万德斯(688178)股票信息
| 股票代码 | 688178 |
| 股票名称 | 万德斯 |
| 最新价/元 | 10.35 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.90 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 10.77 |
| 今开/元 | 10.68 |
| 最高/元 | 10.73 |
| 最低/元 | 10.24 |
| 成交量/手 | 12626.37 |
| 成交额/万 | 1320.11 |
| 股净值/元 | -10.16 |
| 市净率 | 0.80 |
| 总市值/万 | 88114.38 |
| 流通值/万 | 87972.77 |
| 换手率/% | 1.49 |
| 入市日期 | 2020-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
万德斯(688178)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 | 10.68 | 10.35 | -0.42 | -3.90 | 12626.37 | 1320.11 | 1.49 |
| 2024-10-10 | 10.57 | 10.77 | 0.35 | 3.36 | 13553.59 | 1465.56 | 1.59 |
| 2024-10-09 | 11.73 | 10.42 | -1.73 | -14.24 | 23192.88 | 2579.95 | 2.73 |
| 2024-10-08 | 12.71 | 12.15 | 1.11 | 10.05 | 28526.06 | 3460.56 | 3.36 |
| 2024-09-30 | 10.10 | 11.04 | 1.21 | 12.31 | 24042.55 | 2524.41 | 2.83 |
| 2024-09-27 | 9.59 | 9.83 | 0.47 | 5.02 | 11300.42 | 1074.41 | 1.33 |
| 2024-09-26 | 9.12 | 9.36 | 0.24 | 2.63 | 6147.49 | 567.00 | 0.72 |
| 2024-09-25 | 8.99 | 9.12 | 0.23 | 2.59 | 8701.27 | 796.49 | 1.02 |
| 2024-09-24 | 8.62 | 8.89 | 0.32 | 3.73 | 5210.48 | 457.37 | 0.61 |
| 2024-09-23 | 8.50 | 8.57 | 0.06 | 0.71 | 4326.17 | 370.08 | 0.51 |
| 2024-09-20 | 8.67 | 8.51 | -0.19 | -2.18 | 3637.69 | 311.59 | 0.43 |
| 2024-09-19 | 8.46 | 8.70 | 0.29 | 3.45 | 5587.20 | 482.08 | 0.66 |
| 2024-09-18 | 8.59 | 8.41 | -0.13 | -1.52 | 4763.81 | 398.45 | 0.56 |
| 2024-09-13 | 8.77 | 8.54 | -0.18 | -2.06 | 5536.48 | 476.87 | 0.65 |
| 2024-09-12 | 8.72 | 8.72 | -0.05 | -0.57 | 3661.87 | 322.43 | 0.43 |
| 2024-09-11 | 8.83 | 8.77 | -0.02 | -0.23 | 3551.14 | 311.39 | 0.42 |
| 2024-09-10 | 8.73 | 8.79 | 0.06 | 0.69 | 4351.38 | 379.29 | 0.51 |
| 2024-09-09 | 8.60 | 8.73 | 0.10 | 1.16 | 4284.00 | 372.50 | 0.50 |
| 2024-09-06 | 8.88 | 8.63 | -0.21 | -2.38 | 6339.67 | 554.03 | 0.75 |
| 2024-09-05 | 8.86 | 8.84 | 0.07 | 0.80 | 5243.92 | 462.90 | 0.62 |
| 2024-09-04 | 8.96 | 8.77 | -0.19 | -2.12 | 5363.69 | 474.17 | 0.63 |
| 2024-09-03 | 9.01 | 8.96 | -0.04 | -0.44 | 10097.97 | 906.52 | 1.19 |
| 2024-09-02 | 9.35 | 9.00 | -0.58 | -6.05 | 17025.38 | 1566.42 | 2.00 |
| 2024-08-30 | 9.59 | 9.58 | 0.04 | 0.42 | 7843.68 | 755.13 | 0.92 |
| 2024-08-29 | 9.31 | 9.54 | 0.26 | 2.80 | 5022.27 | 474.02 | 0.59 |
| 2024-08-28 | 9.16 | 9.28 | 0.03 | 0.32 | 4589.82 | 426.17 | 0.54 |
| 2024-08-27 | 9.35 | 9.25 | -0.13 | -1.39 | 3710.37 | 343.24 | 0.44 |
| 2024-08-26 | 9.32 | 9.38 | 0.15 | 1.63 | 4249.61 | 395.72 | 0.50 |
| 2024-08-23 | 9.35 | 9.23 | -0.15 | -1.60 | 4903.68 | 449.71 | 0.58 |
| 2024-08-22 | 9.55 | 9.38 | -0.08 | -0.85 | 4708.64 | 443.57 | 0.55 |
| 2024-08-21 | 9.37 | 9.46 | 0.09 | 0.96 | 2879.63 | 271.41 | 0.34 |
| 2024-08-20 | 9.64 | 9.37 | -0.34 | -3.50 | 7420.25 | 702.86 | 0.87 |
| 2024-08-19 | 9.81 | 9.71 | -0.11 | -1.12 | 4150.36 | 404.91 | 0.49 |
| 2024-08-16 | 9.92 | 9.82 | -0.09 | -0.91 | 6400.50 | 631.26 | 0.75 |
| 2024-08-15 | 9.96 | 9.91 | -0.06 | -0.60 | 5191.66 | 516.27 | 0.61 |
| 2024-08-14 | 10.07 | 9.97 | -0.05 | -0.50 | 3039.98 | 304.06 | 0.36 |
| 2024-08-13 | 9.89 | 10.02 | 0.16 | 1.62 | 7148.43 | 711.05 | 0.84 |
| 2024-08-12 | 9.97 | 9.86 | 0.09 | 0.92 | 6568.17 | 649.91 | 0.77 |
| 2024-08-09 | 9.86 | 9.77 | -0.05 | -0.51 | 5425.92 | 536.96 | 0.64 |
| 2024-08-08 | 9.84 | 9.82 | 0.03 | 0.31 | 3906.71 | 381.52 | 0.46 |
| 2024-08-07 | 9.93 | 9.79 | -0.09 | -0.91 | 3320.55 | 326.53 | 0.39 |
| 2024-08-06 | 9.76 | 9.88 | 0.22 | 2.28 | 3075.38 | 301.73 | 0.36 |
| 2024-08-05 | 9.84 | 9.66 | -0.27 | -2.72 | 5778.68 | 567.93 | 0.68 |
| 2024-08-02 | 10.19 | 9.93 | -0.25 | -2.46 | 7198.55 | 722.94 | 0.85 |
| 2024-08-01 | 9.99 | 10.18 | 0.25 | 2.52 | 7505.58 | 758.81 | 0.88 |
| 2024-07-31 | 9.75 | 9.93 | 0.28 | 2.90 | 6181.71 | 607.62 | 0.73 |
| 2024-07-30 | 9.54 | 9.65 | 0.03 | 0.31 | 4552.99 | 440.49 | 0.54 |
| 2024-07-29 | 9.66 | 9.62 | 0.04 | 0.42 | 7035.82 | 677.77 | 0.83 |
| 2024-07-26 | 9.63 | 9.58 | 0.04 | 0.42 | 4626.10 | 444.09 | 0.54 |
| 2024-07-25 | 9.37 | 9.54 | 0.17 | 1.81 | 6425.81 | 609.20 | 0.76 |
| 2024-07-24 | 9.35 | 9.37 | -0.07 | -0.74 | 5260.68 | 492.71 | 0.62 |
| 2024-07-23 | 9.63 | 9.44 | -0.13 | -1.36 | 6448.45 | 621.02 | 0.76 |
| 2024-07-22 | 9.56 | 9.57 | 0.04 | 0.42 | 5590.33 | 534.58 | 0.66 |
| 2024-07-19 | 9.46 | 9.53 | 0.07 | 0.74 | 5007.93 | 473.66 | 0.59 |
| 2024-07-18 | 9.42 | 9.46 | -0.02 | -0.21 | 6236.51 | 578.40 | 0.73 |
| 2024-07-17 | 9.51 | 9.48 | -0.10 | -1.04 | 3980.92 | 377.16 | 0.47 |
| 2024-07-16 | 9.51 | 9.58 | 0.08 | 0.84 | 4845.39 | 459.59 | 0.57 |
| 2024-07-15 | 9.82 | 9.50 | -0.32 | -3.26 | 7917.72 | 754.64 | 0.93 |
| 2024-07-12 | 9.93 | 9.82 | -0.08 | -0.81 | 7278.88 | 725.00 | 0.86 |
| 2024-07-11 | 9.67 | 9.90 | 0.40 | 4.21 | 7588.79 | 740.71 | 0.89 |
| 2024-07-10 | 9.65 | 9.50 | -0.25 | -2.56 | 6820.88 | 652.77 | 0.80 |
| 2024-07-09 | 9.77 | 9.75 | -0.10 | -1.02 | 9986.62 | 964.73 | 1.17 |
| 2024-07-08 | 10.15 | 9.85 | -0.20 | -1.99 | 7292.29 | 716.92 | 0.86 |
| 2024-07-05 | 9.97 | 10.05 | 0.13 | 1.31 | 9283.81 | 922.88 | 1.09 |
| 2024-07-04 | 10.53 | 9.92 | -0.55 | -5.25 | 7797.52 | 787.74 | 0.92 |
| 2024-07-03 | 10.38 | 10.47 | 0.10 | 0.96 | 6380.61 | 667.07 | 0.75 |
| 2024-07-02 | 10.24 | 10.37 | 0.08 | 0.78 | 5351.16 | 557.10 | 0.63 |
| 2024-07-01 | 10.50 | 10.29 | -0.02 | -0.19 | 6051.24 | 619.39 | 0.71 |
| 2024-06-28 | 10.27 | 10.31 | -0.01 | -0.10 | 5699.87 | 596.21 | 0.67 |
| 2024-06-27 | 10.45 | 10.32 | -0.25 | -2.37 | 7766.99 | 814.49 | 0.91 |
| 2024-06-26 | 10.15 | 10.57 | 0.42 | 4.14 | 7625.33 | 786.93 | 0.90 |
| 2024-06-25 | 9.80 | 10.15 | 0.37 | 3.78 | 9873.22 | 998.33 | 1.16 |
| 2024-06-24 | 10.22 | 9.78 | -0.63 | -6.05 | 7713.55 | 770.98 | 0.91 |
| 2024-06-21 | 10.61 | 10.41 | -0.30 | -2.80 | 7148.19 | 747.85 | 0.84 |
| 2024-06-20 | 10.53 | 10.71 | 0.20 | 1.90 | 13217.74 | 1409.63 | 1.56 |
| 2024-06-19 | 10.49 | 10.51 | 0.01 | 0.10 | 5474.33 | 578.68 | 0.64 |
| 2024-06-18 | 10.55 | 10.50 | 0.14 | 1.35 | 5478.55 | 573.76 | 0.64 |
| 2024-06-17 | 10.62 | 10.36 | -0.40 | -3.72 | 8058.02 | 843.61 | 0.95 |
| 2024-06-14 | 10.83 | 10.76 | -0.16 | -1.47 | 8359.20 | 901.01 | 0.98 |
| 2024-06-13 | 10.76 | 10.92 | 0.13 | 1.21 | 11263.52 | 1212.35 | 1.33 |
| 2024-06-12 | 10.37 | 10.79 | 0.43 | 4.15 | 7477.45 | 800.27 | 0.88 |
| 2024-06-11 | 10.37 | 10.36 | -0.03 | -0.29 | 7332.04 | 754.49 | 0.86 |
| 2024-06-07 | 10.10 | 10.39 | 0.49 | 4.95 | 15246.47 | 1565.70 | 1.79 |
| 2024-06-06 | 10.71 | 9.90 | -0.78 | -7.30 | 12572.68 | 1267.33 | 1.48 |
| 2024-06-05 | 11.05 | 10.68 | -0.37 | -3.35 | 8082.26 | 873.54 | 0.95 |
| 2024-06-04 | 11.52 | 11.05 | -0.55 | -4.74 | 11963.62 | 1323.10 | 1.41 |
| 2024-06-03 | 12.00 | 11.60 | -0.36 | -3.01 | 8077.33 | 946.64 | 0.95 |
| 2024-05-31 | 11.92 | 11.96 | 0.04 | 0.34 | 6035.30 | 727.84 | 0.71 |
| 2024-05-30 | 12.15 | 11.92 | -0.21 | -1.73 | 5371.31 | 643.64 | 0.63 |
| 2024-05-29 | 11.76 | 12.13 | 0.20 | 1.68 | 6804.00 | 829.23 | 0.80 |
| 2024-05-28 | 11.87 | 11.93 | 0.06 | 0.51 | 6713.29 | 801.48 | 0.79 |
| 2024-05-27 | 12.26 | 11.87 | -0.32 | -2.63 | 8666.59 | 1020.80 | 1.02 |
| 2024-05-24 | 11.90 | 12.19 | 0.19 | 1.58 | 10890.39 | 1331.30 | 1.28 |
| 2024-05-23 | 12.07 | 12.00 | 0.00 | 0.00 | 13898.96 | 1689.60 | 1.64 |
| 2024-05-22 | 12.55 | 12.00 | -0.59 | -4.69 | 13635.64 | 1653.32 | 1.60 |
| 2024-05-21 | 12.49 | 12.59 | 0.09 | 0.72 | 9937.91 | 1245.35 | 1.17 |
| 2024-05-20 | 12.31 | 12.50 | 0.19 | 1.54 | 7392.55 | 922.74 | 0.87 |
| 2024-05-17 | 12.18 | 12.31 | 0.08 | 0.65 | 6073.76 | 743.90 | 0.71 |
| 2024-05-16 | 11.89 | 12.23 | 0.34 | 2.86 | 8616.59 | 1050.87 | 1.01 |
| 2024-05-15 | 11.83 | 11.89 | 0.06 | 0.51 | 4347.43 | 517.88 | 0.51 |
日K线
周K线
月K线
