科陆电子(002121)股票信息
| 股票代码 | 002121 |
| 股票名称 | 科陆电子 |
| 最新价/元 | 5.99 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.83 |
| 买入/元 | 5.98 |
| 卖出/元 | 5.99 |
| 昨收/元 | 6.04 |
| 今开/元 | 6.01 |
| 最高/元 | 6.03 |
| 最低/元 | 5.95 |
| 成交量/手 | 429100.00 |
| 成交额/万 | 25703.58 |
| 股净值/元 | -21.45 |
| 市净率 | 17.43 |
| 总市值/万 | 994829.20 |
| 流通值/万 | 838553.52 |
| 换手率/% | 3.07 |
| 入市日期 | 2007-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
科陆电子(002121)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.01 | 5.99 | -0.05 | -0.83 | 429100.00 | 25703.58 | 3.07 |
| 2025-07-24 | 6.01 | 6.04 | 0.02 | 0.33 | 549162.52 | 33083.07 | 3.92 |
| 2025-07-23 | 6.11 | 6.02 | -0.14 | -2.27 | 809912.03 | 49321.25 | 5.79 |
| 2025-07-22 | 6.23 | 6.16 | -0.11 | -1.75 | 1116771.98 | 69555.95 | 7.98 |
| 2025-07-21 | 6.12 | 6.27 | 0.15 | 2.45 | 1438081.80 | 88083.78 | 10.27 |
| 2025-07-18 | 6.04 | 6.12 | -0.01 | -0.16 | 1145908.26 | 69532.90 | 8.19 |
| 2025-07-17 | 6.11 | 6.13 | 0.10 | 1.66 | 1553612.88 | 94628.93 | 11.10 |
| 2025-07-16 | 6.30 | 6.03 | -0.44 | -6.80 | 1996887.38 | 122185.45 | 14.26 |
| 2025-07-15 | 6.77 | 6.47 | -0.11 | -1.67 | 3181500.41 | 209210.98 | 22.73 |
| 2025-07-14 | 5.92 | 6.58 | 0.60 | 10.03 | 2762761.10 | 177635.89 | 19.74 |
| 2025-07-11 | 6.29 | 5.98 | -0.28 | -4.47 | 3110971.67 | 191660.30 | 22.22 |
| 2025-07-10 | 6.26 | 6.26 | 0.57 | 10.02 | 317967.02 | 19904.74 | 2.27 |
| 2025-07-09 | 5.16 | 5.69 | 0.52 | 10.06 | 1048791.40 | 58651.63 | 7.49 |
| 2025-07-08 | 5.09 | 5.17 | 0.09 | 1.77 | 337628.35 | 17295.61 | 2.41 |
| 2025-07-07 | 4.97 | 5.08 | 0.12 | 2.42 | 262316.72 | 13227.13 | 1.87 |
| 2025-07-04 | 5.03 | 4.96 | -0.07 | -1.39 | 139341.70 | 6949.60 | 1.00 |
| 2025-07-03 | 4.98 | 5.03 | 0.03 | 0.60 | 171789.00 | 8584.62 | 1.23 |
| 2025-07-02 | 4.97 | 5.00 | 0.03 | 0.60 | 174294.52 | 8688.85 | 1.25 |
| 2025-07-01 | 5.00 | 4.97 | -0.03 | -0.60 | 139281.00 | 6911.34 | 0.99 |
| 2025-06-30 | 4.94 | 5.00 | 0.08 | 1.63 | 195389.52 | 9759.07 | 1.40 |
| 2025-06-27 | 4.90 | 4.92 | 0.05 | 1.03 | 159781.12 | 7869.67 | 1.14 |
| 2025-06-26 | 4.92 | 4.87 | -0.05 | -1.02 | 166349.50 | 8148.82 | 1.19 |
| 2025-06-25 | 4.90 | 4.92 | 0.00 | 0.00 | 176392.53 | 8667.64 | 1.26 |
| 2025-06-24 | 4.77 | 4.92 | 0.18 | 3.80 | 257729.50 | 12552.75 | 1.84 |
| 2025-06-23 | 4.63 | 4.74 | 0.11 | 2.38 | 154150.73 | 7220.48 | 1.10 |
| 2025-06-20 | 4.70 | 4.63 | -0.07 | -1.49 | 139867.50 | 6550.30 | 1.00 |
| 2025-06-19 | 4.77 | 4.70 | -0.10 | -2.08 | 180314.00 | 8553.16 | 1.29 |
| 2025-06-18 | 4.81 | 4.80 | 0.00 | 0.00 | 156903.50 | 7520.39 | 1.12 |
| 2025-06-17 | 4.77 | 4.80 | 0.03 | 0.63 | 148201.42 | 7087.15 | 1.06 |
| 2025-06-16 | 4.74 | 4.77 | -0.01 | -0.21 | 189253.18 | 9067.35 | 1.35 |
| 2025-06-13 | 4.94 | 4.78 | -0.18 | -3.63 | 331664.52 | 16030.63 | 2.37 |
| 2025-06-12 | 4.95 | 4.96 | 0.00 | 0.00 | 211791.00 | 10474.20 | 1.51 |
| 2025-06-11 | 5.03 | 4.96 | -0.05 | -1.00 | 290374.00 | 14507.98 | 2.07 |
| 2025-06-10 | 5.08 | 5.01 | -0.04 | -0.79 | 373096.00 | 18828.28 | 2.67 |
| 2025-06-09 | 5.04 | 5.05 | 0.01 | 0.20 | 318181.84 | 16094.51 | 2.27 |
| 2025-06-06 | 5.13 | 5.04 | -0.10 | -1.95 | 434455.41 | 21931.59 | 3.10 |
| 2025-06-05 | 5.02 | 5.14 | 0.21 | 4.26 | 732653.73 | 37496.52 | 5.23 |
| 2025-06-04 | 4.92 | 4.93 | 0.02 | 0.41 | 305012.18 | 15098.79 | 2.18 |
| 2025-06-03 | 4.95 | 4.91 | -0.11 | -2.19 | 459105.73 | 22635.53 | 3.28 |
| 2025-05-30 | 5.14 | 5.02 | -0.20 | -3.83 | 510724.68 | 25983.82 | 3.65 |
| 2025-05-29 | 5.01 | 5.22 | 0.16 | 3.16 | 794128.00 | 40559.48 | 5.67 |
| 2025-05-28 | 5.16 | 5.06 | -0.12 | -2.32 | 679588.91 | 34422.03 | 4.85 |
| 2025-05-27 | 4.90 | 5.18 | 0.26 | 5.29 | 983973.50 | 49758.84 | 7.03 |
| 2025-05-26 | 4.86 | 4.92 | -0.07 | -1.40 | 761275.89 | 37620.30 | 5.44 |
| 2025-05-23 | 4.86 | 4.99 | 0.21 | 4.39 | 1089429.66 | 53820.01 | 7.78 |
| 2025-05-22 | 4.71 | 4.78 | 0.06 | 1.27 | 969775.78 | 47795.72 | 6.93 |
| 2025-05-21 | 4.75 | 4.72 | -0.05 | -1.05 | 110157.00 | 5209.34 | 0.79 |
| 2025-05-20 | 4.71 | 4.77 | 0.05 | 1.06 | 147515.60 | 7001.28 | 1.05 |
| 2025-05-19 | 4.64 | 4.72 | 0.09 | 1.94 | 178485.90 | 8351.41 | 1.27 |
| 2025-05-16 | 4.60 | 4.63 | 0.01 | 0.22 | 113542.45 | 5279.72 | 0.81 |
| 2025-05-15 | 4.69 | 4.62 | -0.07 | -1.49 | 161601.00 | 7470.50 | 1.15 |
| 2025-05-14 | 4.71 | 4.69 | -0.02 | -0.43 | 162376.00 | 7603.45 | 1.16 |
| 2025-05-13 | 4.77 | 4.71 | 0.01 | 0.21 | 167586.00 | 7941.73 | 1.20 |
| 2025-05-12 | 4.75 | 4.70 | -0.02 | -0.42 | 186037.57 | 8739.26 | 1.33 |
| 2025-05-09 | 4.77 | 4.72 | -0.05 | -1.05 | 167231.00 | 7894.72 | 1.19 |
| 2025-05-08 | 4.64 | 4.77 | 0.08 | 1.71 | 258376.00 | 12273.56 | 1.85 |
| 2025-05-07 | 4.75 | 4.69 | -0.02 | -0.43 | 236206.57 | 11057.45 | 1.69 |
| 2025-05-06 | 4.62 | 4.71 | 0.12 | 2.61 | 279808.00 | 13053.96 | 2.00 |
| 2025-04-30 | 4.60 | 4.59 | -0.02 | -0.43 | 218575.48 | 10048.47 | 1.56 |
| 2025-04-29 | 4.54 | 4.61 | 0.10 | 2.22 | 374646.50 | 17238.69 | 2.68 |
| 2025-04-28 | 4.48 | 4.51 | 0.04 | 0.90 | 195822.65 | 8819.74 | 1.40 |
| 2025-04-25 | 4.49 | 4.47 | -0.01 | -0.22 | 156268.13 | 7004.42 | 1.12 |
| 2025-04-24 | 4.51 | 4.48 | -0.06 | -1.32 | 189454.15 | 8507.22 | 1.35 |
| 2025-04-23 | 4.50 | 4.54 | 0.02 | 0.44 | 336485.50 | 15154.93 | 2.40 |
| 2025-04-22 | 4.43 | 4.52 | 0.09 | 2.03 | 348493.50 | 15774.94 | 2.49 |
| 2025-04-21 | 4.31 | 4.43 | 0.12 | 2.78 | 248925.00 | 10927.01 | 1.78 |
| 2025-04-18 | 4.29 | 4.31 | -0.02 | -0.46 | 216165.30 | 9345.35 | 1.54 |
| 2025-04-17 | 4.30 | 4.33 | 0.12 | 2.85 | 447487.97 | 19440.48 | 3.20 |
| 2025-04-16 | 4.48 | 4.21 | -0.27 | -6.03 | 696523.78 | 29934.64 | 4.98 |
| 2025-04-15 | 4.41 | 4.48 | 0.41 | 10.07 | 459467.80 | 20503.49 | 3.28 |
| 2025-04-14 | 3.91 | 4.07 | 0.23 | 5.99 | 277094.00 | 11114.28 | 1.98 |
| 2025-04-11 | 3.82 | 3.84 | 0.01 | 0.26 | 144055.00 | 5535.59 | 1.03 |
| 2025-04-10 | 3.82 | 3.83 | 0.08 | 2.13 | 200839.00 | 7750.03 | 1.43 |
| 2025-04-09 | 3.65 | 3.75 | 0.10 | 2.74 | 308905.44 | 11177.15 | 2.21 |
| 2025-04-08 | 3.79 | 3.65 | -0.22 | -5.69 | 424109.51 | 15578.44 | 3.03 |
| 2025-04-07 | 3.95 | 3.87 | -0.43 | -10.00 | 240252.00 | 9386.20 | 1.72 |
| 2025-04-03 | 4.28 | 4.30 | -0.01 | -0.23 | 98829.48 | 4241.23 | 0.71 |
| 2025-04-02 | 4.43 | 4.31 | -0.10 | -2.27 | 155056.00 | 6748.63 | 1.11 |
| 2025-04-01 | 4.35 | 4.41 | 0.06 | 1.38 | 137364.00 | 6037.44 | 0.98 |
| 2025-03-31 | 4.34 | 4.35 | -0.01 | -0.23 | 167082.00 | 7234.39 | 1.19 |
| 2025-03-28 | 4.39 | 4.36 | -0.04 | -0.91 | 121486.96 | 5309.00 | 0.87 |
| 2025-03-27 | 4.49 | 4.40 | -0.09 | -2.00 | 176491.20 | 7783.96 | 1.26 |
| 2025-03-26 | 4.43 | 4.49 | 0.05 | 1.13 | 146925.73 | 6610.68 | 1.05 |
| 2025-03-25 | 4.44 | 4.44 | 0.02 | 0.45 | 163050.70 | 7263.73 | 1.16 |
| 2025-03-24 | 4.60 | 4.42 | -0.21 | -4.54 | 372795.69 | 16576.00 | 2.66 |
| 2025-03-21 | 4.73 | 4.63 | -0.11 | -2.32 | 209273.50 | 9780.09 | 1.49 |
| 2025-03-20 | 4.75 | 4.74 | -0.04 | -0.84 | 204363.50 | 9709.65 | 1.46 |
| 2025-03-19 | 4.80 | 4.78 | -0.02 | -0.42 | 329497.83 | 15788.87 | 2.35 |
| 2025-03-18 | 4.67 | 4.80 | 0.15 | 3.23 | 482110.99 | 22948.37 | 3.44 |
| 2025-03-17 | 4.65 | 4.65 | 0.01 | 0.22 | 171524.50 | 8005.45 | 1.23 |
| 2025-03-14 | 4.64 | 4.64 | -0.01 | -0.22 | 191470.08 | 8823.55 | 1.37 |
| 2025-03-13 | 4.70 | 4.65 | -0.06 | -1.27 | 204331.71 | 9485.94 | 1.46 |
| 2025-03-12 | 4.66 | 4.71 | 0.05 | 1.07 | 283105.50 | 13318.86 | 2.02 |
| 2025-03-11 | 4.62 | 4.66 | 0.01 | 0.22 | 219099.52 | 10137.50 | 1.57 |
| 2025-03-10 | 4.61 | 4.65 | 0.04 | 0.87 | 166030.00 | 7674.98 | 1.19 |
| 2025-03-07 | 4.69 | 4.61 | -0.08 | -1.71 | 216237.00 | 10001.18 | 1.54 |
| 2025-03-06 | 4.70 | 4.69 | 0.00 | 0.00 | 239592.53 | 11216.56 | 1.71 |
| 2025-03-05 | 4.66 | 4.69 | 0.03 | 0.64 | 219610.05 | 10206.85 | 1.57 |
| 2025-03-04 | 4.53 | 4.66 | 0.07 | 1.53 | 212668.00 | 9835.62 | 1.52 |
| 2025-03-03 | 4.57 | 4.59 | 0.02 | 0.44 | 240386.07 | 11078.87 | 1.72 |
日K线
周K线
月K线
