和科达(002816)股票信息
| 股票代码 | 002816 |
| 股票名称 | 和科达 |
| 最新价/元 | 12.42 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 12.42 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.29 |
| 今开/元 | 11.40 |
| 最高/元 | 12.42 |
| 最低/元 | 11.40 |
| 成交量/手 | 58988.16 |
| 成交额/万 | 7090.67 |
| 股净值/元 | -19.85 |
| 市净率 | 4.91 |
| 总市值/万 | 124200.00 |
| 流通值/万 | 124200.00 |
| 换手率/% | 5.90 |
| 入市日期 | 2016-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
和科达(002816)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 | 11.40 | 12.42 | 1.13 | 10.01 | 58988.16 | 7090.67 | 5.90 |
| 2024-09-27 | 11.20 | 11.29 | 0.13 | 1.17 | 42909.03 | 4789.68 | 4.29 |
| 2024-09-26 | 11.29 | 11.16 | -0.13 | -1.15 | 38726.00 | 4346.91 | 3.87 |
| 2024-09-25 | 10.96 | 11.29 | 0.26 | 2.36 | 51276.03 | 5702.26 | 5.13 |
| 2024-09-24 | 11.35 | 11.03 | -0.15 | -1.34 | 66663.10 | 7369.73 | 6.67 |
| 2024-09-23 | 10.78 | 11.18 | 0.32 | 2.95 | 79329.00 | 8785.85 | 7.93 |
| 2024-09-20 | 9.86 | 10.86 | 0.84 | 8.38 | 66549.00 | 7012.12 | 6.65 |
| 2024-09-19 | 10.04 | 10.02 | -0.33 | -3.19 | 56419.46 | 5648.61 | 5.64 |
| 2024-09-18 | 8.90 | 10.35 | 0.46 | 4.65 | 89964.46 | 8712.57 | 9.00 |
| 2024-09-13 | 10.00 | 9.89 | 0.02 | 0.20 | 107507.46 | 11044.16 | 10.75 |
| 2024-09-12 | 9.40 | 9.87 | 0.90 | 10.03 | 52963.46 | 5148.80 | 5.30 |
| 2024-09-11 | 8.97 | 8.97 | 0.82 | 10.06 | 14821.00 | 1329.44 | 1.48 |
| 2024-09-10 | 8.15 | 8.15 | 0.74 | 9.99 | 1411.46 | 115.03 | 0.14 |
| 2024-09-06 | 7.46 | 7.41 | -0.10 | -1.33 | 2804.00 | 210.62 | 0.28 |
| 2024-09-05 | 7.38 | 7.51 | 0.10 | 1.35 | 5563.00 | 419.92 | 0.56 |
| 2024-09-04 | 7.40 | 7.41 | 0.01 | 0.14 | 4613.00 | 338.49 | 0.46 |
| 2024-09-03 | 7.33 | 7.40 | 0.07 | 0.96 | 1792.00 | 131.82 | 0.18 |
| 2024-09-02 | 7.46 | 7.33 | -0.13 | -1.74 | 3212.00 | 235.88 | 0.32 |
| 2024-08-30 | 7.36 | 7.46 | 0.04 | 0.54 | 3622.00 | 271.92 | 0.36 |
| 2024-08-29 | 7.31 | 7.42 | 0.04 | 0.54 | 1300.00 | 96.12 | 0.13 |
| 2024-08-28 | 7.21 | 7.38 | 0.02 | 0.27 | 4032.00 | 298.82 | 0.40 |
| 2024-08-27 | 7.36 | 7.36 | -0.13 | -1.74 | 2084.00 | 154.52 | 0.21 |
| 2024-08-26 | 7.35 | 7.49 | 0.12 | 1.63 | 2973.00 | 224.02 | 0.30 |
| 2024-08-23 | 7.52 | 7.37 | -0.18 | -2.38 | 2866.46 | 212.25 | 0.29 |
| 2024-08-22 | 7.78 | 7.55 | -0.15 | -1.95 | 1951.94 | 148.14 | 0.20 |
| 2024-08-21 | 7.74 | 7.70 | -0.04 | -0.52 | 1430.00 | 111.42 | 0.14 |
| 2024-08-20 | 7.71 | 7.74 | -0.07 | -0.90 | 3067.94 | 235.01 | 0.31 |
| 2024-08-19 | 8.00 | 7.81 | -0.19 | -2.38 | 2154.00 | 168.22 | 0.22 |
| 2024-08-16 | 8.18 | 8.00 | -0.25 | -3.03 | 3938.00 | 318.47 | 0.39 |
| 2024-08-15 | 7.78 | 8.25 | 0.37 | 4.70 | 8498.00 | 676.41 | 0.85 |
| 2024-08-14 | 7.84 | 7.88 | 0.03 | 0.38 | 5076.00 | 400.29 | 0.51 |
| 2024-08-13 | 8.12 | 7.85 | -0.26 | -3.21 | 27236.00 | 2103.91 | 2.72 |
| 2024-08-12 | 8.52 | 8.11 | -0.40 | -4.70 | 3868.00 | 320.06 | 0.39 |
| 2024-08-09 | 8.69 | 8.51 | -0.18 | -2.07 | 3650.00 | 314.34 | 0.37 |
| 2024-08-08 | 8.98 | 8.69 | -0.11 | -1.25 | 5558.00 | 483.10 | 0.56 |
| 2024-08-07 | 8.88 | 8.80 | -0.09 | -1.01 | 2980.00 | 265.51 | 0.30 |
| 2024-08-06 | 8.44 | 8.89 | 0.42 | 4.96 | 6220.46 | 534.42 | 0.62 |
| 2024-08-05 | 8.66 | 8.47 | -0.26 | -2.98 | 3505.00 | 299.67 | 0.35 |
| 2024-08-02 | 8.75 | 8.73 | -0.05 | -0.57 | 2524.00 | 219.62 | 0.25 |
| 2024-08-01 | 8.80 | 8.78 | -0.02 | -0.23 | 2897.00 | 253.74 | 0.29 |
| 2024-07-31 | 8.85 | 8.80 | -0.02 | -0.23 | 6557.00 | 575.33 | 0.66 |
| 2024-07-30 | 8.83 | 8.82 | -0.01 | -0.11 | 1693.00 | 147.97 | 0.17 |
| 2024-07-29 | 9.01 | 8.83 | -0.21 | -2.32 | 2444.00 | 216.14 | 0.24 |
| 2024-07-26 | 8.96 | 9.04 | 0.00 | 0.00 | 2125.00 | 192.10 | 0.21 |
| 2024-07-25 | 8.92 | 9.04 | 0.10 | 1.12 | 1511.00 | 134.26 | 0.15 |
| 2024-07-24 | 9.05 | 8.94 | -0.33 | -3.56 | 4922.00 | 440.28 | 0.49 |
| 2024-07-23 | 9.36 | 9.27 | -0.11 | -1.17 | 2826.46 | 262.75 | 0.28 |
| 2024-07-22 | 9.36 | 9.38 | -0.16 | -1.68 | 6511.00 | 610.14 | 0.65 |
| 2024-07-19 | 9.59 | 9.54 | -0.13 | -1.34 | 1715.00 | 163.00 | 0.17 |
| 2024-07-18 | 9.85 | 9.67 | -0.16 | -1.63 | 3771.00 | 358.74 | 0.38 |
| 2024-07-17 | 10.02 | 9.83 | -0.19 | -1.90 | 1476.00 | 145.41 | 0.15 |
| 2024-07-16 | 9.91 | 10.02 | -0.01 | -0.10 | 2236.00 | 222.33 | 0.22 |
| 2024-07-15 | 10.19 | 10.03 | 0.00 | 0.00 | 930.00 | 92.93 | 0.09 |
| 2024-07-12 | 9.86 | 10.03 | -0.02 | -0.20 | 735.00 | 73.61 | 0.07 |
| 2024-07-11 | 9.68 | 10.05 | 0.18 | 1.82 | 3945.00 | 390.09 | 0.39 |
| 2024-07-10 | 9.90 | 9.87 | -0.02 | -0.20 | 1697.00 | 166.75 | 0.17 |
| 2024-07-09 | 9.93 | 9.89 | -0.04 | -0.40 | 2287.00 | 227.04 | 0.23 |
| 2024-07-08 | 9.76 | 9.93 | -0.34 | -3.31 | 1667.37 | 166.73 | 0.17 |
| 2024-07-05 | 10.10 | 10.27 | 0.08 | 0.79 | 2347.00 | 239.22 | 0.23 |
| 2024-07-04 | 10.11 | 10.19 | -0.02 | -0.20 | 2101.00 | 213.23 | 0.21 |
| 2024-07-03 | 10.33 | 10.21 | -0.04 | -0.39 | 1079.00 | 110.50 | 0.11 |
| 2024-07-02 | 10.24 | 10.25 | 0.02 | 0.20 | 1372.00 | 140.38 | 0.14 |
| 2024-07-01 | 10.08 | 10.23 | 0.16 | 1.59 | 2296.00 | 232.90 | 0.23 |
| 2024-06-28 | 9.91 | 10.07 | 0.00 | 0.00 | 1820.00 | 181.83 | 0.18 |
| 2024-06-27 | 10.10 | 10.07 | -0.12 | -1.18 | 2583.00 | 260.34 | 0.26 |
| 2024-06-26 | 10.03 | 10.19 | 0.07 | 0.69 | 1215.00 | 122.70 | 0.12 |
| 2024-06-25 | 10.01 | 10.12 | -0.03 | -0.30 | 2508.00 | 253.10 | 0.25 |
| 2024-06-24 | 10.10 | 10.15 | -0.04 | -0.39 | 1873.00 | 188.15 | 0.19 |
| 2024-06-21 | 10.05 | 10.19 | 0.04 | 0.39 | 1787.74 | 181.90 | 0.18 |
| 2024-06-20 | 10.20 | 10.15 | 0.03 | 0.30 | 1507.00 | 152.69 | 0.15 |
| 2024-06-19 | 10.06 | 10.12 | -0.16 | -1.56 | 3435.00 | 351.64 | 0.34 |
| 2024-06-18 | 10.29 | 10.28 | -0.02 | -0.19 | 2344.00 | 240.95 | 0.23 |
| 2024-06-17 | 10.80 | 10.30 | -0.40 | -3.74 | 11107.00 | 1154.94 | 1.11 |
| 2024-06-14 | 10.60 | 10.70 | -0.12 | -1.11 | 8050.00 | 856.18 | 0.81 |
| 2024-06-13 | 10.93 | 10.82 | -0.11 | -1.01 | 6973.00 | 757.52 | 0.70 |
| 2024-06-12 | 10.65 | 10.93 | 0.41 | 3.90 | 7397.00 | 805.09 | 0.74 |
| 2024-06-11 | 10.32 | 10.52 | 0.50 | 4.99 | 8004.00 | 839.24 | 0.80 |
| 2024-06-07 | 9.50 | 10.02 | 0.48 | 5.03 | 8322.00 | 812.23 | 0.83 |
| 2024-06-06 | 10.01 | 9.54 | -0.49 | -4.89 | 7014.00 | 678.37 | 0.70 |
| 2024-06-05 | 10.26 | 10.03 | -0.25 | -2.43 | 3834.00 | 387.19 | 0.38 |
| 2024-06-04 | 10.25 | 10.28 | 0.00 | 0.00 | 3705.00 | 379.18 | 0.37 |
| 2024-06-03 | 10.60 | 10.28 | -0.18 | -1.72 | 9303.00 | 971.02 | 0.93 |
| 2024-05-31 | 10.41 | 10.46 | 0.00 | 0.00 | 8376.00 | 887.53 | 0.84 |
| 2024-05-30 | 10.90 | 10.46 | -0.49 | -4.48 | 14245.00 | 1494.96 | 1.42 |
| 2024-05-29 | 11.02 | 10.95 | -0.07 | -0.64 | 8091.00 | 889.17 | 0.81 |
| 2024-05-28 | 10.99 | 11.02 | 0.04 | 0.36 | 4291.00 | 470.11 | 0.43 |
| 2024-05-27 | 10.97 | 10.98 | 0.01 | 0.09 | 3248.00 | 353.12 | 0.32 |
| 2024-05-24 | 10.98 | 10.97 | -0.01 | -0.09 | 2836.00 | 310.80 | 0.28 |
| 2024-05-23 | 11.17 | 10.98 | -0.18 | -1.61 | 4017.00 | 439.91 | 0.40 |
| 2024-05-22 | 11.29 | 11.16 | -0.03 | -0.27 | 3996.00 | 444.41 | 0.40 |
| 2024-05-21 | 11.22 | 11.19 | -0.15 | -1.32 | 3587.00 | 402.51 | 0.36 |
| 2024-05-20 | 11.29 | 11.34 | 0.16 | 1.43 | 8757.66 | 988.21 | 0.88 |
| 2024-05-17 | 11.20 | 11.18 | -0.03 | -0.27 | 2788.00 | 312.16 | 0.28 |
| 2024-05-16 | 11.28 | 11.21 | 0.05 | 0.45 | 1855.00 | 208.28 | 0.19 |
| 2024-05-15 | 11.23 | 11.16 | -0.07 | -0.62 | 3454.00 | 386.63 | 0.35 |
| 2024-05-14 | 11.17 | 11.23 | 0.00 | 0.00 | 2916.00 | 327.24 | 0.29 |
| 2024-05-13 | 11.43 | 11.23 | -0.20 | -1.75 | 4828.64 | 541.78 | 0.48 |
| 2024-05-10 | 11.16 | 11.43 | 0.28 | 2.51 | 9300.44 | 1049.08 | 0.93 |
| 2024-05-09 | 10.54 | 11.15 | 0.06 | 0.54 | 12963.54 | 1388.46 | 1.30 |
| 2024-05-08 | 11.03 | 11.09 | 0.06 | 0.54 | 5981.00 | 663.08 | 0.60 |
日K线
周K线
月K线
