康冠科技(001308)股票信息
| 股票代码 | 001308 |
| 股票名称 | 康冠科技 |
| 最新价/元 | 22.22 |
| 涨跌额/元 | 2.00 |
| 涨跌幅/% | 9.89 |
| 买入/元 | 22.22 |
| 卖出/元 | 22.23 |
| 昨收/元 | 20.22 |
| 今开/元 | 21.25 |
| 最高/元 | 22.24 |
| 最低/元 | 20.81 |
| 成交量/手 | 78587.60 |
| 成交额/万 | 17111.62 |
| 股净值/元 | 11.82 |
| 市净率 | 2.18 |
| 总市值/万 | 1525667.06 |
| 流通值/万 | 170706.81 |
| 换手率/% | 10.23 |
| 入市日期 | 2022-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
康冠科技(001308)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 | 21.25 | 22.22 | 2.00 | 9.89 | 78587.60 | 17111.62 | 10.23 |
| 2024-09-27 | 19.55 | 20.22 | 0.85 | 4.39 | 41743.67 | 8355.83 | 5.43 |
| 2024-09-26 | 18.63 | 19.37 | 0.74 | 3.97 | 32177.68 | 6109.39 | 4.19 |
| 2024-09-25 | 18.53 | 18.63 | 0.14 | 0.76 | 28646.40 | 5384.24 | 3.73 |
| 2024-09-24 | 17.99 | 18.49 | 0.57 | 3.18 | 26599.66 | 4851.42 | 3.46 |
| 2024-09-23 | 17.95 | 17.92 | 0.02 | 0.11 | 13323.53 | 2399.99 | 1.73 |
| 2024-09-20 | 18.26 | 17.90 | -0.25 | -1.38 | 13363.20 | 2394.16 | 1.74 |
| 2024-09-19 | 17.83 | 18.15 | 0.36 | 2.02 | 15025.02 | 2726.80 | 1.96 |
| 2024-09-18 | 18.00 | 17.79 | -0.12 | -0.67 | 11532.47 | 2049.29 | 1.50 |
| 2024-09-13 | 18.38 | 17.91 | -0.38 | -2.08 | 13245.18 | 2393.82 | 1.72 |
| 2024-09-12 | 18.50 | 18.29 | -0.18 | -0.98 | 10683.34 | 1977.18 | 1.39 |
| 2024-09-11 | 18.55 | 18.47 | -0.14 | -0.75 | 8965.39 | 1657.45 | 1.17 |
| 2024-09-10 | 18.49 | 18.61 | 0.22 | 1.20 | 12395.30 | 2283.83 | 1.61 |
| 2024-09-09 | 18.70 | 18.39 | -0.32 | -1.71 | 14497.15 | 2681.54 | 1.89 |
| 2024-09-06 | 19.29 | 18.71 | -0.59 | -3.06 | 20431.00 | 3857.27 | 2.66 |
| 2024-09-05 | 19.33 | 19.30 | 0.10 | 0.52 | 10168.95 | 1959.65 | 1.32 |
| 2024-09-04 | 19.33 | 19.20 | -0.18 | -0.93 | 11789.69 | 2268.67 | 1.53 |
| 2024-09-03 | 19.27 | 19.38 | 0.11 | 0.57 | 11610.16 | 2249.22 | 1.51 |
| 2024-09-02 | 19.42 | 19.27 | -0.35 | -1.78 | 15610.68 | 3032.72 | 2.03 |
| 2024-08-30 | 19.48 | 19.62 | 0.17 | 0.87 | 24236.96 | 4784.94 | 3.15 |
| 2024-08-29 | 19.00 | 19.45 | 0.22 | 1.14 | 23379.61 | 4507.79 | 3.04 |
| 2024-08-28 | 19.21 | 19.23 | 0.00 | 0.00 | 13892.65 | 2667.00 | 1.81 |
| 2024-08-27 | 19.50 | 19.23 | -0.38 | -1.94 | 18673.15 | 3599.19 | 2.43 |
| 2024-08-26 | 19.16 | 19.61 | 0.56 | 2.94 | 27002.36 | 5274.68 | 3.51 |
| 2024-08-23 | 18.61 | 19.05 | 0.37 | 1.98 | 22068.75 | 4158.62 | 2.87 |
| 2024-08-22 | 18.99 | 18.68 | -0.25 | -1.32 | 18252.13 | 3428.34 | 2.38 |
| 2024-08-21 | 18.97 | 18.93 | -0.07 | -0.37 | 17150.05 | 3271.11 | 2.23 |
| 2024-08-20 | 19.26 | 19.00 | -0.39 | -2.01 | 27052.53 | 5143.80 | 3.52 |
| 2024-08-19 | 19.90 | 19.39 | -0.63 | -3.15 | 37453.92 | 7364.21 | 4.88 |
| 2024-08-16 | 20.29 | 20.02 | 0.23 | 1.16 | 47976.97 | 9615.69 | 6.24 |
| 2024-08-15 | 20.15 | 19.79 | -0.66 | -3.23 | 51231.78 | 10163.66 | 6.67 |
| 2024-08-14 | 19.71 | 20.45 | 1.02 | 5.25 | 57547.91 | 11563.42 | 7.49 |
| 2024-08-13 | 19.30 | 19.43 | 0.13 | 0.67 | 10493.28 | 2029.16 | 1.37 |
| 2024-08-12 | 19.45 | 19.30 | -0.05 | -0.26 | 11124.06 | 2147.84 | 1.45 |
| 2024-08-09 | 19.44 | 19.35 | -0.04 | -0.21 | 10116.61 | 1968.37 | 1.32 |
| 2024-08-08 | 19.31 | 19.39 | -0.04 | -0.21 | 17286.43 | 3323.08 | 2.25 |
| 2024-08-07 | 19.54 | 19.43 | -0.11 | -0.56 | 13533.21 | 2642.28 | 1.76 |
| 2024-08-06 | 19.50 | 19.54 | 0.23 | 1.19 | 15384.68 | 2997.69 | 2.00 |
| 2024-08-05 | 19.75 | 19.31 | -0.50 | -2.52 | 20306.28 | 3964.21 | 2.64 |
| 2024-08-02 | 20.20 | 19.81 | -0.49 | -2.41 | 15489.17 | 3101.77 | 2.02 |
| 2024-08-01 | 20.51 | 20.30 | -0.19 | -0.93 | 18285.55 | 3724.11 | 2.38 |
| 2024-07-31 | 19.71 | 20.49 | 0.79 | 4.01 | 23970.86 | 4846.23 | 3.12 |
| 2024-07-30 | 19.65 | 19.70 | -0.10 | -0.51 | 14846.64 | 2916.57 | 1.93 |
| 2024-07-29 | 20.25 | 19.80 | -0.46 | -2.27 | 28409.49 | 5617.85 | 3.68 |
| 2024-07-26 | 20.36 | 20.26 | -0.08 | -0.39 | 19737.40 | 4025.03 | 2.55 |
| 2024-07-25 | 20.40 | 20.34 | -0.06 | -0.29 | 12910.21 | 2627.74 | 1.67 |
| 2024-07-24 | 20.92 | 20.40 | -0.52 | -2.49 | 16770.36 | 3451.18 | 2.17 |
| 2024-07-23 | 21.86 | 20.92 | -0.83 | -3.82 | 22948.44 | 4877.07 | 2.97 |
| 2024-07-22 | 21.90 | 21.75 | -0.23 | -1.05 | 10021.69 | 2189.47 | 1.30 |
| 2024-07-19 | 21.56 | 21.98 | 0.41 | 1.90 | 15201.45 | 3335.10 | 1.97 |
| 2024-07-18 | 21.67 | 21.57 | -0.25 | -1.15 | 15928.00 | 3424.74 | 2.06 |
| 2024-07-17 | 22.13 | 21.82 | -0.24 | -1.09 | 12781.94 | 2791.77 | 1.65 |
| 2024-07-16 | 22.03 | 22.06 | 0.03 | 0.14 | 8613.77 | 1895.83 | 1.11 |
| 2024-07-15 | 22.30 | 22.03 | -0.39 | -1.74 | 10289.14 | 2273.61 | 1.33 |
| 2024-07-12 | 22.40 | 22.42 | -0.16 | -0.71 | 10766.25 | 2408.64 | 1.39 |
| 2024-07-11 | 22.25 | 22.58 | 0.59 | 2.68 | 20622.67 | 4610.29 | 2.67 |
| 2024-07-10 | 22.07 | 21.99 | -0.04 | -0.18 | 15793.23 | 3478.28 | 2.04 |
| 2024-07-09 | 21.35 | 22.03 | 0.65 | 3.04 | 19978.83 | 4340.99 | 2.59 |
| 2024-07-08 | 21.84 | 21.38 | -0.46 | -2.11 | 10644.69 | 2292.49 | 1.38 |
| 2024-07-05 | 21.65 | 21.84 | 0.19 | 0.88 | 9628.29 | 2082.97 | 1.25 |
| 2024-07-04 | 22.15 | 21.65 | -0.55 | -2.48 | 17369.91 | 3785.45 | 2.25 |
| 2024-07-03 | 22.12 | 22.20 | -0.10 | -0.45 | 9726.04 | 2152.86 | 1.26 |
| 2024-07-02 | 22.45 | 22.30 | -0.18 | -0.80 | 10769.59 | 2403.55 | 1.39 |
| 2024-07-01 | 22.50 | 22.48 | -0.02 | -0.09 | 13195.40 | 2948.90 | 1.71 |
| 2024-06-28 | 22.29 | 22.50 | 0.30 | 1.35 | 13531.75 | 3048.95 | 1.75 |
| 2024-06-27 | 22.56 | 22.20 | -0.46 | -2.03 | 13796.40 | 3086.23 | 1.79 |
| 2024-06-26 | 21.88 | 22.66 | 0.78 | 3.57 | 19563.26 | 4349.78 | 2.53 |
| 2024-06-25 | 21.69 | 21.88 | 0.49 | 2.29 | 21555.66 | 4726.81 | 2.79 |
| 2024-06-24 | 22.14 | 21.39 | -0.99 | -4.42 | 25233.30 | 5483.43 | 3.26 |
| 2024-06-21 | 22.42 | 22.38 | -0.20 | -0.89 | 18118.34 | 4041.44 | 2.34 |
| 2024-06-20 | 23.18 | 22.58 | -0.73 | -3.13 | 21854.91 | 4997.25 | 2.83 |
| 2024-06-19 | 23.80 | 23.31 | -0.48 | -2.02 | 15484.04 | 3633.62 | 2.00 |
| 2024-06-18 | 23.65 | 23.79 | 0.12 | 0.51 | 14394.68 | 3419.29 | 1.86 |
| 2024-06-17 | 23.38 | 23.67 | 0.30 | 1.28 | 18974.69 | 4484.77 | 2.46 |
| 2024-06-14 | 23.13 | 23.37 | 0.27 | 1.17 | 20594.55 | 4798.07 | 2.66 |
| 2024-06-13 | 23.36 | 23.10 | -0.15 | -0.65 | 12974.33 | 3012.78 | 1.68 |
| 2024-06-12 | 23.27 | 23.25 | -0.02 | -0.09 | 15069.87 | 3514.45 | 1.95 |
| 2024-06-11 | 22.71 | 23.27 | 0.50 | 2.20 | 20971.25 | 4827.43 | 2.71 |
| 2024-06-07 | 22.58 | 22.77 | 0.28 | 1.25 | 14978.20 | 3398.04 | 1.94 |
| 2024-06-06 | 23.16 | 22.49 | -0.64 | -2.77 | 31067.92 | 7055.18 | 4.02 |
| 2024-06-05 | 23.14 | 23.13 | -0.21 | -0.90 | 13179.57 | 3067.58 | 1.71 |
| 2024-06-04 | 23.48 | 23.34 | -0.12 | -0.51 | 20194.41 | 4686.47 | 2.61 |
| 2024-06-03 | 23.81 | 23.46 | -0.31 | -1.30 | 18859.99 | 4444.55 | 2.44 |
| 2024-05-31 | 23.55 | 23.77 | 0.27 | 1.15 | 19642.74 | 4672.10 | 2.54 |
| 2024-05-30 | 23.39 | 23.50 | 0.02 | 0.09 | 15285.99 | 3591.60 | 1.98 |
| 2024-05-29 | 23.40 | 23.48 | 0.08 | 0.34 | 13968.30 | 3279.72 | 1.81 |
| 2024-05-28 | 23.71 | 23.40 | -0.31 | -1.31 | 15580.84 | 3663.98 | 2.02 |
| 2024-05-27 | 23.81 | 23.71 | -0.10 | -0.42 | 24132.88 | 5677.37 | 3.12 |
| 2024-05-24 | 24.38 | 24.41 | -0.05 | -0.20 | 14248.84 | 3487.48 | 1.84 |
| 2024-05-23 | 24.77 | 24.46 | -0.28 | -1.13 | 20447.30 | 5008.86 | 2.65 |
| 2024-05-22 | 24.65 | 24.74 | 0.09 | 0.37 | 23660.67 | 5813.03 | 3.06 |
| 2024-05-21 | 24.76 | 24.65 | -0.21 | -0.85 | 26936.74 | 6645.91 | 3.49 |
| 2024-05-20 | 25.01 | 24.86 | -0.15 | -0.60 | 31122.10 | 7768.73 | 4.03 |
| 2024-05-17 | 24.92 | 25.01 | 0.13 | 0.52 | 25150.83 | 6246.31 | 3.27 |
| 2024-05-16 | 25.17 | 24.88 | -0.36 | -1.43 | 33214.81 | 8325.38 | 4.31 |
| 2024-05-15 | 25.47 | 25.24 | -0.24 | -0.94 | 27304.65 | 6941.21 | 3.55 |
| 2024-05-14 | 25.29 | 25.48 | 0.01 | 0.04 | 33389.91 | 8537.35 | 4.34 |
| 2024-05-13 | 25.00 | 25.47 | 0.16 | 0.63 | 36445.27 | 9142.63 | 4.73 |
| 2024-05-10 | 25.76 | 25.31 | -0.44 | -1.71 | 40500.55 | 10264.51 | 5.26 |
| 2024-05-09 | 25.21 | 25.75 | 0.55 | 2.18 | 41109.51 | 10506.46 | 5.34 |
日K线
周K线
月K线
