科安达(002972)股票信息
| 股票代码 | 002972 |
| 股票名称 | 科安达 |
| 最新价/元 | 10.70 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 8.19 |
| 买入/元 | 10.69 |
| 卖出/元 | 10.70 |
| 昨收/元 | 9.89 |
| 今开/元 | 10.27 |
| 最高/元 | 10.81 |
| 最低/元 | 10.05 |
| 成交量/手 | 116140.15 |
| 成交额/万 | 12124.24 |
| 股净值/元 | 42.01 |
| 市净率 | 2.16 |
| 总市值/万 | 263229.42 |
| 流通值/万 | 142456.82 |
| 换手率/% | 8.72 |
| 入市日期 | 2019-12-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
科安达(002972)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 | 10.27 | 10.70 | 0.81 | 8.19 | 116140.15 | 12124.24 | 8.72 |
| 2024-09-27 | 9.71 | 9.89 | 0.35 | 3.67 | 74812.00 | 7295.15 | 5.62 |
| 2024-09-26 | 9.48 | 9.69 | 0.09 | 0.94 | 39364.43 | 3776.41 | 2.96 |
| 2024-09-25 | 9.50 | 9.60 | 0.12 | 1.27 | 28690.03 | 2759.79 | 2.15 |
| 2024-09-24 | 9.22 | 9.48 | 0.29 | 3.16 | 29455.60 | 2747.88 | 2.21 |
| 2024-09-23 | 9.22 | 9.19 | -0.11 | -1.18 | 20997.40 | 1940.65 | 1.58 |
| 2024-09-20 | 9.23 | 9.30 | 0.10 | 1.09 | 23336.00 | 2155.60 | 1.75 |
| 2024-09-19 | 9.13 | 9.20 | 0.10 | 1.10 | 18868.20 | 1737.73 | 1.42 |
| 2024-09-18 | 9.22 | 9.10 | -0.04 | -0.44 | 23608.05 | 2124.22 | 1.77 |
| 2024-09-13 | 9.36 | 9.14 | -0.22 | -2.35 | 20541.00 | 1903.29 | 1.54 |
| 2024-09-12 | 9.57 | 9.36 | -0.12 | -1.27 | 16149.98 | 1527.81 | 1.21 |
| 2024-09-11 | 9.59 | 9.48 | -0.11 | -1.15 | 14575.78 | 1389.51 | 1.09 |
| 2024-09-10 | 9.38 | 9.59 | 0.24 | 2.57 | 24040.60 | 2281.34 | 1.81 |
| 2024-09-09 | 9.48 | 9.35 | -0.13 | -1.37 | 22855.38 | 2137.84 | 1.72 |
| 2024-09-06 | 9.71 | 9.48 | -0.33 | -3.36 | 46720.00 | 4505.44 | 3.51 |
| 2024-09-05 | 9.66 | 9.81 | 0.25 | 2.62 | 54138.60 | 5349.11 | 4.07 |
| 2024-09-04 | 9.72 | 9.56 | -0.28 | -2.85 | 28433.00 | 2730.96 | 2.14 |
| 2024-09-03 | 9.72 | 9.84 | 0.10 | 1.03 | 29334.00 | 2857.77 | 2.20 |
| 2024-09-02 | 9.92 | 9.74 | -0.17 | -1.72 | 31233.20 | 3074.82 | 2.35 |
| 2024-08-30 | 9.80 | 9.91 | 0.11 | 1.12 | 49575.42 | 4916.53 | 3.72 |
| 2024-08-29 | 9.81 | 9.80 | 0.06 | 0.62 | 38904.20 | 3802.07 | 2.92 |
| 2024-08-28 | 9.38 | 9.74 | 0.27 | 2.85 | 46463.34 | 4537.51 | 3.49 |
| 2024-08-27 | 9.69 | 9.47 | -0.34 | -3.47 | 30521.40 | 2905.68 | 2.29 |
| 2024-08-26 | 9.71 | 9.81 | -0.05 | -0.51 | 37727.55 | 3663.00 | 2.83 |
| 2024-08-23 | 9.53 | 9.86 | 0.40 | 4.23 | 53772.80 | 5248.07 | 4.04 |
| 2024-08-22 | 9.67 | 9.46 | -0.21 | -2.17 | 23273.80 | 2216.00 | 1.75 |
| 2024-08-21 | 9.60 | 9.67 | 0.01 | 0.10 | 25160.00 | 2432.23 | 1.89 |
| 2024-08-20 | 9.62 | 9.66 | -0.21 | -2.13 | 32875.60 | 3210.78 | 2.47 |
| 2024-08-19 | 9.80 | 9.87 | 0.08 | 0.82 | 43758.39 | 4321.42 | 3.29 |
| 2024-08-16 | 9.66 | 9.79 | 0.19 | 1.98 | 40825.60 | 3981.47 | 3.07 |
| 2024-08-15 | 9.60 | 9.60 | -0.03 | -0.31 | 31444.60 | 3009.63 | 2.36 |
| 2024-08-14 | 9.56 | 9.63 | 0.16 | 1.69 | 45006.78 | 4354.66 | 3.38 |
| 2024-08-13 | 9.26 | 9.47 | 0.22 | 2.38 | 30523.19 | 2873.73 | 2.29 |
| 2024-08-12 | 9.34 | 9.25 | -0.18 | -1.91 | 35047.23 | 3263.35 | 2.63 |
| 2024-08-09 | 9.74 | 9.43 | -0.22 | -2.28 | 41770.81 | 4017.81 | 3.14 |
| 2024-08-08 | 9.63 | 9.65 | 0.02 | 0.21 | 43948.39 | 4252.62 | 3.30 |
| 2024-08-07 | 9.85 | 9.63 | -0.45 | -4.46 | 58858.42 | 5736.62 | 4.42 |
| 2024-08-06 | 9.89 | 10.08 | 0.18 | 1.82 | 114579.63 | 11275.35 | 8.61 |
| 2024-08-05 | 9.41 | 9.90 | 0.38 | 3.99 | 105696.40 | 10327.16 | 7.94 |
| 2024-08-02 | 9.78 | 9.52 | -0.43 | -4.32 | 67714.22 | 6523.41 | 5.09 |
| 2024-08-01 | 9.50 | 9.95 | 0.66 | 7.10 | 104200.78 | 10177.08 | 7.83 |
| 2024-07-31 | 9.14 | 9.29 | 0.21 | 2.31 | 22004.40 | 2027.01 | 1.65 |
| 2024-07-30 | 9.13 | 9.08 | -0.09 | -0.98 | 16047.97 | 1465.81 | 1.21 |
| 2024-07-29 | 9.14 | 9.17 | 0.05 | 0.55 | 16458.80 | 1508.80 | 1.24 |
| 2024-07-26 | 8.95 | 9.12 | 0.11 | 1.22 | 16157.59 | 1471.33 | 1.21 |
| 2024-07-25 | 8.89 | 9.01 | 0.18 | 2.04 | 19250.80 | 1727.68 | 1.45 |
| 2024-07-24 | 8.98 | 8.83 | -0.20 | -2.22 | 20108.00 | 1791.96 | 1.51 |
| 2024-07-23 | 9.15 | 9.03 | -0.20 | -2.17 | 27712.80 | 2529.88 | 2.08 |
| 2024-07-22 | 9.18 | 9.23 | 0.05 | 0.55 | 34275.80 | 3133.00 | 2.57 |
| 2024-07-19 | 8.74 | 9.18 | 0.38 | 4.32 | 40883.60 | 3700.09 | 3.07 |
| 2024-07-18 | 8.64 | 8.80 | 0.13 | 1.50 | 22300.40 | 1928.35 | 1.67 |
| 2024-07-17 | 8.92 | 8.67 | -0.26 | -2.91 | 14828.60 | 1291.89 | 1.11 |
| 2024-07-16 | 8.97 | 8.93 | 0.00 | 0.00 | 15225.20 | 1347.05 | 1.14 |
| 2024-07-15 | 9.09 | 8.93 | -0.13 | -1.44 | 14582.40 | 1302.50 | 1.10 |
| 2024-07-12 | 9.13 | 9.06 | -0.06 | -0.66 | 13878.40 | 1260.65 | 1.04 |
| 2024-07-11 | 8.89 | 9.12 | 0.35 | 3.99 | 21922.80 | 1978.55 | 1.65 |
| 2024-07-10 | 8.75 | 8.77 | -0.02 | -0.23 | 14159.00 | 1244.79 | 1.06 |
| 2024-07-09 | 8.60 | 8.79 | 0.16 | 1.85 | 22584.00 | 1942.02 | 1.70 |
| 2024-07-08 | 8.83 | 8.63 | -0.24 | -2.71 | 12659.00 | 1105.12 | 0.95 |
| 2024-07-05 | 8.78 | 8.87 | 0.06 | 0.68 | 13549.40 | 1188.96 | 1.02 |
| 2024-07-04 | 9.03 | 8.81 | -0.28 | -3.08 | 18944.20 | 1688.10 | 1.42 |
| 2024-07-03 | 9.26 | 9.09 | -0.16 | -1.73 | 14938.60 | 1369.96 | 1.12 |
| 2024-07-02 | 9.33 | 9.25 | -0.06 | -0.64 | 14374.80 | 1333.92 | 1.08 |
| 2024-07-01 | 9.27 | 9.31 | 0.15 | 1.64 | 19901.60 | 1835.59 | 1.49 |
| 2024-06-28 | 9.00 | 9.16 | 0.16 | 1.78 | 19383.55 | 1773.18 | 1.46 |
| 2024-06-27 | 9.10 | 9.00 | -0.12 | -1.32 | 21421.60 | 1947.98 | 1.61 |
| 2024-06-26 | 8.82 | 9.12 | 0.33 | 3.75 | 17050.40 | 1523.66 | 1.28 |
| 2024-06-25 | 8.80 | 8.79 | 0.01 | 0.11 | 16400.40 | 1451.02 | 1.23 |
| 2024-06-24 | 9.21 | 8.78 | -0.39 | -4.25 | 25950.20 | 2303.62 | 1.95 |
| 2024-06-21 | 9.21 | 9.17 | -0.07 | -0.76 | 16231.60 | 1491.75 | 1.22 |
| 2024-06-20 | 9.48 | 9.24 | -0.24 | -2.53 | 20113.20 | 1876.83 | 1.51 |
| 2024-06-19 | 9.58 | 9.48 | -0.05 | -0.53 | 18669.80 | 1778.94 | 1.40 |
| 2024-06-18 | 9.33 | 9.53 | 0.25 | 2.69 | 23927.00 | 2264.33 | 1.80 |
| 2024-06-17 | 9.29 | 9.28 | -0.04 | -0.43 | 16820.20 | 1568.72 | 1.26 |
| 2024-06-14 | 9.20 | 9.32 | 0.00 | 0.00 | 17900.20 | 1669.25 | 1.34 |
| 2024-06-13 | 9.38 | 9.32 | -0.01 | -0.11 | 18639.20 | 1733.54 | 1.40 |
| 2024-06-12 | 9.18 | 9.33 | 0.20 | 2.19 | 23187.00 | 2147.79 | 1.74 |
| 2024-06-11 | 9.01 | 9.13 | 0.06 | 0.66 | 26842.00 | 2411.47 | 2.02 |
| 2024-06-07 | 8.77 | 9.07 | 0.44 | 5.10 | 35453.00 | 3174.18 | 2.66 |
| 2024-06-06 | 9.08 | 8.63 | -0.39 | -4.32 | 41178.60 | 3614.69 | 3.09 |
| 2024-06-05 | 9.48 | 9.02 | -0.46 | -4.85 | 38224.30 | 3505.96 | 2.87 |
| 2024-06-04 | 9.63 | 9.48 | -0.12 | -1.25 | 29483.60 | 2774.53 | 2.21 |
| 2024-06-03 | 9.69 | 9.60 | -0.12 | -1.24 | 32871.40 | 3173.77 | 2.47 |
| 2024-05-31 | 9.68 | 9.72 | 0.02 | 0.21 | 29716.80 | 2865.52 | 2.23 |
| 2024-05-30 | 9.60 | 9.70 | 0.13 | 1.36 | 49135.45 | 4787.45 | 3.69 |
| 2024-05-29 | 9.57 | 9.57 | 0.01 | 0.11 | 24507.40 | 2335.34 | 1.84 |
| 2024-05-28 | 9.80 | 9.56 | -0.18 | -1.85 | 29688.60 | 2850.07 | 2.23 |
| 2024-05-27 | 9.78 | 10.04 | 0.18 | 1.83 | 35802.40 | 3561.51 | 2.69 |
| 2024-05-24 | 9.73 | 9.86 | 0.02 | 0.20 | 37022.45 | 3670.86 | 2.78 |
| 2024-05-23 | 10.05 | 9.84 | -0.30 | -2.96 | 50728.03 | 5053.70 | 3.81 |
| 2024-05-22 | 10.24 | 10.14 | -0.04 | -0.39 | 32056.01 | 3253.55 | 2.41 |
| 2024-05-21 | 10.11 | 10.18 | -0.01 | -0.10 | 40124.04 | 4062.87 | 3.01 |
| 2024-05-20 | 10.26 | 10.19 | -0.01 | -0.10 | 64613.80 | 6550.48 | 4.85 |
| 2024-05-17 | 10.55 | 10.20 | -0.23 | -2.21 | 84283.03 | 8599.90 | 6.33 |
| 2024-05-16 | 10.36 | 10.43 | 0.08 | 0.77 | 104260.80 | 11015.44 | 7.83 |
| 2024-05-15 | 10.53 | 10.35 | -0.29 | -2.73 | 90270.60 | 9424.49 | 6.78 |
| 2024-05-14 | 10.45 | 10.64 | -0.26 | -2.39 | 183104.32 | 19539.66 | 13.75 |
| 2024-05-13 | 10.03 | 10.90 | 0.74 | 7.28 | 262890.92 | 28804.51 | 19.75 |
| 2024-05-10 | 10.07 | 10.16 | 0.04 | 0.40 | 52908.40 | 5354.33 | 3.97 |
| 2024-05-09 | 10.15 | 10.12 | -0.18 | -1.75 | 70029.00 | 7078.94 | 5.26 |
日K线
周K线
月K线
