威胜信息(688100)股票信息
| 股票代码 | 688100 |
| 股票名称 | 威胜信息 |
| 最新价/元 | 40.59 |
| 涨跌额/元 | -2.82 |
| 涨跌幅/% | -6.50 |
| 买入/元 | 40.51 |
| 卖出/元 | 40.59 |
| 昨收/元 | 43.41 |
| 今开/元 | 43.43 |
| 最高/元 | 43.65 |
| 最低/元 | 39.66 |
| 成交量/手 | 28398.02 |
| 成交额/万 | 11750.36 |
| 股净值/元 | 37.94 |
| 市净率 | 6.64 |
| 总市值/万 | 1995750.13 |
| 流通值/万 | 1995750.13 |
| 换手率/% | 0.58 |
| 入市日期 | 2020-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
威胜信息(688100)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 | 43.43 | 40.59 | -2.82 | -6.50 | 28398.02 | 11750.36 | 0.58 |
| 2024-10-10 | 47.20 | 43.41 | -2.65 | -5.75 | 33071.66 | 14978.09 | 0.67 |
| 2024-10-09 | 48.01 | 46.06 | -4.24 | -8.43 | 39057.51 | 18748.72 | 0.79 |
| 2024-10-08 | 52.90 | 50.30 | 6.10 | 13.80 | 64667.12 | 31793.43 | 1.32 |
| 2024-09-30 | 39.30 | 44.20 | 6.40 | 16.93 | 51456.99 | 21068.43 | 1.05 |
| 2024-09-27 | 36.80 | 37.80 | 1.72 | 4.77 | 9545.82 | 3535.99 | 0.19 |
| 2024-09-26 | 34.78 | 36.08 | 1.00 | 2.85 | 18767.29 | 6568.85 | 0.38 |
| 2024-09-25 | 35.87 | 35.08 | -0.27 | -0.76 | 11850.77 | 4206.68 | 0.24 |
| 2024-09-24 | 34.13 | 35.35 | 1.64 | 4.87 | 16724.97 | 5810.28 | 0.34 |
| 2024-09-23 | 34.05 | 33.71 | -0.29 | -0.85 | 7474.89 | 2548.14 | 0.15 |
| 2024-09-20 | 34.45 | 34.00 | -0.46 | -1.34 | 9668.64 | 3284.65 | 0.20 |
| 2024-09-19 | 35.07 | 34.46 | -0.48 | -1.37 | 9476.87 | 3299.31 | 0.19 |
| 2024-09-18 | 34.31 | 34.94 | 0.63 | 1.84 | 6616.71 | 2295.75 | 0.13 |
| 2024-09-13 | 34.60 | 34.31 | -0.24 | -0.70 | 8063.60 | 2795.92 | 0.16 |
| 2024-09-12 | 34.57 | 34.55 | 0.23 | 0.67 | 7793.81 | 2690.86 | 0.16 |
| 2024-09-11 | 33.85 | 34.32 | 0.12 | 0.35 | 8930.02 | 3056.92 | 0.18 |
| 2024-09-10 | 33.54 | 34.20 | 0.45 | 1.33 | 12157.58 | 4083.55 | 0.25 |
| 2024-09-09 | 34.10 | 33.75 | -0.24 | -0.71 | 6456.49 | 2186.61 | 0.13 |
| 2024-09-06 | 35.02 | 33.99 | -0.88 | -2.52 | 6070.18 | 2078.33 | 0.12 |
| 2024-09-05 | 35.01 | 34.87 | -0.14 | -0.40 | 6140.92 | 2145.11 | 0.12 |
| 2024-09-04 | 34.70 | 35.01 | 0.37 | 1.07 | 7615.68 | 2661.97 | 0.15 |
| 2024-09-03 | 34.27 | 34.64 | 0.38 | 1.11 | 10717.52 | 3716.78 | 0.21 |
| 2024-09-02 | 35.22 | 34.26 | -0.98 | -2.78 | 8963.40 | 3106.33 | 0.18 |
| 2024-08-30 | 34.69 | 35.24 | 0.55 | 1.59 | 13141.34 | 4665.74 | 0.26 |
| 2024-08-29 | 33.85 | 34.69 | 0.72 | 2.12 | 14258.00 | 4945.40 | 0.29 |
| 2024-08-28 | 34.28 | 33.97 | -0.21 | -0.61 | 9185.06 | 3140.74 | 0.18 |
| 2024-08-27 | 34.50 | 34.18 | -0.38 | -1.10 | 16509.97 | 5675.17 | 0.33 |
| 2024-08-26 | 35.98 | 34.56 | -1.21 | -3.38 | 15376.32 | 5394.78 | 0.31 |
| 2024-08-23 | 35.88 | 35.77 | 0.26 | 0.73 | 11189.07 | 4015.32 | 0.22 |
| 2024-08-22 | 36.00 | 35.51 | -0.41 | -1.14 | 13363.11 | 4772.91 | 0.27 |
| 2024-08-21 | 37.05 | 35.92 | -1.25 | -3.36 | 14157.81 | 5137.58 | 0.28 |
| 2024-08-20 | 37.33 | 37.17 | -0.35 | -0.93 | 15407.80 | 5677.82 | 0.31 |
| 2024-08-19 | 37.61 | 37.52 | -0.37 | -0.98 | 15780.22 | 5915.48 | 0.32 |
| 2024-08-16 | 38.16 | 37.89 | -0.27 | -0.71 | 8386.53 | 3194.67 | 0.17 |
| 2024-08-15 | 37.85 | 38.16 | 0.31 | 0.82 | 12166.63 | 4673.93 | 0.24 |
| 2024-08-14 | 38.70 | 37.85 | -0.85 | -2.20 | 15678.74 | 5946.76 | 0.31 |
| 2024-08-13 | 38.53 | 38.70 | 0.02 | 0.05 | 7057.99 | 2720.04 | 0.14 |
| 2024-08-12 | 38.01 | 38.68 | 0.68 | 1.79 | 9619.99 | 3731.60 | 0.19 |
| 2024-08-09 | 37.74 | 38.00 | 0.28 | 0.74 | 9246.03 | 3538.87 | 0.18 |
| 2024-08-08 | 37.90 | 37.72 | -0.35 | -0.92 | 5614.71 | 2116.86 | 0.11 |
| 2024-08-07 | 37.22 | 38.07 | 0.91 | 2.45 | 11138.96 | 4222.00 | 0.22 |
| 2024-08-06 | 38.40 | 37.16 | -0.81 | -2.13 | 14304.41 | 5356.70 | 0.29 |
| 2024-08-05 | 38.55 | 37.97 | -1.18 | -3.01 | 14808.15 | 5694.58 | 0.30 |
| 2024-08-02 | 38.55 | 39.15 | -0.05 | -0.13 | 14881.65 | 5810.72 | 0.30 |
| 2024-08-01 | 39.50 | 39.20 | -0.32 | -0.81 | 19002.50 | 7338.13 | 0.38 |
| 2024-07-31 | 35.97 | 39.52 | 3.96 | 11.14 | 23702.54 | 8916.07 | 0.47 |
| 2024-07-30 | 35.42 | 35.56 | 0.14 | 0.40 | 8197.86 | 2903.51 | 0.16 |
| 2024-07-29 | 34.75 | 35.42 | 0.92 | 2.67 | 9910.43 | 3505.32 | 0.20 |
| 2024-07-26 | 33.96 | 34.50 | 0.54 | 1.59 | 5104.79 | 1744.95 | 0.10 |
| 2024-07-25 | 33.88 | 33.96 | -0.26 | -0.76 | 6929.05 | 2346.07 | 0.14 |
| 2024-07-24 | 34.50 | 34.22 | -0.43 | -1.24 | 7714.97 | 2665.22 | 0.15 |
| 2024-07-23 | 35.81 | 34.65 | -1.22 | -3.40 | 6909.51 | 2426.07 | 0.14 |
| 2024-07-22 | 35.73 | 35.87 | 0.24 | 0.67 | 8946.83 | 3193.74 | 0.18 |
| 2024-07-19 | 35.24 | 35.63 | 0.32 | 0.91 | 10025.17 | 3549.23 | 0.20 |
| 2024-07-18 | 34.60 | 35.31 | 0.71 | 2.05 | 12975.26 | 4538.76 | 0.26 |
| 2024-07-17 | 35.70 | 34.60 | -1.15 | -3.22 | 13097.22 | 4570.54 | 0.26 |
| 2024-07-16 | 35.85 | 35.75 | -0.29 | -0.81 | 8351.08 | 2988.83 | 0.17 |
| 2024-07-15 | 35.78 | 36.04 | -0.02 | -0.06 | 7015.58 | 2532.98 | 0.14 |
| 2024-07-12 | 35.60 | 36.06 | 0.39 | 1.09 | 11015.39 | 3941.92 | 0.22 |
| 2024-07-11 | 36.40 | 35.67 | -0.52 | -1.44 | 11814.15 | 4213.24 | 0.24 |
| 2024-07-10 | 35.91 | 36.19 | 0.35 | 0.98 | 13048.54 | 4695.48 | 0.26 |
| 2024-07-09 | 34.83 | 35.84 | 1.21 | 3.49 | 13492.29 | 4787.96 | 0.27 |
| 2024-07-08 | 34.68 | 34.63 | -1.37 | -3.81 | 12483.62 | 4368.58 | 0.25 |
| 2024-07-05 | 34.93 | 36.00 | 1.07 | 3.06 | 19137.57 | 6792.83 | 0.38 |
| 2024-07-04 | 35.42 | 34.93 | -0.15 | -0.43 | 10699.70 | 3786.50 | 0.21 |
| 2024-07-03 | 34.60 | 35.08 | 0.03 | 0.09 | 12625.92 | 4430.93 | 0.25 |
| 2024-07-02 | 36.58 | 35.05 | -1.55 | -4.24 | 21253.21 | 7549.83 | 0.43 |
| 2024-07-01 | 38.09 | 36.60 | -1.55 | -4.06 | 50251.25 | 17916.11 | 1.01 |
| 2024-06-28 | 36.97 | 38.15 | 1.15 | 3.11 | 18730.01 | 7176.12 | 0.37 |
| 2024-06-27 | 37.29 | 37.00 | -0.46 | -1.23 | 12876.66 | 4764.49 | 0.26 |
| 2024-06-26 | 36.79 | 37.46 | 0.67 | 1.82 | 17102.85 | 6280.99 | 0.34 |
| 2024-06-25 | 37.42 | 36.79 | -0.72 | -1.92 | 16810.63 | 6216.97 | 0.34 |
| 2024-06-24 | 37.89 | 37.51 | -0.73 | -1.91 | 13294.72 | 5044.61 | 0.27 |
| 2024-06-21 | 37.62 | 38.24 | 0.34 | 0.90 | 12222.75 | 4624.56 | 0.24 |
| 2024-06-20 | 38.00 | 37.90 | -0.31 | -0.81 | 13880.54 | 5289.58 | 0.28 |
| 2024-06-19 | 39.50 | 38.21 | -1.61 | -4.04 | 16814.48 | 6497.91 | 0.34 |
| 2024-06-18 | 39.73 | 39.82 | 0.15 | 0.38 | 17402.55 | 6901.61 | 0.35 |
| 2024-06-17 | 38.05 | 39.67 | 1.68 | 4.42 | 25173.52 | 9921.03 | 0.50 |
| 2024-06-14 | 37.65 | 37.99 | 0.40 | 1.06 | 21981.06 | 8354.48 | 0.44 |
| 2024-06-13 | 36.78 | 37.59 | 0.67 | 1.82 | 16532.24 | 6214.44 | 0.33 |
| 2024-06-12 | 37.13 | 36.92 | -0.03 | -0.08 | 9638.47 | 3564.63 | 0.19 |
| 2024-06-11 | 36.59 | 36.95 | 0.54 | 1.48 | 14498.18 | 5298.69 | 0.29 |
| 2024-06-07 | 37.32 | 36.41 | -0.78 | -2.10 | 20741.10 | 7525.86 | 0.41 |
| 2024-06-06 | 38.00 | 37.19 | -0.26 | -0.69 | 15856.71 | 5938.56 | 0.32 |
| 2024-06-05 | 38.59 | 37.45 | -1.35 | -3.48 | 19077.95 | 7250.13 | 0.38 |
| 2024-06-04 | 38.36 | 38.80 | 0.82 | 2.16 | 22626.34 | 8641.96 | 0.45 |
| 2024-06-03 | 36.29 | 37.98 | 1.65 | 4.54 | 32184.53 | 12179.40 | 0.64 |
| 2024-05-31 | 38.56 | 36.33 | -2.55 | -6.56 | 33113.77 | 12340.02 | 0.66 |
| 2024-05-30 | 38.00 | 38.88 | 0.54 | 1.41 | 15269.74 | 5882.57 | 0.31 |
| 2024-05-29 | 38.56 | 38.34 | 0.14 | 0.37 | 18941.47 | 7260.59 | 0.38 |
| 2024-05-28 | 38.15 | 38.20 | -0.51 | -1.32 | 21279.98 | 8161.99 | 0.43 |
| 2024-05-27 | 35.50 | 38.71 | 3.04 | 8.52 | 37847.64 | 14175.84 | 0.76 |
| 2024-05-24 | 35.67 | 35.67 | -0.07 | -0.20 | 21389.60 | 7682.40 | 0.43 |
| 2024-05-23 | 37.06 | 35.74 | -1.55 | -4.16 | 24714.79 | 8946.71 | 0.49 |
| 2024-05-22 | 37.38 | 37.29 | -0.31 | -0.82 | 23114.76 | 8581.14 | 0.46 |
| 2024-05-21 | 37.78 | 37.60 | -0.05 | -0.13 | 28233.10 | 10614.98 | 0.56 |
| 2024-05-20 | 35.03 | 37.65 | 2.59 | 7.39 | 34988.05 | 12885.86 | 0.70 |
| 2024-05-17 | 34.04 | 35.06 | 1.03 | 3.03 | 26287.17 | 9047.11 | 0.53 |
| 2024-05-16 | 35.09 | 34.03 | -0.71 | -2.04 | 13960.55 | 4823.17 | 0.28 |
| 2024-05-15 | 35.89 | 34.74 | -1.46 | -4.03 | 23285.90 | 8187.77 | 0.47 |
日K线
周K线
月K线
