中科三环(000970)股票信息
| 股票代码 | 000970 |
| 股票名称 | 中科三环 |
| 最新价/元 | 9.64 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 8.93 |
| 买入/元 | 9.64 |
| 卖出/元 | 9.65 |
| 昨收/元 | 8.85 |
| 今开/元 | 9.13 |
| 最高/元 | 9.69 |
| 最低/元 | 9.12 |
| 成交量/手 | 486741.42 |
| 成交额/万 | 45924.53 |
| 股净值/元 | 42.56 |
| 市净率 | 1.82 |
| 总市值/万 | 1171959.65 |
| 流通值/万 | 1171959.65 |
| 换手率/% | 4.00 |
| 入市日期 | 2000-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中科三环(000970)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.13 | 9.64 | 0.79 | 8.93 | 486741.42 | 45924.53 | 4.00 |
| 2024-09-27 | 8.58 | 8.85 | 0.35 | 4.12 | 257816.37 | 22610.94 | 2.12 |
| 2024-09-26 | 8.28 | 8.50 | 0.21 | 2.53 | 138808.39 | 11621.79 | 1.14 |
| 2024-09-25 | 8.37 | 8.29 | 0.01 | 0.12 | 138807.00 | 11600.71 | 1.14 |
| 2024-09-24 | 8.12 | 8.28 | 0.19 | 2.35 | 97618.04 | 8038.09 | 0.80 |
| 2024-09-23 | 8.11 | 8.09 | -0.03 | -0.37 | 37917.15 | 3070.22 | 0.31 |
| 2024-09-20 | 8.17 | 8.12 | -0.03 | -0.37 | 46399.50 | 3759.35 | 0.38 |
| 2024-09-19 | 7.94 | 8.15 | 0.25 | 3.17 | 70804.10 | 5715.91 | 0.58 |
| 2024-09-18 | 7.95 | 7.90 | -0.08 | -1.00 | 50616.10 | 3993.59 | 0.42 |
| 2024-09-13 | 8.05 | 7.98 | -0.05 | -0.62 | 47647.43 | 3809.13 | 0.39 |
| 2024-09-12 | 8.04 | 8.03 | -0.04 | -0.50 | 31837.85 | 2573.29 | 0.26 |
| 2024-09-11 | 7.99 | 8.07 | 0.02 | 0.25 | 41323.46 | 3326.57 | 0.34 |
| 2024-09-10 | 8.05 | 8.05 | 0.03 | 0.37 | 71503.21 | 5696.08 | 0.59 |
| 2024-09-09 | 8.05 | 8.02 | -0.06 | -0.74 | 46965.75 | 3777.21 | 0.39 |
| 2024-09-06 | 8.17 | 8.08 | -0.11 | -1.34 | 43651.00 | 3546.80 | 0.36 |
| 2024-09-05 | 8.18 | 8.19 | 0.02 | 0.25 | 39501.15 | 3239.85 | 0.32 |
| 2024-09-04 | 8.19 | 8.17 | -0.02 | -0.24 | 36752.12 | 3009.74 | 0.30 |
| 2024-09-03 | 8.19 | 8.19 | 0.00 | 0.00 | 57327.85 | 4707.73 | 0.47 |
| 2024-09-02 | 8.23 | 8.19 | -0.05 | -0.61 | 58806.61 | 4833.29 | 0.48 |
| 2024-08-30 | 8.27 | 8.24 | -0.03 | -0.36 | 96538.61 | 8009.09 | 0.79 |
| 2024-08-29 | 8.18 | 8.27 | 0.09 | 1.10 | 57012.88 | 4700.08 | 0.47 |
| 2024-08-28 | 8.04 | 8.18 | 0.12 | 1.49 | 48696.98 | 3969.57 | 0.40 |
| 2024-08-27 | 8.20 | 8.06 | -0.13 | -1.59 | 42140.15 | 3409.12 | 0.35 |
| 2024-08-26 | 8.02 | 8.19 | 0.16 | 1.99 | 59315.48 | 4833.17 | 0.49 |
| 2024-08-23 | 7.97 | 8.03 | 0.01 | 0.13 | 42289.55 | 3390.62 | 0.35 |
| 2024-08-22 | 8.15 | 8.02 | -0.10 | -1.23 | 62434.97 | 5052.42 | 0.51 |
| 2024-08-21 | 7.99 | 8.12 | 0.04 | 0.50 | 47540.07 | 3855.97 | 0.39 |
| 2024-08-20 | 8.14 | 8.08 | -0.05 | -0.62 | 55239.85 | 4467.88 | 0.45 |
| 2024-08-19 | 8.11 | 8.13 | 0.00 | 0.00 | 39184.10 | 3194.88 | 0.32 |
| 2024-08-16 | 8.26 | 8.13 | -0.10 | -1.22 | 46779.21 | 3825.74 | 0.38 |
| 2024-08-15 | 8.15 | 8.23 | 0.08 | 0.98 | 59554.19 | 4903.48 | 0.49 |
| 2024-08-14 | 8.24 | 8.15 | -0.07 | -0.85 | 31255.43 | 2557.87 | 0.26 |
| 2024-08-13 | 8.15 | 8.22 | 0.07 | 0.86 | 34544.65 | 2829.51 | 0.28 |
| 2024-08-12 | 8.23 | 8.15 | -0.08 | -0.97 | 41811.95 | 3418.86 | 0.34 |
| 2024-08-09 | 8.28 | 8.23 | -0.02 | -0.24 | 45563.57 | 3764.97 | 0.37 |
| 2024-08-08 | 8.18 | 8.25 | 0.06 | 0.73 | 57402.94 | 4715.16 | 0.47 |
| 2024-08-07 | 8.28 | 8.19 | -0.09 | -1.09 | 51365.76 | 4227.08 | 0.42 |
| 2024-08-06 | 8.26 | 8.28 | 0.11 | 1.35 | 67294.63 | 5552.18 | 0.55 |
| 2024-08-05 | 8.28 | 8.17 | -0.12 | -1.45 | 119986.32 | 9934.18 | 0.99 |
| 2024-08-02 | 8.24 | 8.29 | 0.01 | 0.12 | 93877.90 | 7821.79 | 0.77 |
| 2024-08-01 | 8.32 | 8.28 | -0.02 | -0.24 | 77665.06 | 6446.47 | 0.64 |
| 2024-07-31 | 8.11 | 8.30 | 0.18 | 2.22 | 124557.60 | 10280.86 | 1.02 |
| 2024-07-30 | 8.05 | 8.12 | 0.05 | 0.62 | 57872.19 | 4677.01 | 0.48 |
| 2024-07-29 | 8.09 | 8.07 | 0.00 | 0.00 | 62070.52 | 5023.59 | 0.51 |
| 2024-07-26 | 7.94 | 8.07 | 0.12 | 1.51 | 69841.82 | 5627.87 | 0.57 |
| 2024-07-25 | 7.83 | 7.95 | 0.08 | 1.02 | 55250.47 | 4374.88 | 0.45 |
| 2024-07-24 | 7.99 | 7.87 | -0.07 | -0.88 | 69446.44 | 5500.98 | 0.57 |
| 2024-07-23 | 8.06 | 7.94 | -0.13 | -1.61 | 113847.60 | 9189.22 | 0.94 |
| 2024-07-22 | 7.99 | 8.07 | 0.20 | 2.54 | 131526.14 | 10580.27 | 1.08 |
| 2024-07-19 | 7.76 | 7.87 | 0.07 | 0.90 | 66163.72 | 5196.28 | 0.54 |
| 2024-07-18 | 7.83 | 7.80 | -0.06 | -0.76 | 73761.66 | 5731.16 | 0.61 |
| 2024-07-17 | 7.84 | 7.86 | 0.01 | 0.13 | 71141.95 | 5579.37 | 0.59 |
| 2024-07-16 | 7.75 | 7.85 | 0.07 | 0.90 | 59644.60 | 4652.88 | 0.49 |
| 2024-07-15 | 7.82 | 7.78 | -0.06 | -0.77 | 60515.38 | 4701.78 | 0.50 |
| 2024-07-12 | 7.89 | 7.84 | -0.05 | -0.63 | 64506.80 | 5066.88 | 0.53 |
| 2024-07-11 | 7.81 | 7.89 | 0.23 | 3.00 | 113981.87 | 9002.38 | 0.94 |
| 2024-07-10 | 7.59 | 7.66 | 0.04 | 0.53 | 102585.94 | 7906.74 | 0.84 |
| 2024-07-09 | 7.50 | 7.62 | 0.07 | 0.93 | 89955.71 | 6803.74 | 0.74 |
| 2024-07-08 | 7.70 | 7.55 | -0.15 | -1.95 | 66571.23 | 5060.06 | 0.55 |
| 2024-07-05 | 7.59 | 7.70 | 0.11 | 1.45 | 73343.15 | 5605.01 | 0.60 |
| 2024-07-04 | 7.77 | 7.59 | -0.20 | -2.57 | 90632.49 | 6952.46 | 0.75 |
| 2024-07-03 | 7.76 | 7.79 | 0.01 | 0.13 | 85715.26 | 6678.03 | 0.71 |
| 2024-07-02 | 7.91 | 7.78 | -0.19 | -2.38 | 170513.55 | 13280.52 | 1.40 |
| 2024-07-01 | 7.92 | 7.97 | 0.32 | 4.18 | 246159.06 | 19487.05 | 2.02 |
| 2024-06-28 | 7.57 | 7.65 | 0.07 | 0.92 | 71085.93 | 5474.41 | 0.58 |
| 2024-06-27 | 7.76 | 7.58 | -0.18 | -2.32 | 64332.56 | 4927.23 | 0.53 |
| 2024-06-26 | 7.38 | 7.76 | 0.36 | 4.87 | 100992.70 | 7645.86 | 0.83 |
| 2024-06-25 | 7.45 | 7.40 | -0.06 | -0.80 | 71615.96 | 5317.18 | 0.59 |
| 2024-06-24 | 7.76 | 7.46 | -0.34 | -4.36 | 98681.47 | 7451.70 | 0.81 |
| 2024-06-21 | 7.82 | 7.80 | -0.04 | -0.51 | 52220.70 | 4088.04 | 0.43 |
| 2024-06-20 | 7.98 | 7.84 | -0.14 | -1.75 | 73202.71 | 5790.08 | 0.60 |
| 2024-06-19 | 8.11 | 7.98 | -0.16 | -1.97 | 74865.67 | 6019.70 | 0.62 |
| 2024-06-18 | 8.04 | 8.14 | 0.15 | 1.88 | 128429.23 | 10433.21 | 1.06 |
| 2024-06-17 | 7.94 | 8.04 | 0.09 | 1.13 | 165639.46 | 13240.03 | 1.36 |
| 2024-06-14 | 7.79 | 7.95 | 0.16 | 2.05 | 221992.57 | 17523.28 | 1.83 |
| 2024-06-13 | 7.82 | 7.79 | 0.00 | 0.00 | 131214.98 | 10206.49 | 1.08 |
| 2024-06-12 | 7.70 | 7.79 | 0.09 | 1.17 | 84588.34 | 6592.41 | 0.70 |
| 2024-06-11 | 7.69 | 7.70 | -0.01 | -0.13 | 79713.59 | 6109.40 | 0.66 |
| 2024-06-07 | 7.73 | 7.71 | 0.08 | 1.05 | 84029.04 | 6462.62 | 0.69 |
| 2024-06-06 | 7.86 | 7.63 | -0.19 | -2.43 | 141298.85 | 10882.36 | 1.16 |
| 2024-06-05 | 7.95 | 7.82 | -0.12 | -1.51 | 71019.22 | 5611.62 | 0.58 |
| 2024-06-04 | 7.96 | 7.94 | -0.03 | -0.38 | 105284.91 | 8321.90 | 0.87 |
| 2024-06-03 | 8.15 | 7.97 | -0.18 | -2.21 | 125108.66 | 9997.63 | 1.03 |
| 2024-05-31 | 8.16 | 8.15 | -0.01 | -0.12 | 66326.30 | 5417.38 | 0.55 |
| 2024-05-30 | 8.20 | 8.16 | -0.05 | -0.61 | 68668.86 | 5614.69 | 0.56 |
| 2024-05-29 | 8.11 | 8.21 | 0.08 | 0.98 | 103704.11 | 8545.35 | 0.85 |
| 2024-05-28 | 8.18 | 8.13 | -0.07 | -0.85 | 83455.55 | 6828.54 | 0.69 |
| 2024-05-27 | 8.26 | 8.20 | -0.02 | -0.24 | 94198.10 | 7688.19 | 0.77 |
| 2024-05-24 | 8.31 | 8.22 | -0.09 | -1.08 | 78322.53 | 6478.58 | 0.64 |
| 2024-05-23 | 8.51 | 8.31 | -0.24 | -2.81 | 124061.02 | 10361.64 | 1.02 |
| 2024-05-22 | 8.58 | 8.55 | 0.00 | 0.00 | 68757.65 | 5884.10 | 0.57 |
| 2024-05-21 | 8.70 | 8.55 | -0.17 | -1.95 | 91549.45 | 7847.32 | 0.75 |
| 2024-05-20 | 8.64 | 8.72 | 0.08 | 0.93 | 119235.56 | 10366.62 | 0.98 |
| 2024-05-17 | 8.51 | 8.64 | 0.12 | 1.41 | 90660.48 | 7755.75 | 0.75 |
| 2024-05-16 | 8.63 | 8.52 | -0.13 | -1.50 | 108042.05 | 9273.72 | 0.89 |
| 2024-05-15 | 8.70 | 8.65 | -0.07 | -0.80 | 73673.61 | 6405.56 | 0.61 |
| 2024-05-14 | 8.72 | 8.72 | -0.01 | -0.12 | 66804.08 | 5833.16 | 0.55 |
| 2024-05-13 | 8.81 | 8.73 | -0.14 | -1.58 | 100032.04 | 8742.00 | 0.82 |
| 2024-05-10 | 8.98 | 8.87 | -0.13 | -1.44 | 126948.80 | 11283.67 | 1.04 |
| 2024-05-09 | 8.78 | 9.00 | 0.23 | 2.62 | 135723.19 | 12188.08 | 1.12 |
日K线
周K线
月K线
