科远智慧(002380)股票信息
| 股票代码 | 002380 |
| 股票名称 | 科远智慧 |
| 最新价/元 | 18.85 |
| 涨跌额/元 | 1.59 |
| 涨跌幅/% | 9.21 |
| 买入/元 | 18.84 |
| 卖出/元 | 18.85 |
| 昨收/元 | 17.26 |
| 今开/元 | 17.85 |
| 最高/元 | 18.94 |
| 最低/元 | 17.50 |
| 成交量/手 | 139745.94 |
| 成交额/万 | 25562.51 |
| 股净值/元 | 27.72 |
| 市净率 | 2.17 |
| 总市值/万 | 452384.26 |
| 流通值/万 | 268054.52 |
| 换手率/% | 9.83 |
| 入市日期 | 2010-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
科远智慧(002380)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 | 17.85 | 18.85 | 1.59 | 9.21 | 139745.94 | 25562.51 | 9.83 |
| 2024-09-27 | 16.70 | 17.26 | 0.68 | 4.10 | 93375.00 | 15935.03 | 6.57 |
| 2024-09-26 | 16.15 | 16.58 | 0.32 | 1.97 | 48952.00 | 8000.40 | 3.44 |
| 2024-09-25 | 16.33 | 16.26 | -0.04 | -0.25 | 59510.00 | 9781.22 | 4.18 |
| 2024-09-24 | 15.98 | 16.30 | 0.35 | 2.19 | 50141.00 | 8077.99 | 3.53 |
| 2024-09-23 | 15.80 | 15.95 | 0.11 | 0.69 | 35431.00 | 5661.53 | 2.49 |
| 2024-09-20 | 15.64 | 15.84 | 0.20 | 1.28 | 42875.00 | 6792.10 | 3.02 |
| 2024-09-19 | 15.22 | 15.64 | 0.47 | 3.10 | 41532.00 | 6432.93 | 2.92 |
| 2024-09-18 | 15.19 | 15.17 | 0.02 | 0.13 | 32652.00 | 4901.36 | 2.30 |
| 2024-09-13 | 15.44 | 15.15 | -0.29 | -1.88 | 25885.00 | 3946.91 | 1.82 |
| 2024-09-12 | 15.46 | 15.44 | -0.01 | -0.07 | 31459.00 | 4915.79 | 2.21 |
| 2024-09-11 | 15.50 | 15.45 | -0.15 | -0.96 | 23678.00 | 3661.73 | 1.67 |
| 2024-09-10 | 15.37 | 15.60 | 0.23 | 1.50 | 30120.72 | 4642.33 | 2.12 |
| 2024-09-09 | 15.40 | 15.37 | -0.15 | -0.97 | 25794.00 | 3978.89 | 1.81 |
| 2024-09-06 | 15.85 | 15.52 | -0.33 | -2.08 | 36456.00 | 5712.95 | 2.56 |
| 2024-09-05 | 15.76 | 15.85 | 0.09 | 0.57 | 35716.00 | 5655.20 | 2.51 |
| 2024-09-04 | 15.82 | 15.76 | -0.16 | -1.01 | 38832.00 | 6112.32 | 2.73 |
| 2024-09-03 | 15.98 | 15.92 | 0.30 | 1.92 | 45782.00 | 7265.00 | 3.22 |
| 2024-09-02 | 16.01 | 15.62 | -0.39 | -2.44 | 51513.00 | 8153.55 | 3.62 |
| 2024-08-30 | 15.69 | 16.01 | 0.26 | 1.65 | 59989.00 | 9629.52 | 4.22 |
| 2024-08-29 | 15.29 | 15.75 | 0.44 | 2.87 | 47791.00 | 7474.30 | 3.36 |
| 2024-08-28 | 15.27 | 15.31 | 0.01 | 0.07 | 33642.00 | 5134.56 | 2.37 |
| 2024-08-27 | 15.41 | 15.30 | -0.30 | -1.92 | 32742.00 | 5051.28 | 2.30 |
| 2024-08-26 | 15.43 | 15.60 | 0.09 | 0.58 | 29898.00 | 4635.45 | 2.10 |
| 2024-08-23 | 15.13 | 15.51 | 0.23 | 1.51 | 41982.00 | 6468.73 | 2.95 |
| 2024-08-22 | 15.54 | 15.28 | -0.16 | -1.04 | 42372.00 | 6584.94 | 2.98 |
| 2024-08-21 | 15.45 | 15.44 | 0.00 | 0.00 | 34507.00 | 5352.88 | 2.43 |
| 2024-08-20 | 15.89 | 15.44 | -0.45 | -2.83 | 48609.00 | 7525.09 | 3.42 |
| 2024-08-19 | 16.10 | 15.89 | -0.23 | -1.43 | 41261.00 | 6621.92 | 2.90 |
| 2024-08-16 | 16.06 | 16.12 | -0.02 | -0.12 | 40547.07 | 6560.27 | 2.85 |
| 2024-08-15 | 15.93 | 16.14 | 0.14 | 0.88 | 52830.00 | 8484.94 | 3.72 |
| 2024-08-14 | 16.21 | 16.00 | -0.23 | -1.42 | 44655.00 | 7221.54 | 3.14 |
| 2024-08-13 | 16.38 | 16.23 | -0.34 | -2.05 | 74016.00 | 12011.79 | 5.20 |
| 2024-08-12 | 16.43 | 16.57 | 0.56 | 3.50 | 108796.00 | 18032.30 | 7.65 |
| 2024-08-09 | 16.19 | 16.01 | -0.04 | -0.25 | 39569.00 | 6377.68 | 2.79 |
| 2024-08-08 | 16.23 | 16.05 | -0.36 | -2.19 | 55937.00 | 8917.57 | 3.95 |
| 2024-08-07 | 16.30 | 16.41 | 0.43 | 2.69 | 63645.00 | 10496.18 | 4.49 |
| 2024-08-06 | 15.89 | 15.98 | 0.32 | 2.04 | 37492.00 | 5968.28 | 2.64 |
| 2024-08-05 | 16.30 | 15.66 | -0.68 | -4.16 | 55906.00 | 8945.41 | 3.94 |
| 2024-08-02 | 16.55 | 16.34 | -0.39 | -2.33 | 51509.00 | 8558.00 | 3.63 |
| 2024-08-01 | 17.07 | 16.73 | -0.26 | -1.53 | 66291.00 | 11158.78 | 4.68 |
| 2024-07-31 | 16.21 | 16.99 | 0.75 | 4.62 | 48466.00 | 8098.57 | 3.42 |
| 2024-07-30 | 16.26 | 16.24 | -0.01 | -0.06 | 32596.00 | 5286.48 | 2.30 |
| 2024-07-29 | 16.24 | 16.25 | 0.02 | 0.12 | 43904.00 | 7184.86 | 3.10 |
| 2024-07-26 | 15.91 | 16.23 | 0.37 | 2.33 | 43160.00 | 6947.21 | 3.04 |
| 2024-07-25 | 16.10 | 15.86 | -0.32 | -1.98 | 55228.00 | 8791.12 | 3.90 |
| 2024-07-24 | 16.61 | 16.18 | -0.38 | -2.30 | 60314.00 | 9889.34 | 4.25 |
| 2024-07-23 | 17.32 | 16.56 | -0.81 | -4.66 | 57561.30 | 9755.51 | 4.06 |
| 2024-07-22 | 17.42 | 17.37 | -0.03 | -0.17 | 46861.24 | 8214.76 | 3.31 |
| 2024-07-19 | 16.95 | 17.40 | 0.45 | 2.66 | 72927.17 | 12740.00 | 5.14 |
| 2024-07-18 | 17.17 | 16.95 | 0.18 | 1.07 | 69983.23 | 11885.98 | 4.94 |
| 2024-07-17 | 17.86 | 16.77 | -0.97 | -5.47 | 88772.57 | 15161.24 | 6.26 |
| 2024-07-16 | 18.00 | 17.74 | -0.32 | -1.77 | 95743.68 | 16950.19 | 6.75 |
| 2024-07-15 | 19.80 | 18.06 | -1.61 | -8.19 | 140684.04 | 25926.42 | 9.92 |
| 2024-07-12 | 19.20 | 19.67 | 0.30 | 1.55 | 85335.00 | 16503.10 | 6.02 |
| 2024-07-11 | 19.02 | 19.37 | 0.54 | 2.87 | 76937.00 | 14719.96 | 5.43 |
| 2024-07-10 | 18.90 | 18.83 | -0.12 | -0.63 | 46040.04 | 8628.70 | 3.25 |
| 2024-07-09 | 18.36 | 18.95 | 0.59 | 3.21 | 80142.00 | 14851.03 | 5.65 |
| 2024-07-08 | 18.01 | 18.36 | 0.23 | 1.27 | 66995.50 | 12321.99 | 4.73 |
| 2024-07-05 | 17.87 | 18.13 | 0.18 | 1.00 | 39028.00 | 7025.32 | 2.75 |
| 2024-07-04 | 17.97 | 17.95 | -0.13 | -0.72 | 42957.00 | 7789.38 | 3.03 |
| 2024-07-03 | 18.75 | 18.08 | -0.74 | -3.93 | 54627.00 | 9961.07 | 3.85 |
| 2024-07-02 | 18.70 | 18.82 | -0.01 | -0.05 | 66556.59 | 12614.47 | 4.70 |
| 2024-07-01 | 18.37 | 18.83 | 0.53 | 2.90 | 75349.00 | 14095.89 | 5.32 |
| 2024-06-28 | 17.70 | 18.30 | 0.44 | 2.46 | 57347.00 | 10548.70 | 4.05 |
| 2024-06-27 | 18.16 | 17.86 | -0.36 | -1.98 | 48868.00 | 8868.97 | 3.45 |
| 2024-06-26 | 17.30 | 18.22 | 0.85 | 4.89 | 55327.00 | 9878.05 | 3.90 |
| 2024-06-25 | 17.49 | 17.37 | -0.24 | -1.36 | 43647.00 | 7638.50 | 3.08 |
| 2024-06-24 | 18.16 | 17.61 | -0.65 | -3.56 | 44359.00 | 7915.18 | 3.13 |
| 2024-06-21 | 17.81 | 18.26 | 0.16 | 0.88 | 56629.00 | 10322.57 | 3.99 |
| 2024-06-20 | 18.83 | 18.10 | -0.69 | -3.67 | 63084.00 | 11600.23 | 4.45 |
| 2024-06-19 | 18.93 | 18.79 | -0.32 | -1.68 | 76046.00 | 14301.30 | 5.36 |
| 2024-06-18 | 18.89 | 19.11 | 0.33 | 1.76 | 93359.00 | 17753.64 | 6.59 |
| 2024-06-17 | 18.77 | 18.78 | -0.13 | -0.69 | 111608.89 | 21069.51 | 7.87 |
| 2024-06-14 | 19.41 | 18.91 | -1.01 | -5.07 | 171599.00 | 32759.47 | 12.11 |
| 2024-06-13 | 18.18 | 19.92 | 1.81 | 9.99 | 155847.00 | 30651.01 | 10.99 |
| 2024-06-12 | 17.81 | 18.11 | 0.15 | 0.84 | 35196.00 | 6417.52 | 2.48 |
| 2024-06-11 | 17.53 | 17.96 | 0.21 | 1.18 | 36375.00 | 6468.00 | 2.57 |
| 2024-06-07 | 17.82 | 17.75 | 0.05 | 0.28 | 38217.00 | 6798.54 | 2.70 |
| 2024-06-06 | 18.09 | 17.70 | -0.60 | -3.28 | 67570.57 | 12039.03 | 4.77 |
| 2024-06-05 | 19.17 | 18.30 | -0.79 | -4.14 | 54117.00 | 10059.74 | 3.82 |
| 2024-06-04 | 19.01 | 19.09 | 0.04 | 0.21 | 44596.00 | 8415.75 | 3.15 |
| 2024-06-03 | 18.90 | 19.05 | 0.24 | 1.28 | 69130.72 | 13224.47 | 4.88 |
| 2024-05-31 | 18.60 | 18.81 | 0.24 | 1.29 | 36882.72 | 6929.07 | 2.60 |
| 2024-05-30 | 18.62 | 18.57 | -0.05 | -0.27 | 33592.00 | 6278.54 | 2.37 |
| 2024-05-29 | 18.79 | 18.62 | -0.39 | -2.05 | 45746.00 | 8545.75 | 3.23 |
| 2024-05-28 | 18.83 | 19.01 | -0.04 | -0.21 | 47671.00 | 9139.06 | 3.36 |
| 2024-05-27 | 18.80 | 19.05 | 0.25 | 1.33 | 57390.00 | 10917.17 | 4.05 |
| 2024-05-24 | 18.85 | 18.80 | 0.15 | 0.80 | 57522.00 | 10995.11 | 4.06 |
| 2024-05-23 | 18.87 | 18.65 | -0.39 | -2.05 | 46710.00 | 8753.29 | 3.30 |
| 2024-05-22 | 18.96 | 19.04 | -0.11 | -0.57 | 33814.02 | 6453.32 | 2.39 |
| 2024-05-21 | 19.64 | 19.15 | -0.34 | -1.74 | 44349.89 | 8537.42 | 3.13 |
| 2024-05-20 | 18.87 | 19.49 | 0.48 | 2.53 | 72253.00 | 13859.69 | 5.10 |
| 2024-05-17 | 18.67 | 19.01 | 0.33 | 1.77 | 66276.00 | 12562.06 | 4.68 |
| 2024-05-16 | 19.39 | 18.68 | -0.57 | -2.96 | 93386.66 | 17637.87 | 6.59 |
| 2024-05-15 | 19.56 | 19.25 | -0.25 | -1.28 | 67420.00 | 13030.76 | 4.76 |
| 2024-05-14 | 18.77 | 19.50 | 0.71 | 3.78 | 98088.00 | 18851.77 | 6.92 |
| 2024-05-13 | 18.91 | 18.79 | -0.21 | -1.11 | 95478.00 | 17981.19 | 6.74 |
| 2024-05-10 | 18.14 | 19.00 | 0.79 | 4.34 | 118071.00 | 22118.00 | 8.33 |
| 2024-05-09 | 17.00 | 18.21 | 1.10 | 6.43 | 119964.00 | 21659.48 | 8.46 |
日K线
周K线
月K线
