威派格(603956)股票信息
| 股票代码 | 603956 |
| 股票名称 | 威派格 |
| 最新价/元 | 5.09 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.42 |
| 买入/元 | 5.09 |
| 卖出/元 | 5.10 |
| 昨收/元 | 5.27 |
| 今开/元 | 5.22 |
| 最高/元 | 5.24 |
| 最低/元 | 5.01 |
| 成交量/手 | 80301.00 |
| 成交额/万 | 4122.05 |
| 股净值/元 | 101.80 |
| 市净率 | 1.49 |
| 总市值/万 | 257910.21 |
| 流通值/万 | 257910.21 |
| 换手率/% | 1.58 |
| 入市日期 | 2019-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
威派格(603956)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 | 5.22 | 5.09 | -0.18 | -3.42 | 80301.00 | 4122.05 | 1.58 |
| 2024-10-10 | 5.13 | 5.27 | 0.12 | 2.33 | 118359.00 | 6270.18 | 2.34 |
| 2024-10-09 | 5.65 | 5.15 | -0.57 | -9.97 | 101945.72 | 5437.64 | 2.01 |
| 2024-10-08 | 5.85 | 5.72 | 0.39 | 7.32 | 148108.00 | 8365.20 | 2.92 |
| 2024-09-30 | 5.10 | 5.33 | 0.47 | 9.67 | 142573.60 | 7369.72 | 2.81 |
| 2024-09-27 | 4.77 | 4.86 | 0.16 | 3.40 | 51228.00 | 2462.63 | 1.01 |
| 2024-09-26 | 4.58 | 4.70 | 0.11 | 2.40 | 41109.00 | 1909.35 | 0.81 |
| 2024-09-25 | 4.59 | 4.59 | 0.03 | 0.66 | 49751.31 | 2304.84 | 0.98 |
| 2024-09-24 | 4.42 | 4.56 | 0.17 | 3.87 | 47061.00 | 2111.53 | 0.93 |
| 2024-09-23 | 4.37 | 4.39 | 0.03 | 0.69 | 26590.00 | 1166.82 | 0.52 |
| 2024-09-20 | 4.44 | 4.36 | -0.03 | -0.68 | 25966.00 | 1132.04 | 0.51 |
| 2024-09-19 | 4.27 | 4.39 | 0.13 | 3.05 | 45323.00 | 1977.33 | 0.89 |
| 2024-09-18 | 4.45 | 4.26 | -0.17 | -3.84 | 44230.00 | 1897.24 | 0.87 |
| 2024-09-13 | 4.56 | 4.43 | -0.13 | -2.85 | 37713.00 | 1693.60 | 0.74 |
| 2024-09-12 | 4.57 | 4.56 | -0.02 | -0.44 | 33260.00 | 1526.38 | 0.66 |
| 2024-09-11 | 4.54 | 4.58 | 0.00 | 0.00 | 36537.89 | 1675.95 | 0.72 |
| 2024-09-10 | 4.61 | 4.58 | 0.01 | 0.22 | 35774.00 | 1629.45 | 0.71 |
| 2024-09-09 | 4.51 | 4.57 | -0.02 | -0.44 | 42542.00 | 1934.24 | 0.84 |
| 2024-09-06 | 4.70 | 4.59 | -0.15 | -3.17 | 82439.73 | 3786.76 | 1.63 |
| 2024-09-05 | 4.70 | 4.74 | 0.02 | 0.42 | 65362.60 | 3071.90 | 1.29 |
| 2024-09-04 | 4.76 | 4.72 | -0.09 | -1.87 | 67950.00 | 3206.88 | 1.34 |
| 2024-09-03 | 4.69 | 4.81 | 0.02 | 0.42 | 110308.84 | 5247.16 | 2.18 |
| 2024-09-02 | 4.83 | 4.79 | -0.07 | -1.44 | 121993.89 | 5867.40 | 2.41 |
| 2024-08-30 | 5.13 | 4.86 | -0.13 | -2.61 | 213271.47 | 10408.98 | 4.21 |
| 2024-08-29 | 4.55 | 4.99 | 0.45 | 9.91 | 89530.73 | 4411.96 | 1.77 |
| 2024-08-28 | 4.43 | 4.54 | 0.08 | 1.79 | 24918.01 | 1120.84 | 0.49 |
| 2024-08-27 | 4.59 | 4.46 | -0.07 | -1.55 | 18313.00 | 821.99 | 0.36 |
| 2024-08-26 | 4.45 | 4.53 | 0.09 | 2.03 | 20978.00 | 948.94 | 0.41 |
| 2024-08-23 | 4.46 | 4.44 | -0.05 | -1.11 | 19872.04 | 879.48 | 0.39 |
| 2024-08-22 | 4.55 | 4.49 | -0.09 | -1.97 | 18763.00 | 848.44 | 0.37 |
| 2024-08-21 | 4.59 | 4.58 | -0.01 | -0.22 | 20532.00 | 938.91 | 0.41 |
| 2024-08-20 | 4.77 | 4.59 | -0.17 | -3.57 | 32329.00 | 1495.10 | 0.64 |
| 2024-08-19 | 4.79 | 4.76 | -0.05 | -1.04 | 26813.00 | 1278.07 | 0.53 |
| 2024-08-16 | 4.84 | 4.81 | -0.01 | -0.21 | 22737.00 | 1100.20 | 0.45 |
| 2024-08-15 | 4.81 | 4.82 | 0.02 | 0.42 | 21496.50 | 1036.70 | 0.42 |
| 2024-08-14 | 4.82 | 4.80 | -0.02 | -0.42 | 18234.00 | 878.62 | 0.36 |
| 2024-08-13 | 4.75 | 4.82 | 0.07 | 1.47 | 25712.57 | 1225.73 | 0.51 |
| 2024-08-12 | 4.77 | 4.75 | -0.03 | -0.63 | 17502.00 | 837.28 | 0.35 |
| 2024-08-09 | 4.82 | 4.78 | -0.06 | -1.24 | 24623.00 | 1187.28 | 0.49 |
| 2024-08-08 | 4.89 | 4.84 | -0.03 | -0.62 | 25733.00 | 1244.09 | 0.51 |
| 2024-08-07 | 4.91 | 4.87 | -0.02 | -0.41 | 19801.73 | 966.61 | 0.39 |
| 2024-08-06 | 4.85 | 4.89 | 0.11 | 2.30 | 23590.00 | 1146.29 | 0.47 |
| 2024-08-05 | 4.88 | 4.78 | -0.13 | -2.65 | 24019.48 | 1167.36 | 0.47 |
| 2024-08-02 | 4.95 | 4.91 | -0.07 | -1.41 | 21277.00 | 1056.58 | 0.42 |
| 2024-08-01 | 5.01 | 4.98 | -0.01 | -0.20 | 27279.00 | 1364.56 | 0.54 |
| 2024-07-31 | 4.80 | 4.99 | 0.19 | 3.96 | 32413.00 | 1590.62 | 0.64 |
| 2024-07-30 | 4.80 | 4.80 | 0.01 | 0.21 | 21926.00 | 1053.60 | 0.43 |
| 2024-07-29 | 4.80 | 4.79 | -0.01 | -0.21 | 31175.00 | 1495.75 | 0.62 |
| 2024-07-26 | 4.71 | 4.80 | 0.11 | 2.35 | 37788.50 | 1808.61 | 0.75 |
| 2024-07-25 | 4.65 | 4.69 | -0.02 | -0.43 | 23111.72 | 1084.82 | 0.46 |
| 2024-07-24 | 4.77 | 4.71 | -0.08 | -1.67 | 40596.08 | 1921.58 | 0.80 |
| 2024-07-23 | 4.98 | 4.79 | -0.05 | -1.03 | 54832.50 | 2715.32 | 1.08 |
| 2024-07-22 | 4.78 | 4.84 | 0.07 | 1.47 | 19960.48 | 962.76 | 0.39 |
| 2024-07-19 | 4.75 | 4.77 | 0.02 | 0.42 | 17421.00 | 829.34 | 0.34 |
| 2024-07-18 | 4.78 | 4.75 | -0.07 | -1.45 | 22531.00 | 1067.17 | 0.44 |
| 2024-07-17 | 4.88 | 4.82 | -0.08 | -1.63 | 15917.00 | 772.14 | 0.31 |
| 2024-07-16 | 4.88 | 4.90 | -0.03 | -0.61 | 21452.47 | 1058.50 | 0.42 |
| 2024-07-15 | 5.14 | 4.93 | -0.17 | -3.33 | 26399.40 | 1309.27 | 0.52 |
| 2024-07-12 | 5.11 | 5.10 | 0.00 | 0.00 | 29111.00 | 1489.54 | 0.57 |
| 2024-07-11 | 4.92 | 5.10 | 0.25 | 5.16 | 39507.00 | 1988.52 | 0.78 |
| 2024-07-10 | 4.80 | 4.85 | -0.03 | -0.62 | 26331.00 | 1273.83 | 0.52 |
| 2024-07-09 | 4.90 | 4.88 | -0.05 | -1.01 | 32371.00 | 1562.08 | 0.64 |
| 2024-07-08 | 5.14 | 4.93 | -0.21 | -4.09 | 26016.00 | 1301.97 | 0.51 |
| 2024-07-05 | 5.10 | 5.14 | 0.05 | 0.98 | 19296.00 | 987.14 | 0.38 |
| 2024-07-04 | 5.27 | 5.09 | -0.16 | -3.05 | 22489.00 | 1157.73 | 0.44 |
| 2024-07-03 | 5.36 | 5.25 | -0.09 | -1.69 | 15770.00 | 835.23 | 0.31 |
| 2024-07-02 | 5.29 | 5.34 | 0.02 | 0.38 | 16957.00 | 905.68 | 0.33 |
| 2024-07-01 | 5.33 | 5.32 | 0.01 | 0.19 | 29800.70 | 1568.86 | 0.59 |
| 2024-06-28 | 5.34 | 5.31 | 0.02 | 0.38 | 29752.70 | 1594.03 | 0.59 |
| 2024-06-27 | 5.43 | 5.29 | -0.14 | -2.58 | 37155.50 | 2008.15 | 0.73 |
| 2024-06-26 | 5.28 | 5.43 | 0.13 | 2.45 | 31603.00 | 1692.75 | 0.62 |
| 2024-06-25 | 5.28 | 5.30 | 0.09 | 1.73 | 24159.47 | 1282.85 | 0.48 |
| 2024-06-24 | 5.40 | 5.21 | -0.25 | -4.58 | 35921.70 | 1893.99 | 0.71 |
| 2024-06-21 | 5.50 | 5.46 | -0.01 | -0.18 | 20502.00 | 1120.44 | 0.40 |
| 2024-06-20 | 5.62 | 5.47 | -0.10 | -1.80 | 22319.00 | 1229.82 | 0.44 |
| 2024-06-19 | 5.65 | 5.57 | -0.05 | -0.89 | 19971.00 | 1120.11 | 0.39 |
| 2024-06-18 | 5.48 | 5.62 | 0.18 | 3.31 | 28056.00 | 1562.48 | 0.55 |
| 2024-06-17 | 5.53 | 5.44 | -0.08 | -1.45 | 15880.07 | 868.39 | 0.31 |
| 2024-06-14 | 5.63 | 5.52 | -0.07 | -1.25 | 24112.00 | 1332.71 | 0.48 |
| 2024-06-13 | 5.66 | 5.59 | -0.07 | -1.24 | 23103.00 | 1293.09 | 0.46 |
| 2024-06-12 | 5.44 | 5.66 | 0.24 | 4.43 | 36560.00 | 2042.23 | 0.72 |
| 2024-06-11 | 5.45 | 5.42 | -0.08 | -1.46 | 34728.50 | 1876.10 | 0.69 |
| 2024-06-07 | 5.29 | 5.50 | 0.27 | 5.16 | 52041.44 | 2840.26 | 1.03 |
| 2024-06-06 | 5.58 | 5.33 | -0.18 | -3.27 | 46831.50 | 2511.73 | 0.92 |
| 2024-06-05 | 5.65 | 5.51 | -0.16 | -2.82 | 39812.35 | 2215.84 | 0.79 |
| 2024-06-04 | 5.87 | 5.67 | -0.30 | -5.03 | 58014.00 | 3297.43 | 1.14 |
| 2024-06-03 | 6.15 | 5.97 | -0.15 | -2.45 | 37275.00 | 2232.35 | 0.74 |
| 2024-05-31 | 6.10 | 6.12 | 0.06 | 0.99 | 20192.00 | 1232.83 | 0.40 |
| 2024-05-30 | 6.06 | 6.06 | 0.00 | 0.00 | 15875.00 | 963.46 | 0.31 |
| 2024-05-29 | 6.03 | 6.06 | 0.05 | 0.83 | 22243.00 | 1349.78 | 0.44 |
| 2024-05-28 | 6.20 | 6.01 | -0.16 | -2.59 | 33260.00 | 2012.08 | 0.66 |
| 2024-05-27 | 6.16 | 6.17 | 0.01 | 0.16 | 24303.00 | 1483.74 | 0.48 |
| 2024-05-24 | 6.23 | 6.16 | -0.03 | -0.49 | 22182.00 | 1375.06 | 0.44 |
| 2024-05-23 | 6.36 | 6.19 | -0.17 | -2.67 | 29895.00 | 1865.33 | 0.59 |
| 2024-05-22 | 6.39 | 6.36 | -0.06 | -0.94 | 22474.00 | 1436.48 | 0.44 |
| 2024-05-21 | 6.53 | 6.42 | -0.07 | -1.08 | 20280.00 | 1302.35 | 0.40 |
| 2024-05-20 | 6.50 | 6.49 | -0.01 | -0.15 | 25517.00 | 1665.42 | 0.50 |
| 2024-05-17 | 6.41 | 6.50 | 0.06 | 0.93 | 24830.00 | 1603.56 | 0.49 |
| 2024-05-16 | 6.46 | 6.44 | -0.05 | -0.77 | 27981.00 | 1812.62 | 0.55 |
| 2024-05-15 | 6.48 | 6.49 | -0.02 | -0.31 | 19959.00 | 1301.77 | 0.39 |
日K线
周K线
月K线
