科华数据(002335)股票信息
| 股票代码 | 002335 |
| 股票名称 | 科华数据 |
| 最新价/元 | 23.93 |
| 涨跌额/元 | 2.18 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 23.93 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.75 |
| 今开/元 | 22.66 |
| 最高/元 | 23.93 |
| 最低/元 | 22.43 |
| 成交量/手 | 261949.23 |
| 成交额/万 | 61204.74 |
| 股净值/元 | 21.76 |
| 市净率 | 2.53 |
| 总市值/万 | 1104535.16 |
| 流通值/万 | 959183.02 |
| 换手率/% | 6.54 |
| 入市日期 | 2010-01-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
科华数据(002335)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 | 22.66 | 23.93 | 2.18 | 10.02 | 261949.23 | 61204.74 | 6.54 |
| 2024-09-27 | 20.80 | 21.75 | 1.55 | 7.67 | 229043.28 | 48826.68 | 5.71 |
| 2024-09-26 | 19.37 | 20.20 | 0.76 | 3.91 | 126641.41 | 24957.54 | 3.16 |
| 2024-09-25 | 19.36 | 19.44 | 0.26 | 1.36 | 145186.00 | 28503.09 | 3.62 |
| 2024-09-24 | 18.55 | 19.18 | 0.71 | 3.84 | 110050.93 | 20768.89 | 2.75 |
| 2024-09-23 | 18.89 | 18.47 | -0.38 | -2.02 | 71082.70 | 13260.99 | 1.77 |
| 2024-09-20 | 19.00 | 18.85 | -0.10 | -0.53 | 51687.00 | 9721.92 | 1.29 |
| 2024-09-19 | 18.91 | 18.95 | 0.14 | 0.74 | 76291.70 | 14490.99 | 1.90 |
| 2024-09-18 | 18.87 | 18.81 | -0.06 | -0.32 | 40653.19 | 7628.14 | 1.01 |
| 2024-09-13 | 19.31 | 18.87 | -0.43 | -2.23 | 56744.06 | 10812.36 | 1.42 |
| 2024-09-12 | 19.50 | 19.30 | -0.14 | -0.72 | 79046.42 | 15432.18 | 1.97 |
| 2024-09-11 | 19.09 | 19.44 | 0.26 | 1.36 | 88131.53 | 17060.81 | 2.20 |
| 2024-09-10 | 18.92 | 19.18 | 0.21 | 1.11 | 58961.00 | 11212.03 | 1.47 |
| 2024-09-09 | 18.93 | 18.97 | -0.14 | -0.73 | 58389.00 | 11092.28 | 1.46 |
| 2024-09-06 | 19.65 | 19.11 | -0.69 | -3.49 | 103395.70 | 19962.63 | 2.58 |
| 2024-09-05 | 19.96 | 19.80 | 0.07 | 0.36 | 91690.00 | 18201.83 | 2.29 |
| 2024-09-04 | 19.65 | 19.73 | -0.10 | -0.50 | 96301.67 | 19008.65 | 2.40 |
| 2024-09-03 | 19.35 | 19.83 | 0.38 | 1.95 | 154077.85 | 30130.01 | 3.84 |
| 2024-09-02 | 19.50 | 19.45 | 0.40 | 2.10 | 276809.53 | 54090.10 | 6.91 |
| 2024-08-30 | 17.98 | 19.05 | 1.73 | 9.99 | 145001.66 | 27204.57 | 3.62 |
| 2024-08-29 | 16.99 | 17.32 | 0.31 | 1.82 | 51751.36 | 8945.33 | 1.29 |
| 2024-08-28 | 16.85 | 17.01 | 0.16 | 0.95 | 29750.03 | 5046.46 | 0.74 |
| 2024-08-27 | 17.05 | 16.85 | -0.32 | -1.86 | 31558.00 | 5339.25 | 0.79 |
| 2024-08-26 | 16.82 | 17.17 | 0.35 | 2.08 | 40682.11 | 6971.15 | 1.01 |
| 2024-08-23 | 16.70 | 16.82 | 0.07 | 0.42 | 35169.00 | 5907.39 | 0.88 |
| 2024-08-22 | 17.05 | 16.75 | -0.30 | -1.76 | 40142.61 | 6787.06 | 1.00 |
| 2024-08-21 | 17.18 | 17.05 | -0.11 | -0.64 | 27227.00 | 4658.01 | 0.68 |
| 2024-08-20 | 17.52 | 17.16 | -0.28 | -1.61 | 42257.70 | 7262.80 | 1.05 |
| 2024-08-19 | 17.42 | 17.44 | -0.06 | -0.34 | 38873.00 | 6795.10 | 0.97 |
| 2024-08-16 | 18.01 | 17.50 | -0.53 | -2.94 | 63465.72 | 11225.31 | 1.58 |
| 2024-08-15 | 17.90 | 18.03 | 0.08 | 0.45 | 67520.99 | 12129.79 | 1.68 |
| 2024-08-14 | 18.29 | 17.95 | -0.29 | -1.59 | 39922.00 | 7202.50 | 1.00 |
| 2024-08-13 | 18.13 | 18.24 | 0.04 | 0.22 | 39138.84 | 7089.98 | 0.98 |
| 2024-08-12 | 18.51 | 18.20 | -0.22 | -1.19 | 43789.28 | 8002.16 | 1.09 |
| 2024-08-09 | 18.81 | 18.42 | -0.32 | -1.71 | 47205.06 | 8790.05 | 1.18 |
| 2024-08-08 | 18.86 | 18.74 | -0.25 | -1.32 | 60685.80 | 11354.88 | 1.51 |
| 2024-08-07 | 19.18 | 18.99 | -0.04 | -0.21 | 76033.00 | 14574.47 | 1.90 |
| 2024-08-06 | 18.67 | 19.03 | 0.65 | 3.54 | 85548.00 | 16245.11 | 2.13 |
| 2024-08-05 | 18.80 | 18.38 | -0.62 | -3.26 | 82994.70 | 15642.33 | 2.07 |
| 2024-08-02 | 19.38 | 19.00 | -0.45 | -2.31 | 64690.00 | 12444.21 | 1.61 |
| 2024-08-01 | 19.77 | 19.45 | -0.30 | -1.52 | 68128.00 | 13338.97 | 1.70 |
| 2024-07-31 | 18.83 | 19.75 | 0.92 | 4.89 | 98376.51 | 19124.71 | 2.45 |
| 2024-07-30 | 18.87 | 18.83 | -0.10 | -0.53 | 57960.00 | 10862.26 | 1.45 |
| 2024-07-29 | 19.34 | 18.93 | -0.49 | -2.52 | 60865.00 | 11571.12 | 1.52 |
| 2024-07-26 | 19.38 | 19.42 | 0.01 | 0.05 | 69374.00 | 13466.67 | 1.73 |
| 2024-07-25 | 19.00 | 19.41 | 0.41 | 2.16 | 81321.73 | 15798.46 | 2.03 |
| 2024-07-24 | 19.35 | 19.00 | -0.46 | -2.36 | 72042.40 | 13856.33 | 1.80 |
| 2024-07-23 | 19.90 | 19.46 | -0.48 | -2.41 | 91700.30 | 18221.82 | 2.29 |
| 2024-07-22 | 19.78 | 19.94 | 0.19 | 0.96 | 96548.00 | 19184.84 | 2.41 |
| 2024-07-19 | 19.25 | 19.75 | 0.40 | 2.07 | 102569.27 | 20138.66 | 2.56 |
| 2024-07-18 | 18.97 | 19.35 | 0.20 | 1.04 | 79399.02 | 15212.33 | 1.98 |
| 2024-07-17 | 19.34 | 19.15 | -0.13 | -0.67 | 69799.28 | 13449.68 | 1.74 |
| 2024-07-16 | 18.95 | 19.28 | 0.16 | 0.84 | 106939.39 | 20400.78 | 2.67 |
| 2024-07-15 | 19.63 | 19.12 | -0.61 | -3.09 | 116070.31 | 22250.77 | 2.90 |
| 2024-07-12 | 18.80 | 19.73 | 0.93 | 4.95 | 259913.71 | 50218.11 | 6.48 |
| 2024-07-11 | 19.15 | 18.80 | 0.05 | 0.27 | 165471.52 | 31402.18 | 4.13 |
| 2024-07-10 | 19.40 | 18.75 | -0.65 | -3.35 | 104395.20 | 19988.92 | 2.60 |
| 2024-07-09 | 19.45 | 19.40 | -0.05 | -0.26 | 67312.21 | 13101.27 | 1.68 |
| 2024-07-08 | 19.96 | 19.45 | -0.51 | -2.56 | 46019.97 | 9006.04 | 1.15 |
| 2024-07-05 | 20.16 | 19.96 | -0.18 | -0.89 | 43447.78 | 8701.28 | 1.08 |
| 2024-07-04 | 20.80 | 20.14 | -0.62 | -2.99 | 53457.00 | 10888.79 | 1.33 |
| 2024-07-03 | 21.07 | 20.76 | -0.27 | -1.28 | 25644.80 | 5342.92 | 0.64 |
| 2024-07-02 | 21.25 | 21.03 | -0.30 | -1.41 | 33090.70 | 6996.23 | 0.83 |
| 2024-07-01 | 21.13 | 21.33 | 0.20 | 0.95 | 33604.00 | 7131.37 | 0.84 |
| 2024-06-28 | 21.21 | 21.13 | -0.08 | -0.38 | 39942.70 | 8550.99 | 1.00 |
| 2024-06-27 | 21.70 | 21.21 | -0.62 | -2.84 | 35436.30 | 7596.09 | 0.88 |
| 2024-06-26 | 21.08 | 21.83 | 0.80 | 3.80 | 50321.00 | 10800.11 | 1.26 |
| 2024-06-25 | 21.57 | 21.03 | -0.54 | -2.50 | 53564.39 | 11349.28 | 1.34 |
| 2024-06-24 | 22.28 | 21.57 | -0.91 | -4.05 | 73779.00 | 16096.11 | 1.84 |
| 2024-06-21 | 22.52 | 22.48 | -0.14 | -0.62 | 35744.73 | 8041.94 | 0.89 |
| 2024-06-20 | 23.48 | 22.62 | -0.88 | -3.75 | 57038.54 | 13073.77 | 1.42 |
| 2024-06-19 | 24.10 | 23.50 | -0.65 | -2.69 | 40458.00 | 9582.67 | 1.01 |
| 2024-06-18 | 23.94 | 24.15 | 0.31 | 1.30 | 42463.60 | 10254.96 | 1.06 |
| 2024-06-17 | 23.54 | 23.84 | 0.14 | 0.59 | 41688.59 | 9933.12 | 1.04 |
| 2024-06-14 | 23.56 | 23.70 | 0.14 | 0.59 | 68374.28 | 15945.06 | 1.71 |
| 2024-06-13 | 23.56 | 23.56 | -0.02 | -0.09 | 40168.22 | 9503.58 | 1.00 |
| 2024-06-12 | 23.45 | 23.58 | -0.06 | -0.25 | 29096.14 | 6883.90 | 0.73 |
| 2024-06-11 | 23.40 | 23.64 | 0.18 | 0.77 | 32254.30 | 7573.96 | 0.80 |
| 2024-06-07 | 23.85 | 23.46 | -0.27 | -1.14 | 41608.61 | 9784.62 | 1.04 |
| 2024-06-06 | 24.23 | 23.73 | -0.49 | -2.02 | 56257.38 | 13427.28 | 1.40 |
| 2024-06-05 | 24.71 | 24.22 | -0.49 | -1.98 | 43367.00 | 10673.03 | 1.08 |
| 2024-06-04 | 24.38 | 24.71 | 0.05 | 0.20 | 43135.00 | 10577.19 | 1.08 |
| 2024-06-03 | 24.13 | 24.66 | 0.35 | 1.44 | 75864.88 | 18341.40 | 1.89 |
| 2024-05-31 | 24.20 | 24.31 | 0.13 | 0.54 | 29466.70 | 7183.34 | 0.74 |
| 2024-05-30 | 24.30 | 24.30 | 0.00 | 0.00 | 39873.20 | 9693.15 | 0.99 |
| 2024-05-29 | 24.59 | 24.30 | -0.32 | -1.30 | 74741.60 | 18357.65 | 1.86 |
| 2024-05-28 | 24.98 | 24.62 | -0.32 | -1.28 | 40643.35 | 10092.53 | 1.01 |
| 2024-05-27 | 24.81 | 24.94 | 0.13 | 0.52 | 49006.61 | 12084.00 | 1.22 |
| 2024-05-24 | 24.90 | 24.81 | -0.21 | -0.84 | 55021.90 | 13804.97 | 1.37 |
| 2024-05-23 | 25.69 | 25.02 | -0.56 | -2.19 | 69365.28 | 17421.83 | 1.73 |
| 2024-05-22 | 24.96 | 25.58 | 0.62 | 2.48 | 86138.14 | 21814.54 | 2.15 |
| 2024-05-21 | 25.00 | 24.96 | -0.10 | -0.40 | 41349.19 | 10328.74 | 1.03 |
| 2024-05-20 | 25.07 | 25.06 | 0.01 | 0.04 | 69097.00 | 17279.36 | 1.72 |
| 2024-05-17 | 24.93 | 25.05 | 0.11 | 0.44 | 60077.34 | 14986.18 | 1.50 |
| 2024-05-16 | 24.81 | 24.94 | -0.19 | -0.76 | 72091.98 | 18019.66 | 1.80 |
| 2024-05-15 | 25.70 | 25.13 | -0.28 | -1.10 | 101760.65 | 26279.20 | 2.54 |
| 2024-05-14 | 25.51 | 25.41 | -0.31 | -1.21 | 55468.00 | 14152.01 | 1.38 |
| 2024-05-13 | 25.97 | 25.72 | -0.46 | -1.76 | 48825.00 | 12631.18 | 1.22 |
| 2024-05-10 | 26.52 | 26.18 | -0.21 | -0.80 | 52592.70 | 13747.69 | 1.31 |
| 2024-05-09 | 25.94 | 26.39 | 0.57 | 2.21 | 76921.04 | 20347.04 | 1.92 |
日K线
周K线
月K线
