科大讯飞(002230)股票信息
| 股票代码 | 002230 |
| 股票名称 | 科大讯飞 |
| 最新价/元 | 44.44 |
| 涨跌额/元 | 4.04 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 44.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 40.40 |
| 今开/元 | 42.38 |
| 最高/元 | 44.44 |
| 最低/元 | 42.26 |
| 成交量/手 | 1105597.72 |
| 成交额/万 | 482874.31 |
| 股净值/元 | 158.71 |
| 市净率 | 6.17 |
| 总市值/万 | 10273346.72 |
| 流通值/万 | 9707855.28 |
| 换手率/% | 5.06 |
| 入市日期 | 2008-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
科大讯飞(002230)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 | 42.38 | 44.44 | 4.04 | 10.00 | 1105597.72 | 482874.31 | 5.06 |
| 2024-09-27 | 38.25 | 40.40 | 2.83 | 7.53 | 743786.54 | 295048.67 | 3.40 |
| 2024-09-26 | 36.38 | 37.57 | 1.19 | 3.27 | 380436.38 | 140653.78 | 1.74 |
| 2024-09-25 | 36.12 | 36.38 | 0.53 | 1.48 | 480585.28 | 176965.59 | 2.20 |
| 2024-09-24 | 34.92 | 35.85 | 1.04 | 2.99 | 379543.28 | 133933.35 | 1.74 |
| 2024-09-23 | 34.69 | 34.81 | 0.12 | 0.35 | 201317.48 | 70432.31 | 0.92 |
| 2024-09-20 | 34.59 | 34.69 | 0.11 | 0.32 | 183525.44 | 63455.62 | 0.84 |
| 2024-09-19 | 34.00 | 34.58 | 0.74 | 2.19 | 251354.61 | 86400.64 | 1.15 |
| 2024-09-18 | 33.83 | 33.84 | 0.02 | 0.06 | 110518.61 | 37185.39 | 0.51 |
| 2024-09-13 | 34.20 | 33.82 | -0.26 | -0.76 | 130730.80 | 44550.76 | 0.60 |
| 2024-09-12 | 34.48 | 34.08 | -0.26 | -0.76 | 142551.51 | 49105.45 | 0.65 |
| 2024-09-11 | 34.13 | 34.34 | 0.18 | 0.53 | 149483.15 | 51289.36 | 0.68 |
| 2024-09-10 | 33.68 | 34.16 | 0.50 | 1.49 | 167482.92 | 56693.31 | 0.77 |
| 2024-09-09 | 33.90 | 33.66 | -0.34 | -1.00 | 132687.07 | 44833.93 | 0.61 |
| 2024-09-06 | 34.35 | 34.00 | -0.25 | -0.73 | 194245.74 | 66768.23 | 0.89 |
| 2024-09-05 | 33.89 | 34.25 | 0.37 | 1.09 | 143465.18 | 49011.78 | 0.66 |
| 2024-09-04 | 33.73 | 33.88 | -0.21 | -0.62 | 116883.44 | 39641.56 | 0.54 |
| 2024-09-03 | 33.40 | 34.09 | 0.70 | 2.10 | 204155.70 | 69297.21 | 0.93 |
| 2024-09-02 | 34.50 | 33.39 | -1.00 | -2.91 | 200656.96 | 67801.07 | 0.92 |
| 2024-08-30 | 33.58 | 34.39 | 0.80 | 2.38 | 284093.23 | 97824.35 | 1.30 |
| 2024-08-29 | 33.05 | 33.59 | 0.27 | 0.81 | 166259.88 | 55843.94 | 0.76 |
| 2024-08-28 | 33.29 | 33.32 | -0.01 | -0.03 | 154253.33 | 51033.33 | 0.71 |
| 2024-08-27 | 33.91 | 33.33 | -0.67 | -1.97 | 148148.38 | 49516.44 | 0.68 |
| 2024-08-26 | 33.94 | 34.00 | 0.07 | 0.21 | 144815.35 | 49268.36 | 0.66 |
| 2024-08-23 | 33.00 | 33.93 | 0.85 | 2.57 | 250523.67 | 84348.35 | 1.15 |
| 2024-08-22 | 34.05 | 33.08 | -0.92 | -2.71 | 247294.53 | 82967.72 | 1.13 |
| 2024-08-21 | 33.97 | 34.00 | -0.02 | -0.06 | 170425.19 | 58282.24 | 0.78 |
| 2024-08-20 | 34.52 | 34.02 | -0.49 | -1.42 | 170916.54 | 58212.26 | 0.78 |
| 2024-08-19 | 34.45 | 34.51 | 0.05 | 0.15 | 146214.61 | 50541.73 | 0.67 |
| 2024-08-16 | 34.67 | 34.46 | -0.22 | -0.63 | 134645.35 | 46580.07 | 0.62 |
| 2024-08-15 | 34.60 | 34.68 | 0.01 | 0.03 | 213281.23 | 74138.00 | 0.98 |
| 2024-08-14 | 34.92 | 34.67 | -0.25 | -0.72 | 131889.21 | 45802.91 | 0.60 |
| 2024-08-13 | 34.80 | 34.92 | 0.21 | 0.61 | 166093.87 | 57700.67 | 0.76 |
| 2024-08-12 | 35.88 | 34.71 | -1.19 | -3.32 | 331423.21 | 115445.78 | 1.52 |
| 2024-08-09 | 36.30 | 35.90 | -0.25 | -0.69 | 131997.24 | 47691.52 | 0.60 |
| 2024-08-08 | 36.11 | 36.15 | -0.31 | -0.85 | 197056.17 | 70870.39 | 0.90 |
| 2024-08-07 | 36.43 | 36.46 | 0.04 | 0.11 | 218567.53 | 79802.53 | 1.00 |
| 2024-08-06 | 38.17 | 36.42 | -1.48 | -3.91 | 508689.23 | 185053.06 | 2.33 |
| 2024-08-05 | 38.40 | 37.90 | -0.97 | -2.50 | 241014.01 | 92406.26 | 1.10 |
| 2024-08-02 | 38.98 | 38.87 | -0.39 | -0.99 | 157247.77 | 61382.61 | 0.72 |
| 2024-08-01 | 39.73 | 39.26 | -0.46 | -1.16 | 205448.43 | 81099.08 | 0.94 |
| 2024-07-31 | 38.69 | 39.72 | 0.96 | 2.48 | 281583.40 | 111135.53 | 1.29 |
| 2024-07-30 | 38.61 | 38.76 | 0.15 | 0.39 | 133900.21 | 51550.54 | 0.61 |
| 2024-07-29 | 38.70 | 38.61 | -0.05 | -0.13 | 114707.20 | 44325.15 | 0.53 |
| 2024-07-26 | 38.47 | 38.66 | 0.24 | 0.63 | 149649.54 | 57644.74 | 0.69 |
| 2024-07-25 | 38.20 | 38.42 | 0.08 | 0.21 | 154637.46 | 59403.60 | 0.71 |
| 2024-07-24 | 38.53 | 38.34 | -0.24 | -0.62 | 192483.80 | 74329.81 | 0.88 |
| 2024-07-23 | 39.50 | 38.58 | -1.06 | -2.67 | 210049.48 | 82103.81 | 0.96 |
| 2024-07-22 | 39.30 | 39.64 | 0.34 | 0.87 | 297808.69 | 118448.13 | 1.36 |
| 2024-07-19 | 38.32 | 39.30 | 0.61 | 1.58 | 286571.84 | 112293.53 | 1.31 |
| 2024-07-18 | 38.49 | 38.69 | -0.23 | -0.59 | 290126.81 | 110792.70 | 1.33 |
| 2024-07-17 | 39.02 | 38.92 | -0.09 | -0.23 | 231747.06 | 90672.62 | 1.06 |
| 2024-07-16 | 38.13 | 39.01 | 0.88 | 2.31 | 296073.70 | 114619.67 | 1.36 |
| 2024-07-15 | 38.62 | 38.13 | -0.53 | -1.37 | 210184.22 | 80239.84 | 0.96 |
| 2024-07-12 | 39.07 | 38.66 | -0.59 | -1.50 | 242519.04 | 94163.79 | 1.11 |
| 2024-07-11 | 39.50 | 39.25 | 0.39 | 1.00 | 266676.86 | 104872.66 | 1.22 |
| 2024-07-10 | 38.94 | 38.86 | -0.14 | -0.36 | 256942.68 | 100623.45 | 1.18 |
| 2024-07-09 | 38.69 | 39.00 | 0.30 | 0.78 | 399023.45 | 154167.61 | 1.83 |
| 2024-07-08 | 40.41 | 38.70 | -2.50 | -6.07 | 481495.03 | 187869.79 | 2.20 |
| 2024-07-05 | 41.10 | 41.20 | 0.19 | 0.46 | 232522.23 | 94936.41 | 1.06 |
| 2024-07-04 | 42.17 | 41.11 | -0.95 | -2.26 | 268953.50 | 111927.49 | 1.23 |
| 2024-07-03 | 42.80 | 42.06 | -0.77 | -1.80 | 277260.57 | 116307.06 | 1.27 |
| 2024-07-02 | 43.24 | 42.83 | -0.66 | -1.52 | 320527.64 | 138560.50 | 1.47 |
| 2024-07-01 | 42.84 | 43.49 | 0.54 | 1.26 | 385528.65 | 166762.11 | 1.76 |
| 2024-06-28 | 43.20 | 42.95 | -0.19 | -0.44 | 483991.69 | 208595.85 | 2.22 |
| 2024-06-27 | 44.39 | 43.14 | -1.62 | -3.62 | 546122.05 | 239458.73 | 2.50 |
| 2024-06-26 | 42.20 | 44.76 | 3.25 | 7.83 | 866612.84 | 379411.16 | 3.97 |
| 2024-06-25 | 42.00 | 41.51 | 0.03 | 0.07 | 219135.79 | 91507.70 | 1.00 |
| 2024-06-24 | 42.48 | 41.48 | -1.25 | -2.93 | 226637.53 | 94994.08 | 1.04 |
| 2024-06-21 | 41.94 | 42.73 | 0.63 | 1.50 | 196851.99 | 83329.85 | 0.90 |
| 2024-06-20 | 42.80 | 42.10 | -0.94 | -2.18 | 230389.86 | 97834.88 | 1.05 |
| 2024-06-19 | 43.52 | 43.04 | -0.56 | -1.28 | 201793.48 | 87198.38 | 0.92 |
| 2024-06-18 | 42.92 | 43.60 | 0.70 | 1.63 | 364726.07 | 159542.14 | 1.67 |
| 2024-06-17 | 43.31 | 42.90 | -0.50 | -1.15 | 276800.57 | 119128.49 | 1.27 |
| 2024-06-14 | 43.08 | 43.40 | 0.32 | 0.74 | 315062.75 | 136126.98 | 1.44 |
| 2024-06-13 | 42.90 | 43.08 | 0.15 | 0.35 | 271276.91 | 116644.39 | 1.24 |
| 2024-06-12 | 42.00 | 42.93 | 1.12 | 2.68 | 343077.61 | 147159.24 | 1.57 |
| 2024-06-11 | 41.52 | 41.81 | 0.30 | 0.72 | 199415.26 | 82960.32 | 0.91 |
| 2024-06-07 | 42.08 | 41.51 | -0.47 | -1.12 | 225033.19 | 93423.43 | 1.03 |
| 2024-06-06 | 42.43 | 41.98 | -0.37 | -0.87 | 276414.36 | 117291.25 | 1.27 |
| 2024-06-05 | 42.19 | 42.35 | 0.19 | 0.45 | 217966.72 | 92749.94 | 1.00 |
| 2024-06-04 | 42.25 | 42.16 | -0.08 | -0.19 | 173031.00 | 72515.87 | 0.79 |
| 2024-06-03 | 42.21 | 42.24 | 0.04 | 0.10 | 167684.71 | 70765.21 | 0.77 |
| 2024-05-31 | 41.98 | 42.20 | 0.22 | 0.52 | 219005.01 | 92699.76 | 1.00 |
| 2024-05-30 | 41.18 | 41.98 | 0.79 | 1.92 | 282638.42 | 117825.07 | 1.29 |
| 2024-05-29 | 41.50 | 41.19 | 0.05 | 0.12 | 194497.55 | 80547.51 | 0.89 |
| 2024-05-28 | 42.11 | 41.14 | -1.02 | -2.42 | 214099.73 | 88617.90 | 0.98 |
| 2024-05-27 | 41.81 | 42.16 | 0.36 | 0.86 | 190877.93 | 79518.36 | 0.87 |
| 2024-05-24 | 42.41 | 41.80 | -0.85 | -1.99 | 237403.96 | 100107.01 | 1.09 |
| 2024-05-23 | 43.88 | 42.65 | -1.22 | -2.78 | 313152.12 | 134710.70 | 1.43 |
| 2024-05-22 | 43.59 | 43.87 | 0.48 | 1.11 | 266788.27 | 116680.86 | 1.22 |
| 2024-05-21 | 43.60 | 43.39 | -0.21 | -0.48 | 166763.41 | 72520.90 | 0.76 |
| 2024-05-20 | 43.20 | 43.60 | 0.41 | 0.95 | 269341.61 | 117396.00 | 1.23 |
| 2024-05-17 | 42.70 | 43.19 | 0.35 | 0.82 | 207565.76 | 89080.52 | 0.95 |
| 2024-05-16 | 43.22 | 42.84 | -0.16 | -0.37 | 273446.60 | 117653.06 | 1.25 |
| 2024-05-15 | 43.27 | 43.00 | -0.53 | -1.22 | 177293.95 | 76468.77 | 0.81 |
| 2024-05-14 | 44.74 | 43.53 | -0.57 | -1.29 | 320658.15 | 140340.41 | 1.47 |
| 2024-05-13 | 44.00 | 44.10 | 0.35 | 0.80 | 266238.81 | 117441.55 | 1.22 |
| 2024-05-10 | 44.45 | 43.75 | -0.92 | -2.06 | 277932.01 | 122149.63 | 1.27 |
| 2024-05-09 | 44.36 | 44.67 | 0.33 | 0.74 | 211638.68 | 94365.28 | 0.97 |
日K线
周K线
月K线
