韦尔股份(603501)股票信息
| 股票代码 | 603501 |
| 股票名称 | 韦尔股份 |
| 最新价/元 | 111.95 |
| 涨跌额/元 | -3.45 |
| 涨跌幅/% | -2.99 |
| 买入/元 | 111.94 |
| 卖出/元 | 111.95 |
| 昨收/元 | 115.40 |
| 今开/元 | 113.00 |
| 最高/元 | 114.50 |
| 最低/元 | 107.66 |
| 成交量/手 | 304764.26 |
| 成交额/万 | 339094.73 |
| 股净值/元 | 238.19 |
| 市净率 | 6.33 |
| 总市值/万 | 13595510.40 |
| 流通值/万 | 13595510.40 |
| 换手率/% | 2.51 |
| 入市日期 | 2017-05-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
韦尔股份(603501)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 | 113.00 | 111.95 | -3.45 | -2.99 | 304764.26 | 339094.73 | 2.51 |
| 2024-10-10 | 123.35 | 115.40 | -0.08 | -0.07 | 460226.84 | 545215.98 | 3.79 |
| 2024-10-09 | 115.57 | 115.48 | -2.44 | -2.07 | 542696.97 | 641085.39 | 4.47 |
| 2024-10-08 | 117.92 | 117.92 | 10.72 | 10.00 | 479915.68 | 563586.34 | 3.95 |
| 2024-09-30 | 103.50 | 107.20 | 9.19 | 9.38 | 365466.05 | 382377.36 | 3.01 |
| 2024-09-27 | 91.86 | 98.01 | 7.63 | 8.44 | 92398.18 | 86682.20 | 0.76 |
| 2024-09-26 | 86.90 | 90.38 | 3.44 | 3.96 | 144237.81 | 127488.13 | 1.19 |
| 2024-09-25 | 86.00 | 86.94 | 1.86 | 2.19 | 159552.84 | 140147.21 | 1.31 |
| 2024-09-24 | 83.20 | 85.08 | 2.38 | 2.88 | 164800.88 | 138109.39 | 1.36 |
| 2024-09-23 | 84.01 | 82.70 | -1.78 | -2.11 | 80546.57 | 67324.06 | 0.66 |
| 2024-09-20 | 86.49 | 84.48 | -2.02 | -2.34 | 104025.05 | 87752.40 | 0.86 |
| 2024-09-19 | 85.50 | 86.50 | 1.53 | 1.80 | 87656.95 | 75802.86 | 0.72 |
| 2024-09-18 | 84.69 | 84.97 | 0.60 | 0.71 | 51776.99 | 43731.30 | 0.43 |
| 2024-09-13 | 84.90 | 84.37 | -0.47 | -0.55 | 54560.25 | 46259.74 | 0.45 |
| 2024-09-12 | 86.54 | 84.84 | -1.36 | -1.58 | 61407.47 | 52708.59 | 0.51 |
| 2024-09-11 | 85.71 | 86.20 | -0.04 | -0.05 | 41945.76 | 36096.81 | 0.35 |
| 2024-09-10 | 85.71 | 86.24 | -0.01 | -0.01 | 61488.68 | 52713.77 | 0.51 |
| 2024-09-09 | 85.00 | 86.25 | 0.74 | 0.87 | 64729.96 | 55790.11 | 0.53 |
| 2024-09-06 | 87.18 | 85.51 | -1.83 | -2.10 | 59051.80 | 50828.28 | 0.49 |
| 2024-09-05 | 86.60 | 87.34 | 0.71 | 0.82 | 63359.76 | 54960.29 | 0.52 |
| 2024-09-04 | 85.81 | 86.63 | -0.93 | -1.06 | 54707.68 | 47305.97 | 0.45 |
| 2024-09-03 | 86.30 | 87.56 | 1.16 | 1.34 | 75260.32 | 65826.50 | 0.62 |
| 2024-09-02 | 90.30 | 86.40 | -4.13 | -4.56 | 113612.55 | 100032.50 | 0.94 |
| 2024-08-30 | 87.47 | 90.53 | 2.96 | 3.38 | 139717.47 | 125845.75 | 1.15 |
| 2024-08-29 | 87.80 | 87.57 | -0.33 | -0.38 | 80331.17 | 70498.09 | 0.66 |
| 2024-08-28 | 87.00 | 87.90 | 0.62 | 0.71 | 73851.71 | 64390.40 | 0.61 |
| 2024-08-27 | 88.01 | 87.28 | -1.82 | -2.04 | 100287.67 | 87923.37 | 0.83 |
| 2024-08-26 | 90.49 | 89.10 | -1.38 | -1.53 | 94057.46 | 84227.32 | 0.77 |
| 2024-08-23 | 90.55 | 90.48 | -0.67 | -0.74 | 66346.86 | 59996.02 | 0.55 |
| 2024-08-22 | 92.96 | 91.15 | -1.81 | -1.95 | 105884.27 | 96490.79 | 0.87 |
| 2024-08-21 | 91.90 | 92.96 | 0.68 | 0.74 | 126109.50 | 116674.07 | 1.04 |
| 2024-08-20 | 91.13 | 92.28 | 2.58 | 2.88 | 186618.26 | 171295.75 | 1.54 |
| 2024-08-19 | 91.10 | 89.70 | -1.75 | -1.91 | 115176.46 | 103760.81 | 0.95 |
| 2024-08-16 | 92.46 | 91.45 | -1.30 | -1.40 | 81228.20 | 74447.08 | 0.67 |
| 2024-08-15 | 93.15 | 92.75 | -0.40 | -0.43 | 102779.24 | 95805.99 | 0.85 |
| 2024-08-14 | 93.80 | 93.15 | -0.25 | -0.27 | 92632.89 | 86666.77 | 0.76 |
| 2024-08-13 | 92.39 | 93.40 | 1.21 | 1.31 | 76913.39 | 71233.28 | 0.63 |
| 2024-08-12 | 92.03 | 92.33 | 0.16 | 0.17 | 59290.33 | 54546.75 | 0.49 |
| 2024-08-09 | 93.50 | 92.17 | 0.12 | 0.13 | 92524.93 | 85899.19 | 0.76 |
| 2024-08-08 | 92.00 | 92.05 | -0.50 | -0.54 | 100707.31 | 92627.42 | 0.83 |
| 2024-08-07 | 94.88 | 92.55 | -2.38 | -2.51 | 94536.08 | 88513.10 | 0.78 |
| 2024-08-06 | 96.00 | 94.93 | 0.34 | 0.36 | 117463.52 | 110819.40 | 0.97 |
| 2024-08-05 | 98.00 | 94.59 | -4.42 | -4.46 | 160622.50 | 154829.87 | 1.32 |
| 2024-08-02 | 100.00 | 99.01 | -2.89 | -2.84 | 101942.05 | 101487.39 | 0.84 |
| 2024-08-01 | 103.51 | 101.90 | -1.07 | -1.04 | 119130.63 | 121611.05 | 0.98 |
| 2024-07-31 | 100.40 | 102.97 | 2.27 | 2.25 | 107998.99 | 110280.92 | 0.89 |
| 2024-07-30 | 101.47 | 100.70 | -1.01 | -0.99 | 80599.80 | 80933.75 | 0.66 |
| 2024-07-29 | 103.50 | 101.71 | -2.22 | -2.14 | 82453.25 | 84695.82 | 0.68 |
| 2024-07-26 | 103.00 | 103.93 | 0.93 | 0.90 | 63715.13 | 65879.75 | 0.52 |
| 2024-07-25 | 103.09 | 103.00 | -0.16 | -0.16 | 71122.49 | 73138.76 | 0.59 |
| 2024-07-24 | 104.82 | 103.16 | -1.67 | -1.59 | 92468.98 | 96280.27 | 0.76 |
| 2024-07-23 | 109.55 | 104.83 | -4.88 | -4.45 | 110650.90 | 117979.64 | 0.91 |
| 2024-07-22 | 110.98 | 109.71 | -1.39 | -1.25 | 108346.31 | 119070.75 | 0.89 |
| 2024-07-19 | 107.99 | 111.10 | 2.10 | 1.93 | 139957.69 | 154630.72 | 1.15 |
| 2024-07-18 | 107.01 | 109.00 | -0.37 | -0.34 | 135407.42 | 145704.00 | 1.11 |
| 2024-07-17 | 110.50 | 109.37 | -1.08 | -0.98 | 103335.92 | 114035.49 | 0.85 |
| 2024-07-16 | 108.20 | 110.45 | 1.77 | 1.63 | 130029.49 | 142668.47 | 1.07 |
| 2024-07-15 | 108.87 | 108.68 | -0.20 | -0.18 | 114281.72 | 124316.42 | 0.94 |
| 2024-07-12 | 104.50 | 108.88 | 3.64 | 3.46 | 173520.05 | 185592.89 | 1.43 |
| 2024-07-11 | 105.46 | 105.24 | 0.80 | 0.77 | 150568.43 | 158471.09 | 1.24 |
| 2024-07-10 | 102.80 | 104.44 | 0.79 | 0.76 | 142198.91 | 147268.76 | 1.17 |
| 2024-07-09 | 101.30 | 103.65 | 2.06 | 2.03 | 180456.68 | 185015.38 | 1.49 |
| 2024-07-08 | 104.00 | 101.59 | 3.91 | 4.00 | 197932.38 | 201759.23 | 1.63 |
| 2024-07-05 | 97.75 | 97.68 | -0.19 | -0.19 | 67773.52 | 65502.32 | 0.56 |
| 2024-07-04 | 97.36 | 97.87 | 0.41 | 0.42 | 85012.55 | 83815.26 | 0.70 |
| 2024-07-03 | 96.98 | 97.46 | 0.68 | 0.70 | 56110.78 | 54479.51 | 0.46 |
| 2024-07-02 | 98.43 | 96.78 | -2.24 | -2.26 | 66596.73 | 64935.45 | 0.55 |
| 2024-07-01 | 99.00 | 99.02 | -0.35 | -0.35 | 54705.84 | 54056.23 | 0.45 |
| 2024-06-28 | 98.92 | 99.37 | 0.29 | 0.29 | 103788.87 | 103421.03 | 0.85 |
| 2024-06-27 | 99.68 | 99.08 | -1.07 | -1.07 | 85969.30 | 86104.64 | 0.71 |
| 2024-06-26 | 100.42 | 100.15 | 0.25 | 0.25 | 88712.30 | 88312.15 | 0.73 |
| 2024-06-25 | 102.72 | 99.90 | -3.26 | -3.16 | 88900.38 | 89388.30 | 0.73 |
| 2024-06-24 | 103.89 | 103.16 | -0.74 | -0.71 | 86068.61 | 89223.50 | 0.71 |
| 2024-06-21 | 102.30 | 103.90 | 0.70 | 0.68 | 119080.22 | 122330.73 | 0.98 |
| 2024-06-20 | 103.40 | 103.20 | -0.27 | -0.26 | 99052.09 | 102537.87 | 0.82 |
| 2024-06-19 | 104.78 | 103.47 | -1.33 | -1.27 | 109181.43 | 113045.80 | 0.90 |
| 2024-06-18 | 104.31 | 104.80 | 0.82 | 0.79 | 128370.83 | 134595.67 | 1.06 |
| 2024-06-17 | 103.16 | 103.98 | 1.49 | 1.45 | 129016.52 | 133941.00 | 1.06 |
| 2024-06-14 | 102.12 | 102.49 | 0.19 | 0.19 | 194124.02 | 200613.89 | 1.60 |
| 2024-06-13 | 100.69 | 102.30 | 1.70 | 1.69 | 155655.07 | 159996.06 | 1.28 |
| 2024-06-12 | 100.22 | 100.60 | 0.61 | 0.61 | 135835.01 | 137206.05 | 1.12 |
| 2024-06-11 | 99.55 | 99.99 | -0.15 | -0.15 | 101862.70 | 102075.48 | 0.84 |
| 2024-06-07 | 100.30 | 100.14 | -0.04 | -0.04 | 71209.44 | 71408.97 | 0.59 |
| 2024-06-06 | 101.69 | 100.18 | -0.24 | -0.24 | 83130.78 | 83809.94 | 0.68 |
| 2024-06-05 | 97.41 | 100.42 | 3.12 | 3.21 | 113481.33 | 112999.38 | 0.93 |
| 2024-06-04 | 96.03 | 97.30 | 0.75 | 0.78 | 78041.23 | 75584.63 | 0.64 |
| 2024-06-03 | 94.08 | 96.55 | 2.52 | 2.68 | 114522.98 | 109752.44 | 0.94 |
| 2024-05-31 | 95.00 | 94.03 | -1.04 | -1.09 | 77806.44 | 73447.85 | 0.64 |
| 2024-05-30 | 92.95 | 95.07 | 1.73 | 1.85 | 125591.75 | 118571.50 | 1.03 |
| 2024-05-29 | 93.31 | 93.34 | -0.06 | -0.06 | 68071.10 | 63494.51 | 0.56 |
| 2024-05-28 | 94.02 | 93.40 | -0.60 | -0.64 | 92245.89 | 86517.87 | 0.76 |
| 2024-05-27 | 93.70 | 94.00 | 0.41 | 0.44 | 88009.13 | 82075.79 | 0.72 |
| 2024-05-24 | 95.99 | 93.59 | -2.41 | -2.51 | 68463.94 | 64666.37 | 0.56 |
| 2024-05-23 | 97.99 | 96.00 | -2.00 | -2.04 | 98307.96 | 95003.47 | 0.81 |
| 2024-05-22 | 98.80 | 98.00 | -0.84 | -0.85 | 59514.48 | 58109.34 | 0.49 |
| 2024-05-21 | 97.76 | 98.84 | 0.77 | 0.79 | 62582.09 | 61651.11 | 0.52 |
| 2024-05-20 | 98.83 | 98.07 | -1.35 | -1.36 | 72411.00 | 71283.98 | 0.60 |
| 2024-05-17 | 100.15 | 99.42 | -0.77 | -0.77 | 80348.72 | 79645.96 | 0.66 |
| 2024-05-16 | 102.23 | 100.19 | -2.04 | -2.00 | 101283.94 | 101969.97 | 0.83 |
| 2024-05-15 | 103.80 | 102.23 | -2.38 | -2.28 | 54632.87 | 56567.24 | 0.45 |
日K线
周K线
月K线
