 11.64 | 11.62 | -0.04 | -0.34 | 18041.00 | 2085.46 | 0.62 |
| 2024-08-12 | 11.44 | 11.66 | 0.17 | 1.48 | 32929.50 | 3825.07 | 1.13 |
| 2024-08-09 | 11.78 | 11.49 | -0.32 | -2.71 | 40721.00 | 4734.13 | 1.40 |
| 2024-08-08 | 11.57 | 11.81 | 0.17 | 1.46 | 42340.88 | 4973.83 | 1.45 |
| 2024-08-07 | 11.71 | 11.64 | -0.09 | -0.77 | 33162.30 | 3847.48 | 1.14 |
| 2024-08-06 | 11.30 | 11.73 | 0.48 | 4.27 | 62035.69 | 7191.32 | 2.13 |
| 2024-08-05 | 11.15 | 11.25 | -0.02 | -0.18 | 48202.00 | 5494.10 | 1.65 |
| 2024-08-02 | 11.27 | 11.27 | 0.00 | 0.00 | 49396.41 | 5651.56 | 1.69 |
| 2024-08-01 | 11.27 | 11.27 | -0.11 | -0.97 | 36804.04 | 4164.93 | 1.26 |
| 2024-07-31 | 10.72 | 11.38 | 0.65 | 6.06 | 75701.80 | 8521.42 | 2.59 |
| 2024-07-30 | 11.02 | 10.73 | -0.33 | -2.98 | 49596.71 | 5394.53 | 1.70 |
| 2024-07-29 | 11.63 | 11.06 | -0.57 | -4.90 | 76675.08 | 8485.93 | 2.63 |
| 2024-07-26 | 11.41 | 11.63 | 0.48 | 4.31 | 94085.40 | 10838.77 | 3.22 |
| 2024-07-25 | 10.99 | 11.15 | 0.07 | 0.63 | 32225.04 | 3526.38 | 1.10 |
| 2024-07-24 | 11.14 | 11.08 | -0.06 | -0.54 | 22734.00 | 2518.80 | 0.78 |
| 2024-07-23 | 11.50 | 11.14 | -0.39 | -3.38 | 21526.00 | 2426.39 | 0.74 |
| 2024-07-22 | 11.52 | 11.53 | 0.03 | 0.26 | 24284.00 | 2792.54 | 0.83 |
| 2024-07-19 | 11.41 | 11.50 | 0.06 | 0.52 | 18562.80 | 2135.01 | 0.64 |
| 2024-07-18 | 11.21 | 11.44 | 0.10 | 0.88 | 19513.70 | 2211.53 | 0.67 |
| 2024-07-17 | 11.28 | 11.34 | 0.21 | 1.89 | 21232.00 | 2388.02 | 0.73 |
| 2024-07-16 | 11.20 | 11.13 | -0.16 | -1.42 | 19155.00 | 2128.80 | 0.66 |
| 2024-07-15 | 11.60 | 11.29 | -0.19 | -1.66 | 18725.60 | 2113.83 | 0.64 |
| 2024-07-12 | 11.17 | 11.48 | 0.31 | 2.78 | 39734.01 | 4537.56 | 1.36 |
| 2024-07-11 | 10.84 | 11.17 | 0.43 | 4.00 | 35186.10 | 3917.51 | 1.21 |
| 2024-07-10 | 10.97 | 10.74 | -0.17 | -1.56 | 21607.70 | 2340.32 | 0.74 |
| 2024-07-09 | 10.78 | 10.91 | 0.07 | 0.65 | 43135.10 | 4637.91 | 1.48 |
| 2024-07-08 | 11.14 | 10.84 | -0.37 | -3.30 | 33178.90 | 3623.74 | 1.14 |
| 2024-07-05 | 10.61 | 11.21 | 0.57 | 5.36 | 35217.30 | 3853.01 | 1.21 |
| 2024-07-04 | 11.07 | 10.64 | -0.47 | -4.23 | 39005.00 | 4185.70 | 1.34 |
| 2024-07-03 | 11.32 | 11.11 | -0.23 | -2.03 | 17222.30 | 1932.18 | 0.59 |
| 2024-07-02 | 11.30 | 11.34 | -0.03 | -0.26 | 33868.40 | 3867.86 | 1.16 |
| 2024-07-01 | 10.89 | 11.37 | 0.36 | 3.27 | 53235.00 | 5951.17 | 1.82 |
| 2024-06-28 | 10.76 | 11.01 | 0.25 | 2.32 | 48951.60 | 5486.38 | 1.68 |
| 2024-06-27 | 11.22 | 10.76 | -0.47 | -4.19 | 27261.71 | 2992.88 | 0.93 |
| 2024-06-26 | 10.74 | 11.23 | 0.50 | 4.66 | 32337.83 | 3560.56 | 1.11 |
| 2024-06-25 | 10.88 | 10.73 | -0.13 | -1.20 | 30328.60 | 3267.12 | 1.04 |
| 2024-06-24 | 11.26 | 10.86 | -0.40 | -3.55 | 41163.90 | 4490.23 | 1.41 |
| 2024-06-21 | 11.41 | 11.26 | -0.21 | -1.83 | 20149.30 | 2283.39 | 0.69 |
| 2024-06-20 | 11.35 | 11.47 | 0.11 | 0.97 | 23582.18 | 2672.88 | 0.81 |
| 2024-06-19 | 11.57 | 11.36 | -0.11 | -0.96 | 16044.48 | 1838.63 | 0.55 |
| 2024-06-18 | 11.46 | 11.47 | -0.04 | -0.35 | 16516.90 | 1904.14 | 0.57 |
| 2024-06-17 | 11.49 | 11.51 | -0.01 | -0.09 | 12513.49 | 1437.03 | 0.43 |
| 2024-06-14 | 11.78 | 11.52 | -0.11 | -0.95 | 17054.60 | 1956.22 | 0.58 |
| 2024-06-13 | 11.82 | 11.63 | -0.16 | -1.36 | 16693.60 | 1947.02 | 0.57 |
| 2024-06-12 | 11.57 | 11.79 | 0.25 | 2.17 | 25804.00 | 3042.26 | 0.88 |
| 2024-06-11 | 11.13 | 11.54 | 0.18 | 1.59 | 20970.43 | 2392.76 | 0.72 |
| 2024-06-07 | 11.49 | 11.36 | 0.08 | 0.71 | 27344.73 | 3119.78 | 0.94 |
| 2024-06-06 | 11.80 | 11.28 | -0.33 | -2.84 | 50549.10 | 5709.62 | 1.73 |
| 2024-06-05 | 11.95 | 11.61 | -0.24 | -2.03 | 45054.00 | 5278.15 | 1.54 |
| 2024-06-04 | 11.85 | 11.85 | -0.07 | -0.59 | 27342.09 | 3221.61 | 0.94 |
| 2024-06-03 | 11.96 | 11.92 | 0.05 | 0.42 | 39290.00 | 4698.62 | 1.35 |
| 2024-05-31 | 11.80 | 11.87 | -0.04 | -0.34 | 21473.00 | 2549.84 | 0.74 |
| 2024-05-30 | 12.02 | 11.91 | -0.11 | -0.92 | 42396.09 | 5122.72 | 1.45 |
| 2024-05-29 | 11.65 | 12.02 | 0.28 | 2.39 | 61530.22 | 7461.15 | 2.11 |
| 2024-05-28 | 11.80 | 11.74 | -0.07 | -0.59 | 20534.00 | 2414.56 | 0.70 |
| 2024-05-27 | 11.56 | 11.81 | 0.26 | 2.25 | 36487.17 | 4236.52 | 1.25 |
| 2024-05-24 | 12.00 | 11.55 | -0.26 | -2.20 | 39844.08 | 4654.06 | 1.37 |
| 2024-05-23 | 12.20 | 11.81 | -0.34 | -2.80 | 37108.00 | 4409.91 | 1.27 |
| 2024-05-22 | 12.58 | 12.65 | 0.07 | 0.56 | 27090.50 | 3421.79 | 0.93 |
| 2024-05-21 | 12.60 | 12.58 | -0.03 | -0.24 | 34135.72 | 4303.49 | 1.17 |
| 2024-05-20 | 12.58 | 12.61 | 0.08 | 0.64 | 31857.30 | 3993.69 | 1.09 |
| 2024-05-17 | 12.55 | 12.53 | 0.04 | 0.32 | 25169.79 | 3142.35 | 0.86 |
| 2024-05-16 | 12.70 | 12.49 | -0.19 | -1.50 | 30666.05 | 3855.17 | 1.05 |
| 2024-05-15 | 12.61 | 12.68 | -0.03 | -0.24 | 26952.90 | 3446.44 | 0.92 |
日K线
周K线
月K线
