威腾电气(688226)股票信息
| 股票代码 | 688226 |
| 股票名称 | 威腾电气 |
| 最新价/元 | 16.84 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -4.54 |
| 买入/元 | 16.82 |
| 卖出/元 | 16.84 |
| 昨收/元 | 17.64 |
| 今开/元 | 17.62 |
| 最高/元 | 17.64 |
| 最低/元 | 16.72 |
| 成交量/手 | 48154.64 |
| 成交额/万 | 8202.74 |
| 股净值/元 | 21.87 |
| 市净率 | 2.44 |
| 总市值/万 | 263556.91 |
| 流通值/万 | 263556.91 |
| 换手率/% | 3.08 |
| 入市日期 | 2021-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
威腾电气(688226)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 | 17.62 | 16.84 | -0.80 | -4.54 | 48154.64 | 8202.74 | 3.08 |
| 2024-10-10 | 18.30 | 17.64 | -0.46 | -2.54 | 63067.14 | 11417.10 | 4.03 |
| 2024-10-09 | 20.00 | 18.10 | -3.28 | -15.34 | 70570.56 | 13494.84 | 4.51 |
| 2024-10-08 | 22.50 | 21.38 | 2.46 | 13.00 | 100199.94 | 20660.68 | 6.40 |
| 2024-09-30 | 17.75 | 18.92 | 2.33 | 14.05 | 63968.21 | 11532.61 | 4.09 |
| 2024-09-27 | 16.06 | 16.59 | 0.76 | 4.80 | 29171.94 | 4765.04 | 1.86 |
| 2024-09-26 | 15.66 | 15.83 | 0.29 | 1.87 | 37423.65 | 5815.01 | 2.39 |
| 2024-09-25 | 15.82 | 15.54 | -0.14 | -0.89 | 36081.69 | 5690.88 | 2.31 |
| 2024-09-24 | 15.05 | 15.68 | 0.64 | 4.26 | 36734.51 | 5629.46 | 2.35 |
| 2024-09-23 | 15.38 | 15.04 | -0.34 | -2.21 | 26269.21 | 4020.37 | 1.68 |
| 2024-09-20 | 15.49 | 15.38 | 0.19 | 1.25 | 35806.10 | 5567.29 | 2.29 |
| 2024-09-19 | 14.95 | 15.19 | 0.36 | 2.43 | 25101.70 | 3775.07 | 1.60 |
| 2024-09-18 | 14.90 | 14.83 | -0.04 | -0.27 | 18202.92 | 2673.23 | 1.16 |
| 2024-09-13 | 15.15 | 14.87 | -0.25 | -1.65 | 20492.72 | 3050.05 | 1.31 |
| 2024-09-12 | 15.05 | 15.12 | 0.13 | 0.87 | 31996.62 | 4919.53 | 2.04 |
| 2024-09-11 | 14.99 | 14.99 | -0.03 | -0.20 | 15844.45 | 2391.09 | 1.01 |
| 2024-09-10 | 14.58 | 15.02 | 0.36 | 2.46 | 17862.79 | 2653.73 | 1.14 |
| 2024-09-09 | 14.77 | 14.66 | -0.14 | -0.95 | 20314.96 | 2962.92 | 1.30 |
| 2024-09-06 | 15.38 | 14.80 | -0.59 | -3.83 | 22623.94 | 3402.49 | 1.45 |
| 2024-09-05 | 15.92 | 15.39 | -0.39 | -2.47 | 39247.16 | 6073.92 | 2.51 |
| 2024-09-04 | 15.70 | 15.78 | -0.09 | -0.57 | 20296.17 | 3204.61 | 1.30 |
| 2024-09-03 | 15.33 | 15.87 | 0.54 | 3.52 | 30419.04 | 4764.30 | 1.94 |
| 2024-09-02 | 15.42 | 15.33 | -0.19 | -1.22 | 31139.08 | 4804.35 | 1.99 |
| 2024-08-30 | 15.55 | 15.52 | -0.12 | -0.77 | 36050.15 | 5626.84 | 2.30 |
| 2024-08-29 | 14.62 | 15.64 | 0.90 | 6.11 | 34698.68 | 5348.64 | 2.22 |
| 2024-08-28 | 14.37 | 14.74 | 0.35 | 2.43 | 27081.94 | 4008.42 | 1.73 |
| 2024-08-27 | 14.67 | 14.39 | -0.33 | -2.24 | 36319.31 | 5202.15 | 2.32 |
| 2024-08-26 | 13.85 | 14.72 | 0.74 | 5.29 | 24105.62 | 3498.24 | 1.54 |
| 2024-08-23 | 14.01 | 13.98 | -0.04 | -0.29 | 13195.04 | 1834.20 | 0.84 |
| 2024-08-22 | 14.30 | 14.02 | -0.27 | -1.89 | 12035.83 | 1710.15 | 0.77 |
| 2024-08-21 | 14.22 | 14.29 | 0.01 | 0.07 | 12592.59 | 1796.19 | 0.80 |
| 2024-08-20 | 14.71 | 14.28 | -0.35 | -2.39 | 23926.68 | 3409.75 | 1.53 |
| 2024-08-19 | 15.03 | 14.63 | -0.36 | -2.40 | 28151.78 | 4133.69 | 1.80 |
| 2024-08-16 | 15.06 | 14.99 | -0.07 | -0.47 | 23007.31 | 3446.55 | 1.47 |
| 2024-08-15 | 14.48 | 15.06 | 0.43 | 2.94 | 31856.30 | 4727.07 | 2.04 |
| 2024-08-14 | 14.98 | 14.63 | -0.38 | -2.53 | 24357.08 | 3560.82 | 1.56 |
| 2024-08-13 | 14.53 | 15.01 | 0.51 | 3.52 | 22547.09 | 3343.73 | 1.44 |
| 2024-08-12 | 14.51 | 14.50 | -0.09 | -0.62 | 8474.94 | 1230.68 | 0.54 |
| 2024-08-09 | 14.73 | 14.59 | -0.14 | -0.95 | 9002.36 | 1325.45 | 0.58 |
| 2024-08-08 | 15.06 | 14.73 | -0.28 | -1.87 | 15423.63 | 2267.20 | 0.99 |
| 2024-08-07 | 14.94 | 15.01 | 0.14 | 0.94 | 15414.04 | 2308.28 | 0.98 |
| 2024-08-06 | 14.33 | 14.87 | 0.62 | 4.35 | 23383.06 | 3455.75 | 1.49 |
| 2024-08-05 | 14.65 | 14.25 | -0.43 | -2.93 | 21067.31 | 3042.96 | 1.35 |
| 2024-08-02 | 15.16 | 14.68 | -0.63 | -4.12 | 20546.54 | 3072.94 | 1.31 |
| 2024-08-01 | 15.60 | 15.31 | -0.17 | -1.10 | 26903.42 | 4154.53 | 1.72 |
| 2024-07-31 | 14.45 | 15.48 | 0.95 | 6.54 | 29911.11 | 4532.13 | 1.91 |
| 2024-07-30 | 14.93 | 14.53 | -0.14 | -0.95 | 14594.02 | 2122.74 | 0.93 |
| 2024-07-29 | 15.20 | 14.67 | -0.43 | -2.85 | 22611.87 | 3347.40 | 1.44 |
| 2024-07-26 | 14.58 | 15.10 | 0.44 | 3.00 | 22898.05 | 3426.51 | 1.46 |
| 2024-07-25 | 14.40 | 14.66 | 0.23 | 1.59 | 31015.62 | 4546.55 | 1.98 |
| 2024-07-24 | 14.58 | 14.43 | -0.17 | -1.16 | 27920.12 | 4046.37 | 1.78 |
| 2024-07-23 | 15.15 | 14.60 | -0.44 | -2.93 | 21454.72 | 3202.23 | 1.37 |
| 2024-07-22 | 15.26 | 15.04 | -0.22 | -1.44 | 27144.18 | 4117.28 | 1.73 |
| 2024-07-19 | 15.12 | 15.26 | 0.14 | 0.93 | 21789.50 | 3325.68 | 1.39 |
| 2024-07-18 | 14.89 | 15.12 | 0.17 | 1.14 | 27021.01 | 4030.71 | 1.73 |
| 2024-07-17 | 15.35 | 14.95 | -0.33 | -2.16 | 21127.89 | 3184.29 | 1.35 |
| 2024-07-16 | 15.49 | 15.28 | -0.22 | -1.42 | 25830.92 | 3919.93 | 1.65 |
| 2024-07-15 | 16.05 | 15.50 | -0.63 | -3.91 | 25356.44 | 3951.68 | 1.62 |
| 2024-07-12 | 16.17 | 16.13 | -0.24 | -1.47 | 28272.42 | 4591.94 | 1.81 |
| 2024-07-11 | 15.74 | 16.37 | 0.90 | 5.82 | 31348.16 | 5031.12 | 2.00 |
| 2024-07-10 | 15.60 | 15.47 | -0.25 | -1.59 | 22298.79 | 3500.22 | 1.42 |
| 2024-07-09 | 15.29 | 15.72 | 0.43 | 2.81 | 29134.02 | 4468.21 | 1.86 |
| 2024-07-08 | 15.57 | 15.29 | -0.28 | -1.80 | 22945.04 | 3553.93 | 1.47 |
| 2024-07-05 | 15.25 | 15.57 | 0.27 | 1.77 | 23747.44 | 3646.30 | 2.80 |
| 2024-07-04 | 15.60 | 15.30 | -0.32 | -2.05 | 27866.96 | 4358.61 | 3.29 |
| 2024-07-03 | 15.98 | 15.62 | -0.43 | -2.68 | 24785.33 | 3884.74 | 2.92 |
| 2024-07-02 | 16.22 | 16.05 | -0.14 | -0.87 | 41540.13 | 6651.41 | 4.90 |
| 2024-07-01 | 17.39 | 16.19 | -1.29 | -7.38 | 63880.89 | 10527.14 | 7.54 |
| 2024-06-28 | 16.89 | 17.48 | 0.71 | 4.23 | 43738.79 | 7625.08 | 5.16 |
| 2024-06-27 | 17.48 | 16.77 | -0.69 | -3.95 | 31610.14 | 5338.73 | 3.73 |
| 2024-06-26 | 17.34 | 17.46 | 0.46 | 2.71 | 19537.64 | 3346.31 | 2.30 |
| 2024-06-25 | 17.21 | 17.00 | -0.21 | -1.22 | 22630.87 | 3860.84 | 2.67 |
| 2024-06-24 | 18.40 | 17.21 | -1.37 | -7.37 | 32002.61 | 5665.02 | 3.78 |
| 2024-06-21 | 19.08 | 18.58 | -0.23 | -1.22 | 20349.09 | 3783.18 | 2.40 |
| 2024-06-20 | 19.06 | 19.04 | -0.10 | -0.52 | 21323.70 | 4082.13 | 2.52 |
| 2024-06-19 | 19.60 | 19.14 | -0.40 | -2.05 | 29063.09 | 5584.98 | 3.43 |
| 2024-06-18 | 19.90 | 19.54 | -0.43 | -2.15 | 30339.56 | 5968.42 | 3.58 |
| 2024-06-17 | 20.00 | 19.97 | -0.05 | -0.25 | 23604.14 | 4733.56 | 2.78 |
| 2024-06-14 | 20.45 | 20.02 | -0.58 | -2.82 | 30000.60 | 6139.57 | 3.54 |
| 2024-06-13 | 19.91 | 20.60 | 0.51 | 2.54 | 32236.15 | 6665.73 | 3.80 |
| 2024-06-12 | 19.84 | 20.09 | 0.25 | 1.26 | 28671.35 | 5766.09 | 3.38 |
| 2024-06-11 | 19.76 | 19.84 | -0.16 | -0.80 | 28968.44 | 5745.28 | 3.42 |
| 2024-06-07 | 20.05 | 20.00 | 0.19 | 0.96 | 41517.48 | 8405.99 | 4.90 |
| 2024-06-06 | 21.35 | 19.81 | -1.59 | -7.43 | 54684.65 | 11111.23 | 6.45 |
| 2024-06-05 | 22.25 | 21.40 | -1.33 | -5.85 | 44015.35 | 9533.53 | 5.19 |
| 2024-06-04 | 22.70 | 22.73 | -0.04 | -0.18 | 40344.01 | 8943.67 | 4.76 |
| 2024-06-03 | 23.48 | 22.77 | -0.45 | -1.94 | 41454.76 | 9420.84 | 4.89 |
| 2024-05-31 | 23.56 | 23.22 | -0.18 | -0.77 | 37161.60 | 8603.33 | 4.38 |
| 2024-05-30 | 23.44 | 23.40 | -0.26 | -1.10 | 41871.47 | 9791.76 | 4.94 |
| 2024-05-29 | 23.42 | 23.66 | 0.25 | 1.07 | 97881.77 | 22770.39 | 11.55 |
| 2024-05-28 | 20.20 | 23.41 | 3.32 | 16.53 | 102324.20 | 22599.37 | 12.07 |
| 2024-05-27 | 20.10 | 20.09 | -0.42 | -2.05 | 42006.34 | 8425.26 | 4.96 |
| 2024-05-24 | 20.00 | 20.51 | 0.51 | 2.55 | 38368.09 | 7945.39 | 4.53 |
| 2024-05-23 | 20.68 | 20.00 | -0.62 | -3.01 | 42156.60 | 8503.87 | 4.97 |
| 2024-05-22 | 19.90 | 20.62 | 0.81 | 4.09 | 42597.66 | 8700.89 | 5.03 |
| 2024-05-21 | 19.81 | 19.81 | 0.04 | 0.20 | 31503.70 | 6288.31 | 3.72 |
| 2024-05-20 | 19.37 | 19.77 | 0.37 | 1.91 | 54885.09 | 10836.76 | 6.47 |
| 2024-05-17 | 20.41 | 19.40 | -1.00 | -4.90 | 51522.83 | 10146.93 | 6.08 |
| 2024-05-16 | 20.23 | 20.40 | -0.03 | -0.15 | 35880.15 | 7379.92 | 4.23 |
| 2024-05-15 | 20.43 | 20.43 | 0.03 | 0.15 | 48858.14 | 9999.55 | 5.76 |
日K线
周K线
月K线
