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 | 4.36 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 9.55 |
| 买入/元 | 4.35 |
| 卖出/元 | 4.36 |
| 昨收/元 | 3.98 |
| 今开/元 | 4.16 |
| 最高/元 | 4.38 |
| 最低/元 | 4.10 |
| 成交量/手 | 632580.74 |
| 成交额/万 | 26950.73 |
| 股净值/元 | -12.83 |
| 市净率 | 7.83 |
| 总市值/万 | 724116.08 |
| 流通值/万 | 610366.17 |
| 换手率/% | 4.52 |
| 入市日期 | 2007-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.16 | 4.36 | 0.38 | 9.55 | 632580.74 | 26950.73 | 4.52 |
| 2024-09-27 | 3.81 | 3.98 | 0.24 | 6.42 | 429744.72 | 16790.51 | 3.07 |
| 2024-09-26 | 3.66 | 3.74 | 0.09 | 2.47 | 209267.00 | 7721.64 | 1.49 |
| 2024-09-25 | 3.69 | 3.65 | 0.01 | 0.28 | 293670.50 | 10851.92 | 2.10 |
| 2024-09-24 | 3.55 | 3.64 | 0.08 | 2.25 | 244039.50 | 8749.98 | 1.74 |
| 2024-09-23 | 3.51 | 3.56 | 0.05 | 1.43 | 125516.00 | 4427.04 | 0.90 |
| 2024-09-20 | 3.56 | 3.51 | -0.05 | -1.40 | 112569.00 | 3956.56 | 0.80 |
| 2024-09-19 | 3.50 | 3.56 | 0.08 | 2.30 | 146809.53 | 5171.90 | 1.05 |
| 2024-09-18 | 3.54 | 3.48 | -0.06 | -1.70 | 133196.00 | 4649.56 | 0.95 |
| 2024-09-13 | 3.61 | 3.54 | -0.10 | -2.75 | 174237.21 | 6218.08 | 1.24 |
| 2024-09-12 | 3.63 | 3.64 | 0.01 | 0.28 | 276763.50 | 10079.86 | 1.98 |
| 2024-09-11 | 3.69 | 3.63 | -0.11 | -2.94 | 578848.24 | 21054.57 | 4.13 |
| 2024-09-10 | 3.41 | 3.74 | 0.34 | 10.00 | 538470.13 | 19676.02 | 3.85 |
| 2024-09-09 | 3.43 | 3.40 | -0.03 | -0.88 | 44346.00 | 1511.71 | 0.32 |
| 2024-09-06 | 3.52 | 3.43 | -0.08 | -2.28 | 63072.00 | 2177.85 | 0.45 |
| 2024-09-05 | 3.49 | 3.51 | 0.01 | 0.29 | 63344.00 | 2224.07 | 0.45 |
| 2024-09-04 | 3.48 | 3.50 | 0.01 | 0.29 | 85041.00 | 2994.73 | 0.61 |
| 2024-09-03 | 3.42 | 3.49 | 0.06 | 1.75 | 50520.21 | 1755.53 | 0.36 |
| 2024-09-02 | 3.51 | 3.43 | -0.07 | -2.00 | 68984.05 | 2396.92 | 0.49 |
| 2024-08-30 | 3.47 | 3.50 | 0.06 | 1.74 | 104738.50 | 3688.01 | 0.75 |
| 2024-08-29 | 3.35 | 3.44 | 0.08 | 2.38 | 66631.52 | 2273.22 | 0.48 |
| 2024-08-28 | 3.34 | 3.36 | 0.02 | 0.60 | 43357.50 | 1451.00 | 0.31 |
| 2024-08-27 | 3.39 | 3.34 | -0.07 | -2.05 | 45368.94 | 1521.74 | 0.32 |
| 2024-08-26 | 3.32 | 3.41 | 0.04 | 1.19 | 49721.13 | 1689.94 | 0.36 |
| 2024-08-23 | 3.39 | 3.37 | -0.01 | -0.30 | 56253.00 | 1890.66 | 0.40 |
| 2024-08-22 | 3.43 | 3.38 | -0.05 | -1.46 | 57060.00 | 1947.66 | 0.41 |
| 2024-08-21 | 3.45 | 3.43 | -0.03 | -0.87 | 49377.00 | 1700.39 | 0.35 |
| 2024-08-20 | 3.53 | 3.46 | -0.07 | -1.98 | 62007.00 | 2152.65 | 0.44 |
| 2024-08-19 | 3.57 | 3.53 | -0.05 | -1.40 | 55318.00 | 1964.30 | 0.40 |
| 2024-08-16 | 3.65 | 3.58 | -0.07 | -1.92 | 90364.00 | 3253.13 | 0.65 |
| 2024-08-15 | 3.61 | 3.65 | 0.01 | 0.28 | 69411.74 | 2525.59 | 0.50 |
| 2024-08-14 | 3.71 | 3.64 | -0.02 | -0.55 | 66369.24 | 2436.44 | 0.47 |
| 2024-08-13 | 3.60 | 3.66 | 0.04 | 1.11 | 66525.00 | 2415.61 | 0.48 |
| 2024-08-12 | 3.65 | 3.62 | 0.00 | 0.00 | 50506.00 | 1833.22 | 0.36 |
| 2024-08-09 | 3.67 | 3.62 | -0.04 | -1.09 | 48655.59 | 1772.25 | 0.35 |
| 2024-08-08 | 3.67 | 3.66 | -0.03 | -0.81 | 64015.44 | 2333.18 | 0.46 |
| 2024-08-07 | 3.63 | 3.69 | 0.07 | 1.93 | 88892.00 | 3267.73 | 0.63 |
| 2024-08-06 | 3.58 | 3.62 | 0.07 | 1.97 | 74406.00 | 2684.02 | 0.53 |
| 2024-08-05 | 3.62 | 3.55 | -0.08 | -2.20 | 94893.00 | 3415.44 | 0.68 |
| 2024-08-02 | 3.68 | 3.63 | -0.07 | -1.89 | 115737.50 | 4252.89 | 0.83 |
| 2024-08-01 | 3.67 | 3.70 | 0.02 | 0.54 | 107073.00 | 3974.90 | 0.76 |
| 2024-07-31 | 3.58 | 3.68 | 0.09 | 2.51 | 111026.62 | 4055.60 | 0.79 |
| 2024-07-30 | 3.59 | 3.59 | 0.02 | 0.56 | 55197.50 | 1968.15 | 0.39 |
| 2024-07-29 | 3.60 | 3.57 | -0.03 | -0.83 | 66754.00 | 2396.07 | 0.48 |
| 2024-07-26 | 3.44 | 3.60 | 0.11 | 3.15 | 107697.00 | 3827.95 | 0.77 |
| 2024-07-25 | 3.60 | 3.49 | 0.03 | 0.87 | 140588.83 | 4950.63 | 1.00 |
| 2024-07-24 | 3.54 | 3.46 | -0.08 | -2.26 | 77426.75 | 2697.64 | 0.55 |
| 2024-07-23 | 3.64 | 3.54 | -0.08 | -2.21 | 56053.75 | 2013.22 | 0.40 |
| 2024-07-22 | 3.62 | 3.62 | 0.00 | 0.00 | 50040.50 | 1816.38 | 0.36 |
| 2024-07-19 | 3.59 | 3.62 | 0.02 | 0.56 | 56303.00 | 2026.09 | 0.40 |
| 2024-07-18 | 3.57 | 3.60 | -0.01 | -0.28 | 72607.75 | 2590.54 | 0.52 |
| 2024-07-17 | 3.68 | 3.61 | -0.06 | -1.64 | 59653.02 | 2162.13 | 0.43 |
| 2024-07-16 | 3.66 | 3.67 | -0.02 | -0.54 | 55309.46 | 2023.91 | 0.40 |
| 2024-07-15 | 3.74 | 3.69 | -0.07 | -1.86 | 68608.00 | 2545.02 | 0.49 |
| 2024-07-12 | 3.73 | 3.76 | 0.00 | 0.00 | 98901.78 | 3714.85 | 0.71 |
| 2024-07-11 | 3.65 | 3.76 | 0.18 | 5.03 | 136957.00 | 5099.45 | 0.98 |
| 2024-07-10 | 3.57 | 3.58 | -0.01 | -0.28 | 61541.47 | 2218.60 | 0.44 |
| 2024-07-09 | 3.55 | 3.59 | 0.02 | 0.56 | 82325.28 | 2917.82 | 0.59 |
| 2024-07-08 | 3.67 | 3.57 | -0.10 | -2.73 | 65801.00 | 2361.99 | 0.47 |
| 2024-07-05 | 3.63 | 3.67 | 0.04 | 1.10 | 56493.25 | 2058.18 | 0.40 |
| 2024-07-04 | 3.73 | 3.63 | -0.09 | -2.42 | 89250.00 | 3275.34 | 0.64 |
| 2024-07-03 | 3.80 | 3.72 | -0.07 | -1.85 | 91689.50 | 3427.31 | 0.65 |
| 2024-07-02 | 3.78 | 3.79 | 0.00 | 0.00 | 64938.00 | 2462.28 | 0.46 |
| 2024-07-01 | 3.80 | 3.79 | 0.00 | 0.00 | 76531.00 | 2895.28 | 0.55 |
| 2024-06-28 | 3.72 | 3.79 | 0.05 | 1.34 | 88869.00 | 3388.31 | 0.63 |
| 2024-06-27 | 3.84 | 3.74 | -0.09 | -2.35 | 59408.00 | 2246.69 | 0.42 |
| 2024-06-26 | 3.78 | 3.83 | 0.07 | 1.86 | 85106.23 | 3215.89 | 0.61 |
| 2024-06-25 | 3.80 | 3.76 | -0.02 | -0.53 | 88331.00 | 3335.18 | 0.63 |
| 2024-06-24 | 3.90 | 3.78 | -0.11 | -2.83 | 87813.00 | 3366.62 | 0.63 |
| 2024-06-21 | 3.90 | 3.89 | 0.00 | 0.00 | 65193.00 | 2544.75 | 0.47 |
| 2024-06-20 | 3.98 | 3.89 | -0.09 | -2.26 | 94187.50 | 3699.43 | 0.67 |
| 2024-06-19 | 4.10 | 3.98 | -0.11 | -2.69 | 101988.50 | 4096.69 | 0.73 |
| 2024-06-18 | 4.08 | 4.09 | 0.01 | 0.25 | 75767.62 | 3087.63 | 0.54 |
| 2024-06-17 | 4.05 | 4.08 | 0.00 | 0.00 | 95736.00 | 3893.96 | 0.68 |
| 2024-06-14 | 4.03 | 4.08 | 0.05 | 1.24 | 122122.00 | 4974.01 | 0.87 |
| 2024-06-13 | 4.06 | 4.03 | -0.03 | -0.74 | 75458.50 | 3047.33 | 0.54 |
| 2024-06-12 | 3.98 | 4.06 | 0.07 | 1.75 | 89998.50 | 3630.23 | 0.64 |
| 2024-06-11 | 4.00 | 3.99 | -0.02 | -0.50 | 88902.50 | 3529.07 | 0.64 |
| 2024-06-07 | 3.96 | 4.01 | 0.07 | 1.78 | 132720.40 | 5315.80 | 0.95 |
| 2024-06-06 | 4.11 | 3.94 | -0.17 | -4.14 | 221545.53 | 8809.89 | 1.58 |
| 2024-06-05 | 4.22 | 4.11 | -0.10 | -2.38 | 97585.00 | 4062.18 | 0.70 |
| 2024-06-04 | 4.20 | 4.21 | 0.00 | 0.00 | 139171.12 | 5788.71 | 0.99 |
| 2024-06-03 | 4.32 | 4.21 | -0.11 | -2.55 | 183535.71 | 7752.58 | 1.31 |
| 2024-05-31 | 4.31 | 4.32 | -0.01 | -0.23 | 103427.56 | 4471.44 | 0.74 |
| 2024-05-30 | 4.39 | 4.33 | -0.02 | -0.46 | 149158.68 | 6457.81 | 1.07 |
| 2024-05-29 | 4.45 | 4.35 | -0.11 | -2.47 | 196715.73 | 8669.53 | 1.41 |
| 2024-05-28 | 4.38 | 4.46 | 0.06 | 1.36 | 254686.40 | 11333.02 | 1.82 |
| 2024-05-27 | 4.40 | 4.40 | 0.05 | 1.15 | 169841.03 | 7383.82 | 1.21 |
| 2024-05-24 | 4.35 | 4.35 | 0.03 | 0.69 | 178911.23 | 7849.24 | 1.28 |
| 2024-05-23 | 4.38 | 4.32 | -0.10 | -2.26 | 138434.62 | 6023.57 | 0.99 |
| 2024-05-22 | 4.32 | 4.42 | 0.10 | 2.32 | 186888.50 | 8174.96 | 1.33 |
| 2024-05-21 | 4.37 | 4.32 | -0.05 | -1.14 | 144041.00 | 6230.67 | 1.03 |
| 2024-05-20 | 4.35 | 4.37 | -0.01 | -0.23 | 177550.00 | 7763.51 | 1.27 |
| 2024-05-17 | 4.38 | 4.38 | -0.04 | -0.91 | 269490.80 | 11786.39 | 1.93 |
| 2024-05-16 | 4.46 | 4.42 | -0.19 | -4.12 | 531922.07 | 23745.49 | 3.80 |
| 2024-05-15 | 4.59 | 4.61 | 0.09 | 1.99 | 782617.81 | 37125.55 | 5.59 |
| 2024-05-14 | 4.42 | 4.52 | 0.09 | 2.03 | 220613.68 | 9910.50 | 1.58 |
| 2024-05-13 | 4.40 | 4.43 | -0.03 | -0.67 | 194668.00 | 8590.49 | 1.39 |
| 2024-05-10 | 4.39 | 4.46 | 0.08 | 1.83 | 217956.58 | 9648.24 | 1.56 |
| 2024-05-09 | 4.27 | 4.38 | 0.07 | 1.62 | 194751.00 | 8538.31 | 1.39 |
日K线
周K线
月K线
