科瑞技术(002957)股票信息
| 股票代码 | 002957 |
| 股票名称 | 科瑞技术 |
| 最新价/元 | 14.19 |
| 涨跌额/元 | 1.23 |
| 涨跌幅/% | 9.49 |
| 买入/元 | 14.18 |
| 卖出/元 | 14.19 |
| 昨收/元 | 12.96 |
| 今开/元 | 13.51 |
| 最高/元 | 14.21 |
| 最低/元 | 13.23 |
| 成交量/手 | 178627.20 |
| 成交额/万 | 24654.92 |
| 股净值/元 | 33.63 |
| 市净率 | 2.03 |
| 总市值/万 | 582871.52 |
| 流通值/万 | 581825.99 |
| 换手率/% | 4.36 |
| 入市日期 | 2019-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
科瑞技术(002957)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 | 13.51 | 14.19 | 1.23 | 9.49 | 178627.20 | 24654.92 | 4.36 |
| 2024-09-27 | 12.50 | 12.96 | 0.69 | 5.62 | 97231.13 | 12426.39 | 2.37 |
| 2024-09-26 | 11.89 | 12.27 | 0.37 | 3.11 | 51370.38 | 6208.85 | 1.25 |
| 2024-09-25 | 11.91 | 11.90 | 0.07 | 0.59 | 58509.78 | 7043.22 | 1.43 |
| 2024-09-24 | 11.53 | 11.83 | 0.41 | 3.59 | 45809.00 | 5336.25 | 1.12 |
| 2024-09-23 | 11.40 | 11.42 | 0.05 | 0.44 | 21509.00 | 2455.26 | 0.52 |
| 2024-09-20 | 11.44 | 11.37 | -0.11 | -0.96 | 24135.17 | 2743.40 | 0.59 |
| 2024-09-19 | 11.32 | 11.48 | 0.17 | 1.50 | 32177.18 | 3688.16 | 0.78 |
| 2024-09-18 | 11.24 | 11.31 | 0.06 | 0.53 | 30225.13 | 3383.05 | 0.74 |
| 2024-09-13 | 11.61 | 11.25 | -0.35 | -3.02 | 38029.00 | 4333.29 | 0.93 |
| 2024-09-12 | 12.06 | 11.60 | -0.43 | -3.57 | 63891.00 | 7542.30 | 1.56 |
| 2024-09-11 | 12.20 | 12.03 | -0.22 | -1.80 | 31015.00 | 3748.31 | 0.76 |
| 2024-09-10 | 12.03 | 12.25 | 0.19 | 1.58 | 45268.32 | 5487.11 | 1.10 |
| 2024-09-09 | 12.50 | 12.06 | -0.75 | -5.86 | 83035.00 | 10084.73 | 2.03 |
| 2024-09-06 | 13.01 | 12.81 | -0.30 | -2.29 | 36943.00 | 4769.17 | 0.90 |
| 2024-09-05 | 13.13 | 13.11 | -0.07 | -0.53 | 55760.00 | 7298.66 | 1.36 |
| 2024-09-04 | 13.30 | 13.18 | -0.21 | -1.57 | 61055.00 | 8022.80 | 1.49 |
| 2024-09-03 | 13.50 | 13.39 | 0.02 | 0.15 | 65489.32 | 8752.34 | 1.60 |
| 2024-09-02 | 13.18 | 13.37 | -0.01 | -0.08 | 101551.21 | 13634.02 | 2.48 |
| 2024-08-30 | 13.28 | 13.38 | 0.03 | 0.23 | 127755.00 | 17140.49 | 3.12 |
| 2024-08-29 | 12.54 | 13.35 | 0.68 | 5.37 | 120882.63 | 15927.45 | 2.95 |
| 2024-08-28 | 12.52 | 12.67 | 0.05 | 0.40 | 36891.00 | 4666.03 | 0.90 |
| 2024-08-27 | 13.00 | 12.62 | -0.47 | -3.59 | 56147.79 | 7175.33 | 1.37 |
| 2024-08-26 | 12.88 | 13.09 | 0.22 | 1.71 | 93772.96 | 12177.19 | 2.29 |
| 2024-08-23 | 12.19 | 12.87 | 0.56 | 4.55 | 92606.50 | 11681.88 | 2.26 |
| 2024-08-22 | 12.61 | 12.31 | -0.37 | -2.92 | 66698.08 | 8367.39 | 1.63 |
| 2024-08-21 | 12.13 | 12.68 | 0.49 | 4.02 | 85705.40 | 10892.00 | 2.09 |
| 2024-08-20 | 12.38 | 12.19 | -0.22 | -1.77 | 26631.00 | 3263.85 | 0.65 |
| 2024-08-19 | 12.64 | 12.41 | -0.26 | -2.05 | 43955.00 | 5520.62 | 1.07 |
| 2024-08-16 | 12.39 | 12.67 | 0.29 | 2.34 | 66964.00 | 8452.71 | 1.63 |
| 2024-08-15 | 12.06 | 12.38 | 0.32 | 2.65 | 60335.50 | 7486.94 | 1.47 |
| 2024-08-14 | 11.98 | 12.06 | 0.06 | 0.50 | 19552.00 | 2358.78 | 0.48 |
| 2024-08-13 | 11.95 | 12.00 | 0.10 | 0.84 | 16559.00 | 1969.10 | 0.40 |
| 2024-08-12 | 12.08 | 11.90 | -0.17 | -1.41 | 19444.10 | 2328.01 | 0.47 |
| 2024-08-09 | 12.15 | 12.07 | -0.07 | -0.58 | 19623.00 | 2390.01 | 0.48 |
| 2024-08-08 | 12.23 | 12.14 | -0.10 | -0.82 | 30928.00 | 3737.63 | 0.75 |
| 2024-08-07 | 12.15 | 12.24 | 0.01 | 0.08 | 25466.10 | 3125.73 | 0.62 |
| 2024-08-06 | 12.10 | 12.23 | 0.21 | 1.75 | 24326.50 | 2959.40 | 0.59 |
| 2024-08-05 | 12.29 | 12.02 | -0.36 | -2.91 | 47259.76 | 5762.83 | 1.15 |
| 2024-08-02 | 12.59 | 12.38 | -0.29 | -2.29 | 32796.34 | 4118.35 | 0.80 |
| 2024-08-01 | 12.76 | 12.67 | -0.08 | -0.63 | 31798.00 | 4037.52 | 0.78 |
| 2024-07-31 | 12.15 | 12.75 | 0.62 | 5.11 | 60844.04 | 7619.36 | 1.48 |
| 2024-07-30 | 12.10 | 12.13 | 0.01 | 0.08 | 27144.00 | 3283.05 | 0.66 |
| 2024-07-29 | 12.29 | 12.12 | -0.41 | -3.27 | 54781.10 | 6644.23 | 1.34 |
| 2024-07-26 | 12.21 | 12.53 | 0.32 | 2.62 | 40245.30 | 5017.72 | 0.98 |
| 2024-07-25 | 12.01 | 12.21 | 0.08 | 0.66 | 39562.20 | 4839.10 | 0.96 |
| 2024-07-24 | 12.28 | 12.13 | -0.36 | -2.88 | 47651.70 | 5838.50 | 1.16 |
| 2024-07-23 | 12.46 | 12.49 | 0.03 | 0.24 | 76319.20 | 9628.74 | 1.86 |
| 2024-07-22 | 12.51 | 12.46 | -0.03 | -0.24 | 23109.00 | 2882.97 | 0.56 |
| 2024-07-19 | 12.35 | 12.49 | 0.12 | 0.97 | 29810.06 | 3722.44 | 0.73 |
| 2024-07-18 | 12.46 | 12.37 | -0.16 | -1.28 | 41507.00 | 5093.82 | 1.01 |
| 2024-07-17 | 12.80 | 12.53 | -0.28 | -2.19 | 32420.00 | 4089.24 | 0.79 |
| 2024-07-16 | 12.60 | 12.81 | 0.11 | 0.87 | 25815.00 | 3291.00 | 0.63 |
| 2024-07-15 | 12.97 | 12.70 | -0.27 | -2.08 | 30884.00 | 3931.27 | 0.75 |
| 2024-07-12 | 13.25 | 12.97 | -0.34 | -2.55 | 41910.00 | 5472.97 | 1.02 |
| 2024-07-11 | 13.05 | 13.31 | 0.46 | 3.58 | 48434.00 | 6390.42 | 1.18 |
| 2024-07-10 | 12.95 | 12.85 | -0.18 | -1.38 | 31929.00 | 4125.10 | 0.78 |
| 2024-07-09 | 12.31 | 13.03 | 0.68 | 5.51 | 51719.72 | 6581.64 | 1.26 |
| 2024-07-08 | 12.86 | 12.35 | -0.49 | -3.82 | 33430.00 | 4168.48 | 0.82 |
| 2024-07-05 | 12.71 | 12.84 | 0.13 | 1.02 | 35457.00 | 4495.41 | 0.86 |
| 2024-07-04 | 12.93 | 12.71 | -0.23 | -1.78 | 32833.00 | 4213.15 | 0.80 |
| 2024-07-03 | 13.12 | 12.94 | -0.18 | -1.37 | 34032.02 | 4415.52 | 0.83 |
| 2024-07-02 | 13.34 | 13.12 | -0.23 | -1.72 | 40488.91 | 5354.89 | 0.99 |
| 2024-07-01 | 13.51 | 13.35 | -0.21 | -1.55 | 41793.02 | 5567.64 | 1.02 |
| 2024-06-28 | 13.21 | 13.56 | 0.35 | 2.65 | 51441.00 | 6985.69 | 1.25 |
| 2024-06-27 | 13.55 | 13.21 | -0.35 | -2.58 | 41685.87 | 5631.75 | 1.02 |
| 2024-06-26 | 13.02 | 13.56 | 0.47 | 3.59 | 33782.15 | 4490.49 | 0.82 |
| 2024-06-25 | 12.99 | 13.09 | 0.17 | 1.32 | 37924.15 | 4973.92 | 0.92 |
| 2024-06-24 | 13.45 | 12.92 | -0.78 | -5.69 | 54248.00 | 7154.63 | 1.32 |
| 2024-06-21 | 13.69 | 13.70 | 0.00 | 0.00 | 27089.87 | 3701.34 | 0.66 |
| 2024-06-20 | 14.10 | 13.70 | -0.36 | -2.56 | 44950.00 | 6235.66 | 1.10 |
| 2024-06-19 | 14.37 | 14.23 | -0.15 | -1.04 | 37501.00 | 5356.86 | 0.91 |
| 2024-06-18 | 14.19 | 14.38 | 0.22 | 1.55 | 50012.00 | 7166.11 | 1.22 |
| 2024-06-17 | 14.07 | 14.16 | 0.05 | 0.35 | 44884.00 | 6354.38 | 1.09 |
| 2024-06-14 | 14.02 | 14.11 | 0.02 | 0.14 | 42609.00 | 5950.93 | 1.04 |
| 2024-06-13 | 14.15 | 14.09 | -0.07 | -0.49 | 55229.00 | 7874.69 | 1.35 |
| 2024-06-12 | 13.74 | 14.16 | 0.41 | 2.98 | 52855.00 | 7442.78 | 1.29 |
| 2024-06-11 | 13.43 | 13.75 | 0.19 | 1.40 | 38099.19 | 5152.64 | 0.93 |
| 2024-06-07 | 13.51 | 13.56 | 0.22 | 1.65 | 42544.34 | 5766.89 | 1.04 |
| 2024-06-06 | 13.80 | 13.34 | -0.53 | -3.82 | 79873.56 | 10777.87 | 1.95 |
| 2024-06-05 | 14.11 | 13.87 | -0.31 | -2.19 | 43916.00 | 6163.75 | 1.07 |
| 2024-06-04 | 14.41 | 14.18 | -0.38 | -2.61 | 73408.99 | 10365.86 | 1.79 |
| 2024-06-03 | 14.69 | 14.56 | -0.07 | -0.48 | 100590.00 | 14760.17 | 2.45 |
| 2024-05-31 | 14.45 | 14.63 | 0.23 | 1.60 | 76222.66 | 11155.07 | 1.86 |
| 2024-05-30 | 14.30 | 14.40 | 0.18 | 1.27 | 90382.51 | 13106.95 | 2.20 |
| 2024-05-29 | 13.91 | 14.22 | 0.31 | 2.23 | 72629.00 | 10343.38 | 1.77 |
| 2024-05-28 | 14.05 | 13.91 | -0.20 | -1.42 | 37151.00 | 5205.61 | 0.91 |
| 2024-05-27 | 14.01 | 14.11 | 0.12 | 0.86 | 56720.00 | 7832.94 | 1.38 |
| 2024-05-24 | 14.15 | 13.99 | -0.44 | -3.05 | 68004.20 | 9604.72 | 1.66 |
| 2024-05-23 | 15.02 | 14.43 | -0.30 | -2.04 | 77527.10 | 11322.49 | 1.89 |
| 2024-05-22 | 14.56 | 14.73 | 0.17 | 1.17 | 56074.60 | 8228.15 | 1.37 |
| 2024-05-21 | 14.81 | 14.56 | -0.14 | -0.95 | 49399.66 | 7183.02 | 1.20 |
| 2024-05-20 | 14.70 | 14.70 | -0.06 | -0.41 | 65631.00 | 9653.00 | 1.60 |
| 2024-05-17 | 14.40 | 14.76 | 0.44 | 3.07 | 73167.60 | 10667.78 | 1.78 |
| 2024-05-16 | 14.26 | 14.32 | 0.16 | 1.13 | 45254.00 | 6517.37 | 1.10 |
| 2024-05-15 | 14.38 | 14.16 | -0.22 | -1.53 | 43506.00 | 6225.10 | 1.06 |
| 2024-05-14 | 14.28 | 14.38 | 0.18 | 1.27 | 48191.00 | 6932.24 | 1.18 |
| 2024-05-13 | 14.55 | 14.20 | -0.54 | -3.66 | 80059.00 | 11443.76 | 1.95 |
| 2024-05-10 | 15.08 | 14.74 | -0.34 | -2.26 | 60496.14 | 8964.32 | 1.48 |
| 2024-05-09 | 14.97 | 15.08 | 0.12 | 0.80 | 60778.00 | 9189.95 | 1.48 |
日K线
周K线
月K线
