威龙股份(603779)股票信息
| 股票代码 | 603779 |
| 股票名称 | 威龙股份 |
| 最新价/元 | 9.31 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.75 |
| 买入/元 | 9.30 |
| 卖出/元 | 9.31 |
| 昨收/元 | 9.15 |
| 今开/元 | 9.18 |
| 最高/元 | 9.58 |
| 最低/元 | 9.00 |
| 成交量/手 | 84159.20 |
| 成交额/万 | 7851.69 |
| 股净值/元 | -19.81 |
| 市净率 | 5.48 |
| 总市值/万 | 309169.04 |
| 流通值/万 | 309169.04 |
| 换手率/% | 2.53 |
| 入市日期 | 2016-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
威龙股份(603779)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 | 9.18 | 9.31 | 0.16 | 1.75 | 84159.20 | 7851.69 | 2.53 |
| 2024-10-10 | 9.28 | 9.15 | -0.16 | -1.72 | 77394.65 | 7086.23 | 2.33 |
| 2024-10-09 | 9.79 | 9.31 | -1.03 | -9.96 | 158669.00 | 15119.81 | 4.78 |
| 2024-10-08 | 10.60 | 10.34 | 0.63 | 6.49 | 317837.15 | 32279.21 | 9.57 |
| 2024-09-30 | 9.09 | 9.71 | 0.68 | 7.53 | 173990.80 | 16520.03 | 5.24 |
| 2024-09-27 | 8.88 | 9.03 | 0.15 | 1.69 | 76252.20 | 6808.74 | 2.30 |
| 2024-09-26 | 8.51 | 8.88 | 0.33 | 3.86 | 72329.07 | 6314.47 | 2.18 |
| 2024-09-25 | 8.59 | 8.55 | -0.05 | -0.58 | 58351.70 | 5013.99 | 1.76 |
| 2024-09-24 | 8.47 | 8.60 | 0.17 | 2.02 | 64840.79 | 5519.24 | 1.95 |
| 2024-09-23 | 8.60 | 8.43 | -0.07 | -0.82 | 43695.95 | 3691.25 | 1.32 |
| 2024-09-20 | 8.22 | 8.50 | 0.26 | 3.16 | 67083.55 | 5601.04 | 2.02 |
| 2024-09-19 | 8.11 | 8.24 | 0.15 | 1.85 | 56570.90 | 4642.51 | 1.70 |
| 2024-09-18 | 8.04 | 8.09 | 0.05 | 0.62 | 57272.55 | 4660.55 | 1.72 |
| 2024-09-13 | 7.86 | 8.04 | 0.16 | 2.03 | 76570.15 | 6224.12 | 2.31 |
| 2024-09-12 | 7.90 | 7.88 | 0.03 | 0.38 | 19879.00 | 1573.51 | 0.60 |
| 2024-09-11 | 7.91 | 7.85 | -0.06 | -0.76 | 12883.00 | 1016.79 | 0.39 |
| 2024-09-10 | 7.84 | 7.91 | 0.04 | 0.51 | 14188.50 | 1116.01 | 0.43 |
| 2024-09-09 | 7.88 | 7.87 | -0.01 | -0.13 | 15403.00 | 1207.12 | 0.46 |
| 2024-09-06 | 8.03 | 7.88 | -0.10 | -1.25 | 18428.80 | 1464.65 | 0.55 |
| 2024-09-05 | 7.87 | 7.98 | 0.09 | 1.14 | 21063.00 | 1678.23 | 0.63 |
| 2024-09-04 | 7.94 | 7.89 | -0.07 | -0.88 | 14613.00 | 1157.70 | 0.44 |
| 2024-09-03 | 8.02 | 7.96 | -0.04 | -0.50 | 15609.95 | 1245.62 | 0.47 |
| 2024-09-02 | 8.06 | 8.00 | -0.08 | -0.99 | 24251.20 | 1945.71 | 0.73 |
| 2024-08-30 | 7.91 | 8.08 | 0.10 | 1.25 | 36677.45 | 2955.67 | 1.10 |
| 2024-08-29 | 7.65 | 7.98 | 0.27 | 3.50 | 49522.95 | 3919.21 | 1.49 |
| 2024-08-28 | 7.82 | 7.71 | -0.07 | -0.90 | 9186.95 | 712.36 | 0.28 |
| 2024-08-27 | 7.74 | 7.78 | 0.03 | 0.39 | 18060.00 | 1405.45 | 0.54 |
| 2024-08-26 | 7.59 | 7.75 | 0.25 | 3.33 | 25653.15 | 1968.32 | 0.77 |
| 2024-08-23 | 7.59 | 7.50 | -0.09 | -1.19 | 15936.30 | 1199.34 | 0.48 |
| 2024-08-22 | 7.87 | 7.59 | -0.29 | -3.68 | 22104.00 | 1697.59 | 0.67 |
| 2024-08-21 | 7.94 | 7.88 | -0.07 | -0.88 | 19034.65 | 1504.57 | 0.57 |
| 2024-08-20 | 7.74 | 7.95 | 0.20 | 2.58 | 37404.04 | 2906.44 | 1.13 |
| 2024-08-19 | 7.90 | 7.75 | -0.19 | -2.39 | 26746.00 | 2087.90 | 0.81 |
| 2024-08-16 | 8.00 | 7.94 | -0.05 | -0.63 | 11156.50 | 887.12 | 0.34 |
| 2024-08-15 | 7.98 | 7.99 | -0.02 | -0.25 | 12632.45 | 1009.51 | 0.38 |
| 2024-08-14 | 8.09 | 8.01 | -0.10 | -1.23 | 12782.00 | 1028.36 | 0.38 |
| 2024-08-13 | 7.95 | 8.11 | 0.13 | 1.63 | 31662.35 | 2523.62 | 0.95 |
| 2024-08-12 | 8.00 | 7.98 | -0.06 | -0.75 | 14124.00 | 1130.36 | 0.43 |
| 2024-08-09 | 8.08 | 8.04 | -0.05 | -0.62 | 16315.90 | 1314.02 | 0.49 |
| 2024-08-08 | 8.01 | 8.09 | 0.06 | 0.75 | 24758.55 | 1996.22 | 0.75 |
| 2024-08-07 | 7.97 | 8.03 | 0.02 | 0.25 | 14871.80 | 1191.44 | 0.45 |
| 2024-08-06 | 7.97 | 8.01 | 0.02 | 0.25 | 20834.25 | 1663.42 | 0.63 |
| 2024-08-05 | 8.05 | 7.99 | -0.09 | -1.11 | 26939.35 | 2160.57 | 0.81 |
| 2024-08-02 | 8.01 | 8.08 | -0.01 | -0.12 | 17774.00 | 1435.13 | 0.54 |
| 2024-08-01 | 8.20 | 8.09 | -0.13 | -1.58 | 26159.45 | 2130.82 | 0.79 |
| 2024-07-31 | 8.00 | 8.22 | 0.10 | 1.23 | 32993.40 | 2694.56 | 0.99 |
| 2024-07-30 | 8.05 | 8.12 | -0.07 | -0.86 | 20323.45 | 1642.77 | 0.61 |
| 2024-07-29 | 8.11 | 8.19 | 0.08 | 0.99 | 15976.50 | 1306.05 | 0.48 |
| 2024-07-26 | 8.06 | 8.11 | 0.04 | 0.50 | 13556.45 | 1095.66 | 0.41 |
| 2024-07-25 | 8.03 | 8.07 | -0.01 | -0.12 | 16273.90 | 1310.82 | 0.49 |
| 2024-07-24 | 8.05 | 8.08 | -0.03 | -0.37 | 18676.80 | 1506.72 | 0.56 |
| 2024-07-23 | 8.32 | 8.11 | -0.21 | -2.52 | 22982.50 | 1882.65 | 0.69 |
| 2024-07-22 | 8.23 | 8.32 | 0.09 | 1.09 | 24722.35 | 2040.91 | 0.74 |
| 2024-07-19 | 8.21 | 8.23 | 0.00 | 0.00 | 13586.00 | 1116.19 | 0.41 |
| 2024-07-18 | 8.22 | 8.23 | -0.02 | -0.24 | 16668.00 | 1363.24 | 0.50 |
| 2024-07-17 | 8.35 | 8.25 | -0.09 | -1.08 | 13615.00 | 1126.34 | 0.41 |
| 2024-07-16 | 8.39 | 8.34 | -0.02 | -0.24 | 14932.70 | 1244.55 | 0.45 |
| 2024-07-15 | 8.44 | 8.36 | -0.12 | -1.42 | 15036.00 | 1257.22 | 0.45 |
| 2024-07-12 | 8.46 | 8.48 | -0.03 | -0.35 | 22273.00 | 1892.98 | 0.67 |
| 2024-07-11 | 8.50 | 8.51 | -0.04 | -0.47 | 38019.35 | 3226.36 | 1.14 |
| 2024-07-10 | 8.10 | 8.55 | 0.45 | 5.56 | 74463.07 | 6259.68 | 2.24 |
| 2024-07-09 | 8.16 | 8.10 | 0.00 | 0.00 | 34571.27 | 2784.21 | 1.04 |
| 2024-07-08 | 8.19 | 8.10 | -0.11 | -1.34 | 33637.40 | 2742.73 | 1.01 |
| 2024-07-05 | 8.13 | 8.21 | 0.07 | 0.86 | 27165.30 | 2223.67 | 0.82 |
| 2024-07-04 | 8.39 | 8.14 | -0.23 | -2.75 | 28775.90 | 2391.33 | 0.87 |
| 2024-07-03 | 8.36 | 8.37 | -0.01 | -0.12 | 29855.00 | 2494.40 | 0.90 |
| 2024-07-02 | 8.45 | 8.38 | -0.02 | -0.24 | 22330.00 | 1869.74 | 0.67 |
| 2024-07-01 | 8.50 | 8.40 | -0.10 | -1.18 | 34315.85 | 2880.17 | 1.03 |
| 2024-06-28 | 8.42 | 8.50 | 0.10 | 1.19 | 36506.44 | 3101.33 | 1.10 |
| 2024-06-27 | 8.60 | 8.40 | -0.14 | -1.64 | 26255.35 | 2220.42 | 0.79 |
| 2024-06-26 | 8.56 | 8.54 | 0.03 | 0.35 | 32848.54 | 2793.03 | 0.99 |
| 2024-06-25 | 8.68 | 8.51 | -0.09 | -1.05 | 48590.04 | 4185.70 | 1.46 |
| 2024-06-24 | 8.70 | 8.60 | -0.11 | -1.26 | 55086.25 | 4736.88 | 1.66 |
| 2024-06-21 | 8.55 | 8.71 | 0.17 | 1.99 | 71390.65 | 6246.10 | 2.15 |
| 2024-06-20 | 8.69 | 8.54 | -0.18 | -2.06 | 36679.00 | 3182.52 | 1.10 |
| 2024-06-19 | 8.72 | 8.72 | -0.04 | -0.46 | 60578.15 | 5343.12 | 1.82 |
| 2024-06-18 | 8.67 | 8.76 | 0.10 | 1.16 | 41102.00 | 3593.88 | 1.24 |
| 2024-06-17 | 8.86 | 8.66 | -0.12 | -1.37 | 40123.80 | 3478.19 | 1.21 |
| 2024-06-14 | 8.90 | 8.78 | -0.12 | -1.35 | 61717.00 | 5433.46 | 1.85 |
| 2024-06-13 | 9.12 | 8.90 | -0.09 | -1.00 | 58214.65 | 5234.29 | 1.75 |
| 2024-06-12 | 9.06 | 8.99 | 0.02 | 0.22 | 47419.55 | 4257.88 | 1.43 |
| 2024-06-11 | 9.13 | 8.97 | -0.08 | -0.88 | 41917.15 | 3758.01 | 1.26 |
| 2024-06-07 | 8.95 | 9.05 | 0.18 | 2.03 | 71329.05 | 6427.82 | 2.14 |
| 2024-06-06 | 8.69 | 8.87 | 0.14 | 1.60 | 74479.65 | 6592.61 | 2.24 |
| 2024-06-05 | 9.02 | 8.73 | -0.29 | -3.22 | 103360.77 | 9118.74 | 3.11 |
| 2024-06-04 | 9.15 | 9.02 | -0.14 | -1.53 | 53106.00 | 4781.82 | 1.60 |
| 2024-06-03 | 9.16 | 9.16 | 0.05 | 0.55 | 60766.85 | 5552.31 | 1.83 |
| 2024-05-31 | 9.01 | 9.11 | 0.07 | 0.77 | 41321.95 | 3763.08 | 1.24 |
| 2024-05-30 | 9.30 | 9.04 | -0.27 | -2.90 | 91663.00 | 8309.52 | 2.75 |
| 2024-05-29 | 9.24 | 9.31 | 0.00 | 0.00 | 66178.70 | 6108.08 | 1.99 |
| 2024-05-28 | 9.22 | 9.31 | 0.09 | 0.98 | 76038.00 | 7080.40 | 2.29 |
| 2024-05-27 | 8.95 | 9.22 | 0.20 | 2.22 | 73884.17 | 6731.19 | 2.22 |
| 2024-05-24 | 9.08 | 9.02 | -0.01 | -0.11 | 59320.20 | 5378.37 | 1.78 |
| 2024-05-23 | 9.02 | 9.03 | 0.00 | 0.00 | 62486.25 | 5639.16 | 1.88 |
| 2024-05-22 | 9.10 | 9.03 | 0.01 | 0.11 | 48486.00 | 4364.73 | 1.46 |
| 2024-05-21 | 9.03 | 9.02 | 0.00 | 0.00 | 59542.35 | 5376.23 | 1.79 |
| 2024-05-20 | 9.00 | 9.02 | -0.11 | -1.21 | 96936.75 | 8786.91 | 2.91 |
| 2024-05-17 | 9.20 | 9.13 | -0.01 | -0.11 | 48658.00 | 4435.59 | 1.46 |
| 2024-05-16 | 9.00 | 9.14 | 0.07 | 0.77 | 49189.00 | 4491.75 | 1.48 |
| 2024-05-15 | 9.08 | 9.07 | -0.01 | -0.11 | 57036.35 | 5232.32 | 1.71 |
日K线
周K线
月K线
