王力安防(605268)股票信息
| 股票代码 | 605268 |
| 股票名称 | 王力安防 |
| 最新价/元 | 7.44 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 7.44 |
| 卖出/元 | 7.47 |
| 昨收/元 | 7.68 |
| 今开/元 | 7.62 |
| 最高/元 | 7.73 |
| 最低/元 | 7.35 |
| 成交量/手 | 34221.59 |
| 成交额/万 | 2563.84 |
| 股净值/元 | 57.23 |
| 市净率 | 2.16 |
| 总市值/万 | 334382.43 |
| 流通值/万 | 324384.00 |
| 换手率/% | 0.78 |
| 入市日期 | 2021-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
王力安防(605268)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 | 7.62 | 7.44 | -0.24 | -3.13 | 34221.59 | 2563.84 | 0.78 |
| 2024-10-10 | 7.60 | 7.68 | 0.15 | 1.99 | 38017.00 | 2918.10 | 0.87 |
| 2024-10-09 | 8.06 | 7.53 | -0.67 | -8.17 | 56305.00 | 4369.82 | 1.29 |
| 2024-10-08 | 8.93 | 8.20 | 0.07 | 0.86 | 100576.05 | 8322.65 | 2.31 |
| 2024-09-30 | 7.68 | 8.13 | 0.63 | 8.40 | 100895.20 | 8001.21 | 2.31 |
| 2024-09-27 | 7.25 | 7.50 | 0.30 | 4.17 | 30612.09 | 2261.79 | 0.70 |
| 2024-09-26 | 6.90 | 7.20 | 0.14 | 1.98 | 56468.00 | 3993.62 | 1.30 |
| 2024-09-25 | 7.13 | 7.06 | -0.05 | -0.70 | 75946.00 | 5476.74 | 1.74 |
| 2024-09-24 | 7.03 | 7.11 | 0.03 | 0.42 | 20420.00 | 1445.87 | 0.47 |
| 2024-09-23 | 7.02 | 7.08 | 0.00 | 0.00 | 27274.07 | 1938.25 | 0.63 |
| 2024-09-20 | 7.14 | 7.08 | -0.02 | -0.28 | 34282.00 | 2429.95 | 0.79 |
| 2024-09-19 | 6.81 | 7.10 | 0.31 | 4.57 | 36931.00 | 2586.45 | 0.85 |
| 2024-09-18 | 6.74 | 6.79 | 0.06 | 0.89 | 16211.00 | 1092.94 | 0.37 |
| 2024-09-13 | 6.72 | 6.73 | -0.03 | -0.44 | 12200.00 | 820.68 | 0.28 |
| 2024-09-12 | 6.76 | 6.76 | 0.00 | 0.00 | 22089.15 | 1491.40 | 0.51 |
| 2024-09-11 | 6.70 | 6.76 | 0.01 | 0.15 | 15346.07 | 1033.71 | 0.35 |
| 2024-09-10 | 6.68 | 6.75 | 0.07 | 1.05 | 24507.00 | 1646.74 | 0.56 |
| 2024-09-09 | 6.44 | 6.68 | 0.10 | 1.52 | 14564.00 | 965.65 | 0.33 |
| 2024-09-06 | 6.62 | 6.58 | -0.07 | -1.05 | 16379.00 | 1076.76 | 0.38 |
| 2024-09-05 | 6.51 | 6.65 | 0.12 | 1.84 | 18319.71 | 1209.79 | 0.42 |
| 2024-09-04 | 6.49 | 6.53 | 0.06 | 0.93 | 12763.00 | 831.19 | 0.29 |
| 2024-09-03 | 6.45 | 6.47 | 0.04 | 0.62 | 11154.00 | 722.86 | 0.26 |
| 2024-09-02 | 6.50 | 6.43 | -0.13 | -1.98 | 22697.00 | 1467.23 | 0.52 |
| 2024-08-30 | 6.41 | 6.56 | 0.14 | 2.18 | 15575.00 | 1018.20 | 0.36 |
| 2024-08-29 | 6.28 | 6.42 | 0.10 | 1.58 | 10295.00 | 657.19 | 0.24 |
| 2024-08-28 | 6.25 | 6.32 | 0.07 | 1.12 | 9999.47 | 629.72 | 0.23 |
| 2024-08-27 | 6.27 | 6.25 | -0.05 | -0.79 | 7553.00 | 472.58 | 0.17 |
| 2024-08-26 | 6.17 | 6.30 | 0.14 | 2.27 | 6562.00 | 411.74 | 0.15 |
| 2024-08-23 | 6.24 | 6.16 | -0.10 | -1.60 | 7349.54 | 454.52 | 0.17 |
| 2024-08-22 | 6.36 | 6.26 | -0.07 | -1.11 | 6305.15 | 398.26 | 0.14 |
| 2024-08-21 | 6.31 | 6.33 | 0.02 | 0.32 | 5273.00 | 334.12 | 0.12 |
| 2024-08-20 | 6.47 | 6.31 | -0.15 | -2.32 | 8631.00 | 548.94 | 0.20 |
| 2024-08-19 | 6.52 | 6.46 | -0.08 | -1.22 | 8894.00 | 577.64 | 0.20 |
| 2024-08-16 | 6.63 | 6.54 | -0.06 | -0.91 | 6520.00 | 427.96 | 0.15 |
| 2024-08-15 | 6.63 | 6.60 | -0.04 | -0.60 | 11176.50 | 738.05 | 0.26 |
| 2024-08-14 | 6.70 | 6.64 | -0.06 | -0.90 | 5421.00 | 361.67 | 0.12 |
| 2024-08-13 | 6.73 | 6.70 | 0.04 | 0.60 | 6384.00 | 424.73 | 0.15 |
| 2024-08-12 | 6.63 | 6.66 | -0.01 | -0.15 | 8802.00 | 585.56 | 0.20 |
| 2024-08-09 | 6.70 | 6.67 | -0.01 | -0.15 | 10363.00 | 694.57 | 0.24 |
| 2024-08-08 | 6.64 | 6.68 | 0.01 | 0.15 | 15673.00 | 1048.86 | 0.36 |
| 2024-08-07 | 6.65 | 6.67 | 0.00 | 0.00 | 7351.00 | 490.17 | 0.17 |
| 2024-08-06 | 6.61 | 6.67 | 0.11 | 1.68 | 8371.00 | 556.97 | 0.19 |
| 2024-08-05 | 6.63 | 6.56 | -0.12 | -1.80 | 10087.00 | 671.49 | 0.23 |
| 2024-08-02 | 6.79 | 6.68 | -0.13 | -1.91 | 12382.00 | 829.76 | 0.28 |
| 2024-08-01 | 6.75 | 6.81 | 0.06 | 0.89 | 21280.00 | 1453.69 | 0.49 |
| 2024-07-31 | 6.48 | 6.75 | 0.24 | 3.69 | 17539.00 | 1168.17 | 0.40 |
| 2024-07-30 | 6.46 | 6.51 | 0.01 | 0.15 | 9759.14 | 634.21 | 0.22 |
| 2024-07-29 | 6.55 | 6.50 | -0.06 | -0.92 | 12992.00 | 844.60 | 0.30 |
| 2024-07-26 | 6.48 | 6.56 | 0.08 | 1.24 | 6797.00 | 444.17 | 0.16 |
| 2024-07-25 | 6.41 | 6.48 | 0.07 | 1.09 | 7396.00 | 477.91 | 0.17 |
| 2024-07-24 | 6.53 | 6.41 | -0.12 | -1.84 | 11576.00 | 746.66 | 0.27 |
| 2024-07-23 | 6.71 | 6.53 | -0.12 | -1.81 | 8769.00 | 581.12 | 0.20 |
| 2024-07-22 | 6.69 | 6.65 | -0.04 | -0.60 | 6000.00 | 399.13 | 0.14 |
| 2024-07-19 | 6.66 | 6.69 | 0.00 | 0.00 | 6965.00 | 463.74 | 0.16 |
| 2024-07-18 | 6.68 | 6.69 | -0.01 | -0.15 | 10418.00 | 691.73 | 0.24 |
| 2024-07-17 | 6.75 | 6.70 | -0.06 | -0.89 | 8655.00 | 580.01 | 0.20 |
| 2024-07-16 | 6.80 | 6.76 | -0.02 | -0.30 | 10382.00 | 696.71 | 0.24 |
| 2024-07-15 | 6.95 | 6.78 | -0.20 | -2.87 | 17397.00 | 1180.04 | 0.40 |
| 2024-07-12 | 6.86 | 6.98 | 0.12 | 1.75 | 24252.00 | 1681.83 | 0.56 |
| 2024-07-11 | 6.68 | 6.86 | 0.29 | 4.41 | 19187.62 | 1301.08 | 0.44 |
| 2024-07-10 | 6.75 | 6.57 | -0.18 | -2.67 | 23257.50 | 1545.00 | 0.53 |
| 2024-07-09 | 6.81 | 6.75 | -0.04 | -0.59 | 17590.00 | 1181.78 | 0.40 |
| 2024-07-08 | 6.98 | 6.79 | -0.20 | -2.86 | 13846.00 | 945.24 | 0.32 |
| 2024-07-05 | 6.90 | 6.99 | 0.07 | 1.01 | 7615.00 | 528.09 | 0.17 |
| 2024-07-04 | 7.08 | 6.92 | -0.16 | -2.26 | 13342.00 | 929.01 | 0.31 |
| 2024-07-03 | 7.22 | 7.08 | -0.18 | -2.48 | 15921.00 | 1135.81 | 0.37 |
| 2024-07-02 | 7.16 | 7.26 | 0.08 | 1.11 | 17472.00 | 1267.20 | 0.40 |
| 2024-07-01 | 7.12 | 7.18 | 0.05 | 0.70 | 13255.00 | 945.40 | 0.30 |
| 2024-06-28 | 7.07 | 7.13 | 0.05 | 0.71 | 14902.00 | 1065.12 | 0.34 |
| 2024-06-27 | 7.28 | 7.08 | -0.14 | -1.94 | 17545.00 | 1254.93 | 0.40 |
| 2024-06-26 | 6.90 | 7.22 | 0.33 | 4.79 | 27657.00 | 1963.30 | 0.63 |
| 2024-06-25 | 6.83 | 6.89 | 0.14 | 2.07 | 18376.68 | 1264.21 | 0.42 |
| 2024-06-24 | 6.96 | 6.75 | -0.24 | -3.43 | 21961.00 | 1488.60 | 0.50 |
| 2024-06-21 | 6.95 | 6.99 | 0.03 | 0.43 | 9467.00 | 660.70 | 0.22 |
| 2024-06-20 | 7.09 | 6.96 | -0.13 | -1.83 | 19212.00 | 1347.81 | 0.44 |
| 2024-06-19 | 7.18 | 7.09 | -0.10 | -1.39 | 15737.00 | 1123.25 | 0.36 |
| 2024-06-18 | 7.16 | 7.19 | -0.01 | -0.14 | 16387.00 | 1179.10 | 0.38 |
| 2024-06-17 | 7.25 | 7.20 | -0.09 | -1.24 | 15435.00 | 1121.71 | 0.35 |
| 2024-06-14 | 7.18 | 7.29 | 0.11 | 1.53 | 13296.00 | 959.75 | 0.30 |
| 2024-06-13 | 7.28 | 7.18 | -0.10 | -1.37 | 17331.00 | 1246.20 | 0.40 |
| 2024-06-12 | 7.24 | 7.28 | 0.05 | 0.69 | 13944.00 | 1016.00 | 0.32 |
| 2024-06-11 | 7.24 | 7.23 | 0.00 | 0.00 | 17707.07 | 1274.65 | 0.41 |
| 2024-06-07 | 7.14 | 7.23 | 0.09 | 1.26 | 22552.00 | 1629.77 | 0.52 |
| 2024-06-06 | 7.38 | 7.14 | -0.24 | -3.25 | 25561.00 | 1834.05 | 0.59 |
| 2024-06-05 | 7.62 | 7.38 | -0.22 | -2.90 | 18295.00 | 1365.25 | 0.42 |
| 2024-06-04 | 7.76 | 7.60 | -0.08 | -1.04 | 15727.06 | 1193.75 | 0.36 |
| 2024-06-03 | 7.93 | 7.68 | -0.23 | -2.91 | 20202.00 | 1567.92 | 0.46 |
| 2024-05-31 | 7.95 | 7.91 | 0.05 | 0.64 | 13898.00 | 1101.18 | 0.32 |
| 2024-05-30 | 7.86 | 7.86 | -0.08 | -1.01 | 19297.00 | 1526.08 | 0.44 |
| 2024-05-29 | 8.19 | 8.24 | 0.05 | 0.61 | 19856.00 | 1634.38 | 0.46 |
| 2024-05-28 | 8.44 | 8.19 | -0.25 | -2.96 | 29638.00 | 2452.74 | 0.68 |
| 2024-05-27 | 8.46 | 8.44 | 0.06 | 0.72 | 29758.00 | 2503.73 | 0.68 |
| 2024-05-24 | 8.45 | 8.38 | -0.07 | -0.83 | 27928.00 | 2352.67 | 0.64 |
| 2024-05-23 | 8.60 | 8.45 | -0.25 | -2.87 | 50747.00 | 4306.88 | 1.16 |
| 2024-05-22 | 8.68 | 8.70 | 0.08 | 0.93 | 57975.00 | 5042.92 | 1.33 |
| 2024-05-21 | 8.82 | 8.62 | -0.20 | -2.27 | 49638.00 | 4292.11 | 1.14 |
| 2024-05-20 | 8.95 | 8.82 | -0.28 | -3.08 | 85193.00 | 7545.71 | 1.95 |
| 2024-05-17 | 8.70 | 9.10 | 0.40 | 4.60 | 175716.97 | 15351.71 | 4.03 |
| 2024-05-16 | 8.36 | 8.70 | 0.40 | 4.82 | 150272.48 | 13265.51 | 3.45 |
| 2024-05-15 | 8.20 | 8.30 | 0.15 | 1.84 | 29500.00 | 2444.56 | 0.68 |
日K线
周K线
月K线
