威奥股份(605001)股票信息
| 股票代码 | 605001 |
| 股票名称 | 威奥股份 |
| 最新价/元 | 6.03 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -5.93 |
| 买入/元 | 6.03 |
| 卖出/元 | 6.04 |
| 昨收/元 | 6.41 |
| 今开/元 | 6.30 |
| 最高/元 | 6.36 |
| 最低/元 | 5.95 |
| 成交量/手 | 107741.90 |
| 成交额/万 | 6614.91 |
| 股净值/元 | 9.28 |
| 市净率 | 0.89 |
| 总市值/万 | 236910.26 |
| 流通值/万 | 236910.26 |
| 换手率/% | 2.74 |
| 入市日期 | 2020-05-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
威奥股份(605001)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 | 6.30 | 6.03 | -0.38 | -5.93 | 107741.90 | 6614.91 | 2.74 |
| 2024-10-10 | 6.31 | 6.41 | 0.18 | 2.89 | 129646.10 | 8333.32 | 3.30 |
| 2024-10-09 | 6.65 | 6.23 | -0.46 | -6.88 | 193776.20 | 12445.52 | 4.93 |
| 2024-10-08 | 6.68 | 6.69 | 0.61 | 10.03 | 294097.39 | 19331.90 | 7.49 |
| 2024-09-30 | 5.79 | 6.08 | 0.45 | 7.99 | 203599.10 | 12042.72 | 5.18 |
| 2024-09-27 | 5.54 | 5.63 | 0.17 | 3.11 | 85250.40 | 4738.91 | 2.17 |
| 2024-09-26 | 5.38 | 5.46 | 0.10 | 1.87 | 68080.60 | 3685.28 | 1.73 |
| 2024-09-25 | 5.31 | 5.36 | 0.11 | 2.10 | 107388.40 | 5764.31 | 2.73 |
| 2024-09-24 | 5.07 | 5.25 | 0.19 | 3.76 | 78706.00 | 4079.84 | 2.00 |
| 2024-09-23 | 5.03 | 5.06 | 0.03 | 0.60 | 26998.20 | 1363.49 | 0.69 |
| 2024-09-20 | 5.07 | 5.03 | -0.04 | -0.79 | 32950.00 | 1666.29 | 0.84 |
| 2024-09-19 | 4.91 | 5.07 | 0.17 | 3.47 | 43729.70 | 2195.02 | 1.11 |
| 2024-09-18 | 4.94 | 4.90 | -0.03 | -0.61 | 32761.30 | 1592.88 | 0.83 |
| 2024-09-13 | 5.02 | 4.93 | -0.08 | -1.60 | 39220.50 | 1947.68 | 1.00 |
| 2024-09-12 | 4.97 | 5.01 | 0.03 | 0.60 | 43676.90 | 2192.04 | 1.11 |
| 2024-09-11 | 5.02 | 4.98 | -0.05 | -0.99 | 43633.50 | 2171.91 | 1.11 |
| 2024-09-10 | 5.04 | 5.03 | 0.02 | 0.40 | 49547.00 | 2479.04 | 1.26 |
| 2024-09-09 | 5.05 | 5.01 | -0.04 | -0.79 | 53109.60 | 2646.54 | 1.35 |
| 2024-09-06 | 5.16 | 5.05 | -0.02 | -0.39 | 125704.60 | 6431.29 | 3.20 |
| 2024-09-05 | 4.85 | 5.07 | 0.22 | 4.54 | 128843.80 | 6531.60 | 3.28 |
| 2024-09-04 | 4.89 | 4.85 | -0.07 | -1.42 | 37679.50 | 1838.02 | 0.96 |
| 2024-09-03 | 4.91 | 4.92 | 0.00 | 0.00 | 36010.80 | 1772.64 | 0.92 |
| 2024-09-02 | 4.96 | 4.92 | -0.07 | -1.40 | 52895.90 | 2628.14 | 1.35 |
| 2024-08-30 | 4.89 | 4.99 | 0.10 | 2.05 | 65955.30 | 3296.32 | 1.68 |
| 2024-08-29 | 4.80 | 4.89 | 0.07 | 1.45 | 42866.00 | 2083.06 | 1.09 |
| 2024-08-28 | 4.79 | 4.82 | 0.04 | 0.84 | 42283.20 | 2037.08 | 1.08 |
| 2024-08-27 | 4.82 | 4.78 | -0.07 | -1.44 | 45657.00 | 2189.00 | 1.16 |
| 2024-08-26 | 4.81 | 4.85 | 0.02 | 0.41 | 61151.13 | 2954.30 | 1.56 |
| 2024-08-23 | 5.00 | 4.83 | -0.14 | -2.82 | 75420.40 | 3671.40 | 1.92 |
| 2024-08-22 | 5.03 | 4.97 | -0.09 | -1.78 | 63549.00 | 3201.18 | 1.62 |
| 2024-08-21 | 5.05 | 5.06 | 0.02 | 0.40 | 86004.80 | 4316.74 | 2.19 |
| 2024-08-20 | 5.27 | 5.04 | -0.24 | -4.55 | 117799.00 | 6040.79 | 3.00 |
| 2024-08-19 | 5.15 | 5.28 | 0.16 | 3.13 | 138224.90 | 7244.50 | 3.52 |
| 2024-08-16 | 5.11 | 5.12 | 0.01 | 0.20 | 70144.30 | 3604.54 | 1.79 |
| 2024-08-15 | 5.05 | 5.11 | 0.03 | 0.59 | 84775.10 | 4314.03 | 2.16 |
| 2024-08-14 | 5.08 | 5.08 | -0.01 | -0.20 | 71447.60 | 3658.99 | 1.82 |
| 2024-08-13 | 5.02 | 5.09 | 0.05 | 0.99 | 62452.00 | 3152.26 | 1.59 |
| 2024-08-12 | 5.08 | 5.04 | -0.05 | -0.98 | 75831.00 | 3816.84 | 1.93 |
| 2024-08-09 | 5.15 | 5.09 | -0.02 | -0.39 | 84035.20 | 4325.52 | 2.14 |
| 2024-08-08 | 5.21 | 5.11 | -0.11 | -2.11 | 112991.38 | 5777.36 | 2.88 |
| 2024-08-07 | 5.28 | 5.22 | -0.07 | -1.32 | 120085.00 | 6282.20 | 3.06 |
| 2024-08-06 | 5.39 | 5.29 | 0.00 | 0.00 | 163245.90 | 8582.53 | 4.16 |
| 2024-08-05 | 5.43 | 5.29 | -0.22 | -3.99 | 249759.75 | 13427.35 | 6.36 |
| 2024-08-02 | 5.52 | 5.51 | -0.18 | -3.16 | 452641.56 | 25635.79 | 11.52 |
| 2024-08-01 | 5.17 | 5.69 | 0.52 | 10.06 | 315485.83 | 17691.55 | 8.03 |
| 2024-07-31 | 5.07 | 5.17 | 0.11 | 2.17 | 101498.97 | 5186.11 | 2.58 |
| 2024-07-30 | 5.01 | 5.06 | 0.08 | 1.61 | 89867.00 | 4536.64 | 2.29 |
| 2024-07-29 | 5.00 | 4.98 | -0.01 | -0.20 | 76766.00 | 3847.68 | 1.95 |
| 2024-07-26 | 4.98 | 4.99 | -0.03 | -0.60 | 90774.40 | 4526.42 | 2.31 |
| 2024-07-25 | 4.90 | 5.02 | 0.09 | 1.83 | 105799.48 | 5268.70 | 2.69 |
| 2024-07-24 | 4.99 | 4.93 | -0.10 | -1.99 | 101118.89 | 5007.52 | 2.57 |
| 2024-07-23 | 5.08 | 5.03 | -0.07 | -1.37 | 137726.00 | 7015.03 | 3.51 |
| 2024-07-22 | 5.25 | 5.10 | -0.21 | -3.96 | 175022.01 | 9003.59 | 4.45 |
| 2024-07-19 | 5.17 | 5.31 | 0.00 | 0.00 | 286894.01 | 15300.69 | 7.30 |
| 2024-07-18 | 4.81 | 5.31 | 0.48 | 9.94 | 158980.48 | 8018.41 | 4.05 |
| 2024-07-17 | 5.01 | 4.83 | -0.25 | -4.92 | 80438.20 | 3930.69 | 2.05 |
| 2024-07-16 | 4.90 | 5.08 | 0.17 | 3.46 | 101061.50 | 5135.74 | 2.57 |
| 2024-07-15 | 4.81 | 4.91 | 0.08 | 1.66 | 79011.20 | 3862.41 | 2.01 |
| 2024-07-12 | 4.82 | 4.83 | -0.02 | -0.41 | 64860.60 | 3152.13 | 1.65 |
| 2024-07-11 | 4.75 | 4.85 | 0.11 | 2.32 | 96375.20 | 4630.14 | 2.45 |
| 2024-07-10 | 5.06 | 4.74 | 0.14 | 3.04 | 125607.08 | 6076.45 | 3.20 |
| 2024-07-09 | 4.51 | 4.60 | 0.10 | 2.22 | 41376.00 | 1877.95 | 1.05 |
| 2024-07-08 | 4.74 | 4.50 | -0.26 | -5.46 | 72173.30 | 3274.70 | 1.84 |
| 2024-07-05 | 4.69 | 4.76 | 0.07 | 1.49 | 21888.00 | 1035.73 | 0.56 |
| 2024-07-04 | 4.92 | 4.69 | -0.18 | -3.70 | 32224.00 | 1532.41 | 0.82 |
| 2024-07-03 | 4.88 | 4.87 | -0.02 | -0.41 | 31201.20 | 1527.45 | 0.79 |
| 2024-07-02 | 4.88 | 4.89 | 0.00 | 0.00 | 39017.40 | 1918.20 | 0.99 |
| 2024-07-01 | 4.86 | 4.89 | 0.02 | 0.41 | 40016.52 | 1956.74 | 1.02 |
| 2024-06-28 | 4.80 | 4.87 | 0.04 | 0.83 | 38836.20 | 1891.83 | 0.99 |
| 2024-06-27 | 4.87 | 4.83 | -0.05 | -1.03 | 29964.00 | 1457.85 | 0.76 |
| 2024-06-26 | 4.76 | 4.88 | 0.12 | 2.52 | 34626.10 | 1670.33 | 0.88 |
| 2024-06-25 | 4.76 | 4.76 | 0.05 | 1.06 | 34645.50 | 1655.94 | 0.88 |
| 2024-06-24 | 4.83 | 4.71 | -0.20 | -4.07 | 49022.60 | 2327.91 | 1.25 |
| 2024-06-21 | 4.90 | 4.91 | 0.00 | 0.00 | 18344.00 | 901.24 | 0.47 |
| 2024-06-20 | 5.00 | 4.91 | -0.10 | -2.00 | 30128.20 | 1487.48 | 0.77 |
| 2024-06-19 | 5.05 | 5.01 | -0.02 | -0.40 | 26909.21 | 1352.67 | 0.68 |
| 2024-06-18 | 4.83 | 5.03 | 0.20 | 4.14 | 42744.50 | 2111.29 | 1.09 |
| 2024-06-17 | 4.85 | 4.83 | -0.07 | -1.43 | 27324.30 | 1326.75 | 0.70 |
| 2024-06-14 | 4.91 | 4.90 | -0.02 | -0.41 | 25011.30 | 1226.25 | 0.64 |
| 2024-06-13 | 5.00 | 4.92 | -0.12 | -2.38 | 38960.70 | 1928.47 | 0.99 |
| 2024-06-12 | 4.88 | 5.04 | 0.14 | 2.86 | 56470.50 | 2817.14 | 1.44 |
| 2024-06-11 | 5.10 | 4.90 | -0.13 | -2.58 | 45125.51 | 2208.22 | 1.15 |
| 2024-06-07 | 4.78 | 5.03 | 0.30 | 6.34 | 71443.00 | 3521.66 | 1.82 |
| 2024-06-06 | 4.95 | 4.73 | -0.24 | -4.83 | 55668.90 | 2666.60 | 1.42 |
| 2024-06-05 | 5.15 | 4.97 | -0.14 | -2.74 | 51386.20 | 2581.34 | 1.31 |
| 2024-06-04 | 5.34 | 5.31 | -0.05 | -0.93 | 40790.60 | 2151.84 | 1.04 |
| 2024-06-03 | 5.66 | 5.36 | -0.31 | -5.47 | 74085.30 | 4021.68 | 1.89 |
| 2024-05-31 | 5.58 | 5.67 | 0.13 | 2.35 | 53080.30 | 2980.31 | 1.35 |
| 2024-05-30 | 5.51 | 5.54 | 0.02 | 0.36 | 50785.30 | 2809.76 | 1.29 |
| 2024-05-29 | 5.52 | 5.52 | 0.01 | 0.18 | 29728.70 | 1644.42 | 0.76 |
| 2024-05-28 | 5.58 | 5.51 | -0.07 | -1.25 | 39864.00 | 2206.97 | 1.01 |
| 2024-05-27 | 5.63 | 5.58 | 0.04 | 0.72 | 40910.30 | 2259.03 | 1.04 |
| 2024-05-24 | 5.60 | 5.54 | -0.06 | -1.07 | 43514.40 | 2430.56 | 1.11 |
| 2024-05-23 | 5.69 | 5.60 | -0.14 | -2.44 | 51039.87 | 2884.92 | 1.30 |
| 2024-05-22 | 5.70 | 5.74 | 0.05 | 0.88 | 48544.00 | 2790.67 | 1.24 |
| 2024-05-21 | 5.77 | 5.69 | -0.11 | -1.90 | 55649.70 | 3175.43 | 1.42 |
| 2024-05-20 | 5.88 | 5.80 | -0.07 | -1.19 | 68598.50 | 3989.30 | 1.75 |
| 2024-05-17 | 5.82 | 5.87 | 0.04 | 0.69 | 75294.50 | 4385.27 | 1.92 |
| 2024-05-16 | 5.85 | 5.83 | -0.06 | -1.02 | 87800.00 | 5156.11 | 2.23 |
| 2024-05-15 | 5.81 | 5.89 | 0.03 | 0.51 | 100845.70 | 5936.12 | 2.57 |
日K线
周K线
月K线
