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 | 23.44 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 23.43 |
| 卖出/元 | 23.44 |
| 昨收/元 | 23.21 |
| 今开/元 | 23.29 |
| 最高/元 | 23.88 |
| 最低/元 | 23.16 |
| 成交量/手 | 51474.26 |
| 成交额/万 | 12111.67 |
| 股净值/元 | 19.37 |
| 市净率 | 2.07 |
| 总市值/万 | 1642230.14 |
| 流通值/万 | 562190.78 |
| 换手率/% | 2.15 |
| 入市日期 | 2022-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.29 | 23.44 | 0.23 | 0.99 | 51474.26 | 12111.67 | 2.15 |
| 2025-07-22 | 23.06 | 23.21 | 0.15 | 0.65 | 34970.69 | 8102.19 | 1.46 |
| 2025-07-21 | 22.99 | 23.06 | 0.11 | 0.48 | 23628.32 | 5441.40 | 0.99 |
| 2025-07-18 | 23.09 | 22.95 | -0.14 | -0.61 | 16476.79 | 3790.74 | 0.69 |
| 2025-07-17 | 22.99 | 23.09 | 0.09 | 0.39 | 24809.59 | 5728.11 | 1.03 |
| 2025-07-16 | 23.00 | 23.00 | 0.03 | 0.13 | 21399.66 | 4931.50 | 0.89 |
| 2025-07-15 | 23.00 | 22.97 | 0.01 | 0.04 | 21222.55 | 4852.98 | 0.88 |
| 2025-07-14 | 22.72 | 22.96 | 0.23 | 1.01 | 27069.94 | 6205.11 | 1.13 |
| 2025-07-11 | 22.81 | 22.73 | -0.08 | -0.35 | 21726.87 | 4946.46 | 0.91 |
| 2025-07-10 | 22.67 | 22.81 | 0.16 | 0.71 | 24769.80 | 5658.22 | 1.03 |
| 2025-07-09 | 22.61 | 22.65 | 0.04 | 0.18 | 34075.84 | 7739.55 | 1.42 |
| 2025-07-08 | 22.42 | 22.61 | 0.19 | 0.85 | 20561.91 | 4653.12 | 0.86 |
| 2025-07-07 | 22.48 | 22.42 | -0.01 | -0.05 | 15999.81 | 3581.71 | 0.67 |
| 2025-07-04 | 22.71 | 22.43 | -0.28 | -1.23 | 18918.60 | 4257.41 | 0.79 |
| 2025-07-03 | 22.43 | 22.71 | 0.27 | 1.20 | 24380.14 | 5521.71 | 1.02 |
| 2025-07-02 | 22.55 | 22.44 | -0.14 | -0.62 | 17541.25 | 3932.10 | 0.73 |
| 2025-07-01 | 22.62 | 22.58 | -0.04 | -0.18 | 24484.69 | 5513.54 | 1.02 |
| 2025-06-30 | 22.50 | 22.62 | 0.23 | 1.03 | 22724.66 | 5125.32 | 0.95 |
| 2025-06-27 | 22.24 | 22.39 | 0.29 | 1.31 | 30590.28 | 6847.26 | 1.28 |
| 2025-06-26 | 22.22 | 22.10 | -0.11 | -0.50 | 26185.58 | 5798.09 | 1.09 |
| 2025-06-25 | 22.04 | 22.21 | 0.17 | 0.77 | 22845.12 | 5049.80 | 0.95 |
| 2025-06-24 | 21.67 | 22.04 | 0.33 | 1.52 | 24608.52 | 5408.20 | 1.03 |
| 2025-06-23 | 21.23 | 21.71 | 0.32 | 1.50 | 16246.25 | 3500.15 | 0.68 |
| 2025-06-20 | 21.57 | 21.39 | -0.19 | -0.88 | 19978.19 | 4299.86 | 0.83 |
| 2025-06-19 | 21.80 | 21.58 | -0.37 | -1.69 | 24814.80 | 5389.27 | 1.03 |
| 2025-06-18 | 21.63 | 21.95 | 0.25 | 1.15 | 22616.59 | 4943.41 | 0.94 |
| 2025-06-17 | 21.66 | 21.70 | 0.04 | 0.19 | 23365.97 | 5087.78 | 0.97 |
| 2025-06-16 | 21.31 | 21.66 | 0.25 | 1.17 | 20266.09 | 4380.74 | 0.84 |
| 2025-06-13 | 21.80 | 21.41 | -0.76 | -3.43 | 43363.32 | 9361.25 | 1.81 |
| 2025-06-12 | 21.80 | 22.17 | 0.54 | 2.50 | 54666.65 | 12090.21 | 2.28 |
| 2025-06-11 | 21.61 | 21.63 | 0.12 | 0.56 | 18219.34 | 3953.39 | 0.76 |
| 2025-06-10 | 21.84 | 21.51 | -0.26 | -1.19 | 17154.97 | 3699.83 | 0.72 |
| 2025-06-09 | 21.76 | 21.77 | 0.05 | 0.23 | 16399.11 | 3568.95 | 0.68 |
| 2025-06-06 | 21.55 | 21.72 | 0.18 | 0.84 | 20285.98 | 4394.54 | 0.85 |
| 2025-06-05 | 21.34 | 21.72 | 0.38 | 1.78 | 28864.04 | 6239.62 | 1.20 |
| 2025-06-04 | 21.33 | 21.34 | 0.11 | 0.52 | 14646.02 | 3129.08 | 0.61 |
| 2025-06-03 | 21.50 | 21.23 | -0.29 | -1.35 | 17133.47 | 3658.43 | 0.71 |
| 2025-05-30 | 21.84 | 21.52 | -0.33 | -1.51 | 12390.73 | 2675.14 | 0.52 |
| 2025-05-29 | 21.60 | 21.85 | 0.32 | 1.49 | 16994.33 | 3707.56 | 0.71 |
| 2025-05-28 | 21.58 | 21.53 | -0.05 | -0.23 | 13940.44 | 3005.85 | 0.58 |
| 2025-05-27 | 21.49 | 21.58 | 0.04 | 0.19 | 14665.26 | 3156.38 | 0.61 |
| 2025-05-26 | 21.27 | 21.54 | 0.18 | 0.84 | 13533.13 | 2912.87 | 0.56 |
| 2025-05-23 | 21.62 | 21.36 | -0.26 | -1.20 | 13969.05 | 3012.04 | 0.58 |
| 2025-05-22 | 21.80 | 21.62 | -0.19 | -0.87 | 12560.00 | 2728.31 | 0.52 |
| 2025-05-21 | 21.90 | 21.81 | -0.10 | -0.46 | 13961.22 | 3050.98 | 0.58 |
| 2025-05-20 | 21.68 | 21.91 | 0.26 | 1.20 | 21437.82 | 4679.93 | 0.89 |
| 2025-05-19 | 21.85 | 21.65 | -0.13 | -0.60 | 23211.72 | 5023.66 | 0.97 |
| 2025-05-16 | 21.67 | 21.78 | 0.12 | 0.55 | 13895.05 | 3030.78 | 0.58 |
| 2025-05-15 | 21.98 | 21.66 | -0.31 | -1.41 | 18143.90 | 3947.78 | 0.76 |
| 2025-05-14 | 22.00 | 21.97 | -0.05 | -0.23 | 19936.03 | 4371.44 | 0.83 |
| 2025-05-13 | 22.29 | 22.02 | 0.10 | 0.46 | 27132.14 | 5988.97 | 1.13 |
| 2025-05-12 | 21.61 | 21.92 | 0.59 | 2.77 | 27605.13 | 6012.93 | 1.15 |
| 2025-05-09 | 21.47 | 21.33 | -0.15 | -0.70 | 20902.71 | 4463.38 | 0.87 |
| 2025-05-08 | 21.25 | 21.48 | 0.29 | 1.37 | 20539.79 | 4400.17 | 0.86 |
| 2025-05-07 | 21.67 | 21.19 | -0.29 | -1.35 | 36078.61 | 7683.33 | 1.51 |
| 2025-05-06 | 21.18 | 21.48 | 0.56 | 2.68 | 27277.29 | 5819.98 | 1.14 |
| 2025-04-30 | 20.42 | 20.92 | 0.45 | 2.20 | 30447.29 | 6346.47 | 1.27 |
| 2025-04-29 | 20.18 | 20.47 | 0.68 | 3.44 | 40146.15 | 8226.04 | 1.68 |
| 2025-04-28 | 20.00 | 19.79 | -0.18 | -0.90 | 14478.94 | 2864.43 | 0.60 |
| 2025-04-25 | 19.83 | 19.97 | 0.15 | 0.76 | 13629.79 | 2722.33 | 0.57 |
| 2025-04-24 | 20.12 | 19.82 | -0.30 | -1.49 | 15309.88 | 3048.46 | 0.64 |
| 2025-04-23 | 19.90 | 20.12 | 0.44 | 2.24 | 24881.13 | 4983.16 | 1.04 |
| 2025-04-22 | 19.75 | 19.68 | -0.12 | -0.61 | 18575.85 | 3645.90 | 0.78 |
| 2025-04-21 | 19.64 | 19.80 | 0.24 | 1.23 | 15477.42 | 3048.10 | 0.65 |
| 2025-04-18 | 19.50 | 19.56 | 0.04 | 0.21 | 11252.23 | 2193.43 | 0.47 |
| 2025-04-17 | 19.37 | 19.52 | -0.03 | -0.15 | 13989.76 | 2743.57 | 0.58 |
| 2025-04-16 | 20.04 | 19.55 | -0.50 | -2.49 | 26580.08 | 5196.06 | 1.11 |
| 2025-04-15 | 19.99 | 20.05 | 0.07 | 0.35 | 20167.10 | 4026.52 | 0.84 |
| 2025-04-14 | 20.18 | 19.98 | 0.41 | 2.10 | 34732.70 | 7005.74 | 1.45 |
| 2025-04-11 | 19.33 | 19.57 | 0.01 | 0.05 | 31028.38 | 6067.54 | 1.29 |
| 2025-04-10 | 19.51 | 19.56 | 0.69 | 3.66 | 44430.44 | 8668.22 | 1.85 |
| 2025-04-09 | 18.31 | 18.87 | 0.28 | 1.51 | 59969.08 | 10960.75 | 2.50 |
| 2025-04-08 | 19.98 | 18.59 | -1.48 | -7.37 | 82064.13 | 15489.88 | 3.42 |
| 2025-04-07 | 20.95 | 20.07 | -2.23 | -10.00 | 32124.76 | 6504.02 | 1.34 |
| 2025-04-03 | 22.53 | 22.30 | -0.55 | -2.41 | 34024.00 | 7627.07 | 1.42 |
| 2025-04-02 | 22.61 | 22.85 | 0.11 | 0.48 | 17696.92 | 4033.44 | 0.74 |
| 2025-04-01 | 22.81 | 22.74 | 0.13 | 0.58 | 16709.46 | 3809.20 | 0.70 |
| 2025-03-31 | 22.51 | 22.61 | -0.25 | -1.09 | 27771.64 | 6273.14 | 1.16 |
| 2025-03-28 | 23.10 | 22.86 | -0.34 | -1.47 | 28471.32 | 6569.80 | 3.17 |
| 2025-03-27 | 23.13 | 23.20 | -0.05 | -0.22 | 25708.12 | 5979.66 | 2.86 |
| 2025-03-26 | 23.50 | 23.25 | -0.33 | -1.40 | 38938.41 | 9052.88 | 4.33 |
| 2025-03-25 | 23.80 | 23.58 | -0.32 | -1.34 | 24407.44 | 5753.70 | 2.71 |
| 2025-03-24 | 23.60 | 23.90 | 0.23 | 0.97 | 38905.97 | 9283.88 | 4.33 |
| 2025-03-21 | 23.99 | 23.67 | -0.51 | -2.11 | 27813.90 | 6616.73 | 3.09 |
| 2025-03-20 | 24.48 | 24.18 | 0.00 | 0.00 | 32142.68 | 7791.83 | 3.57 |
| 2025-03-19 | 24.29 | 24.18 | -0.19 | -0.78 | 28827.72 | 6977.05 | 3.21 |
| 2025-03-18 | 23.97 | 24.37 | 0.55 | 2.31 | 53904.49 | 13130.33 | 5.99 |
| 2025-03-17 | 23.82 | 23.82 | 0.04 | 0.17 | 30225.97 | 7217.14 | 3.36 |
| 2025-03-14 | 23.38 | 23.78 | 0.42 | 1.80 | 37877.12 | 8922.94 | 4.21 |
| 2025-03-13 | 24.10 | 23.36 | -0.78 | -3.23 | 50592.83 | 11908.70 | 5.63 |
| 2025-03-12 | 24.37 | 24.14 | -0.18 | -0.74 | 48797.29 | 11846.57 | 5.43 |
| 2025-03-11 | 24.01 | 24.32 | -0.11 | -0.45 | 29821.51 | 7214.91 | 3.32 |
| 2025-03-10 | 24.32 | 24.43 | 0.04 | 0.16 | 27982.67 | 6797.01 | 3.11 |
| 2025-03-07 | 24.80 | 24.39 | -0.42 | -1.69 | 40917.36 | 10059.63 | 4.55 |
| 2025-03-06 | 24.19 | 24.81 | 0.75 | 3.12 | 46334.98 | 11318.52 | 5.15 |
| 2025-03-05 | 24.20 | 24.06 | -0.19 | -0.78 | 34293.22 | 8225.14 | 3.81 |
| 2025-03-04 | 23.84 | 24.25 | 0.20 | 0.83 | 28434.64 | 6869.38 | 3.16 |
| 2025-03-03 | 24.19 | 24.05 | 0.14 | 0.59 | 43192.71 | 10437.07 | 4.80 |
| 2025-02-28 | 25.22 | 23.91 | -1.55 | -6.09 | 72074.66 | 17614.76 | 8.01 |
| 2025-02-27 | 25.63 | 25.46 | -0.17 | -0.66 | 71501.32 | 18193.60 | 7.95 |
日K线
周K线
月K线
