中晶科技(003026)股票信息
| 股票代码 | 003026 |
| 股票名称 | 中晶科技 |
| 最新价/元 | 35.13 |
| 涨跌额/元 | 3.19 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 35.13 |
| 卖出/元 | 0.00 |
| 昨收/元 | 31.94 |
| 今开/元 | 32.68 |
| 最高/元 | 35.13 |
| 最低/元 | 32.08 |
| 成交量/手 | 172827.30 |
| 成交额/万 | 58582.67 |
| 股净值/元 | -103.32 |
| 市净率 | 6.58 |
| 总市值/万 | 457503.25 |
| 流通值/万 | 282151.10 |
| 换手率/% | 21.52 |
| 入市日期 | 2020-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中晶科技(003026)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 | 32.68 | 35.13 | 3.19 | 9.99 | 172827.30 | 58582.67 | 21.52 |
| 2024-09-27 | 30.48 | 31.94 | 1.52 | 5.00 | 138319.69 | 43555.40 | 17.22 |
| 2024-09-26 | 29.10 | 30.42 | 0.91 | 3.08 | 110313.88 | 32990.72 | 13.73 |
| 2024-09-25 | 29.31 | 29.51 | 0.16 | 0.55 | 130391.06 | 38870.13 | 16.23 |
| 2024-09-24 | 28.41 | 29.35 | 0.88 | 3.09 | 133372.40 | 37893.54 | 16.61 |
| 2024-09-23 | 29.06 | 28.47 | -0.97 | -3.30 | 68884.41 | 19853.26 | 8.58 |
| 2024-09-20 | 28.67 | 29.44 | 0.50 | 1.73 | 87978.41 | 25519.20 | 10.95 |
| 2024-09-19 | 28.55 | 28.94 | 0.40 | 1.40 | 74048.01 | 21385.21 | 9.22 |
| 2024-09-18 | 28.90 | 28.54 | -0.28 | -0.97 | 77445.40 | 22093.43 | 9.64 |
| 2024-09-13 | 29.50 | 28.82 | -1.16 | -3.87 | 89869.80 | 26139.67 | 11.19 |
| 2024-09-12 | 31.37 | 29.98 | -1.06 | -3.42 | 102259.08 | 31320.56 | 12.73 |
| 2024-09-11 | 30.83 | 31.04 | -0.75 | -2.36 | 119635.40 | 36950.76 | 14.90 |
| 2024-09-10 | 29.80 | 31.79 | 1.90 | 6.36 | 184792.50 | 57319.47 | 23.01 |
| 2024-09-09 | 28.64 | 29.89 | 0.51 | 1.74 | 93898.60 | 27990.55 | 11.69 |
| 2024-09-06 | 28.60 | 29.38 | 0.52 | 1.80 | 120599.60 | 35781.65 | 15.02 |
| 2024-09-05 | 28.64 | 28.86 | 0.12 | 0.42 | 70007.31 | 20194.77 | 8.72 |
| 2024-09-04 | 28.51 | 28.74 | -0.57 | -1.95 | 71977.00 | 20766.45 | 8.96 |
| 2024-09-03 | 30.34 | 29.31 | -1.01 | -3.33 | 100102.80 | 29738.36 | 12.46 |
| 2024-09-02 | 30.37 | 30.32 | -0.47 | -1.53 | 108757.50 | 33172.63 | 13.54 |
| 2024-08-30 | 29.54 | 30.79 | 1.06 | 3.57 | 150226.14 | 45785.85 | 18.70 |
| 2024-08-29 | 28.08 | 29.73 | 1.06 | 3.70 | 130828.81 | 38677.24 | 16.29 |
| 2024-08-28 | 28.32 | 28.67 | -0.30 | -1.04 | 77513.50 | 22319.88 | 9.65 |
| 2024-08-27 | 28.31 | 28.97 | 0.37 | 1.29 | 127867.40 | 37143.59 | 15.92 |
| 2024-08-26 | 28.58 | 28.60 | -0.12 | -0.42 | 89844.00 | 25530.31 | 11.19 |
| 2024-08-23 | 30.40 | 28.72 | -2.18 | -7.06 | 138444.01 | 40294.77 | 17.24 |
| 2024-08-22 | 30.65 | 30.90 | -0.47 | -1.50 | 130432.11 | 40884.72 | 16.24 |
| 2024-08-21 | 32.02 | 31.37 | -1.50 | -4.56 | 138728.51 | 44028.40 | 17.27 |
| 2024-08-20 | 30.80 | 32.87 | 2.26 | 7.38 | 212646.90 | 67919.12 | 26.48 |
| 2024-08-19 | 30.60 | 30.61 | -0.41 | -1.32 | 119594.10 | 36748.09 | 14.89 |
| 2024-08-16 | 32.19 | 31.02 | -1.33 | -4.11 | 179839.00 | 57036.75 | 22.39 |
| 2024-08-15 | 32.25 | 32.35 | -1.25 | -3.72 | 207242.61 | 67699.66 | 25.80 |
| 2024-08-14 | 36.50 | 33.60 | -1.04 | -3.00 | 298423.63 | 104380.84 | 37.16 |
| 2024-08-13 | 31.88 | 34.64 | 3.15 | 10.00 | 252620.40 | 86425.90 | 31.45 |
| 2024-08-12 | 30.24 | 31.49 | -0.64 | -1.99 | 247276.56 | 76168.48 | 30.79 |
| 2024-08-09 | 31.07 | 32.13 | 2.92 | 10.00 | 276631.86 | 88226.09 | 34.44 |
| 2024-08-08 | 27.40 | 29.21 | 1.62 | 5.87 | 238029.71 | 68788.04 | 29.64 |
| 2024-08-07 | 28.04 | 27.59 | -0.68 | -2.41 | 128725.60 | 35894.50 | 16.03 |
| 2024-08-06 | 29.90 | 28.27 | -2.11 | -6.95 | 181105.85 | 51588.15 | 22.55 |
| 2024-08-05 | 30.38 | 30.38 | -3.38 | -10.01 | 181304.66 | 55651.01 | 22.57 |
| 2024-08-02 | 28.90 | 33.76 | 3.07 | 10.00 | 299686.39 | 97645.14 | 37.31 |
| 2024-08-01 | 29.99 | 30.69 | 1.95 | 6.79 | 276308.78 | 84894.60 | 34.40 |
| 2024-07-31 | 27.38 | 28.74 | 2.61 | 9.99 | 157101.81 | 44181.41 | 19.56 |
| 2024-07-30 | 23.59 | 26.13 | 2.38 | 10.02 | 95364.20 | 23861.18 | 11.87 |
| 2024-07-29 | 23.75 | 23.75 | -0.23 | -0.96 | 44532.70 | 10632.60 | 5.54 |
| 2024-07-26 | 24.08 | 23.98 | -0.26 | -1.07 | 54793.20 | 13102.17 | 6.82 |
| 2024-07-25 | 23.80 | 24.24 | 0.09 | 0.37 | 57940.47 | 13904.65 | 7.21 |
| 2024-07-24 | 24.89 | 24.15 | -1.02 | -4.05 | 73343.87 | 18082.39 | 9.13 |
| 2024-07-23 | 26.21 | 25.17 | -1.08 | -4.11 | 83453.97 | 21482.21 | 10.39 |
| 2024-07-22 | 26.00 | 26.25 | -0.46 | -1.72 | 106998.15 | 28221.23 | 13.32 |
| 2024-07-19 | 25.18 | 26.71 | 1.78 | 7.14 | 148730.40 | 39083.09 | 18.52 |
| 2024-07-18 | 23.22 | 24.93 | 0.96 | 4.01 | 92647.09 | 22399.98 | 11.54 |
| 2024-07-17 | 32.16 | 31.14 | -1.56 | -4.77 | 51708.52 | 16392.11 | 8.36 |
| 2024-07-16 | 31.56 | 32.70 | 0.33 | 1.02 | 62562.73 | 20205.74 | 10.12 |
| 2024-07-15 | 31.28 | 32.37 | 1.30 | 4.18 | 90698.16 | 29757.31 | 14.67 |
| 2024-07-12 | 31.35 | 31.07 | -0.30 | -0.96 | 36821.00 | 11395.47 | 5.95 |
| 2024-07-11 | 31.35 | 31.37 | 0.58 | 1.88 | 51741.16 | 16076.10 | 8.37 |
| 2024-07-10 | 31.50 | 30.79 | -1.17 | -3.66 | 65829.52 | 20418.50 | 10.65 |
| 2024-07-09 | 29.75 | 31.96 | 1.53 | 5.03 | 91254.52 | 28458.07 | 14.03 |
| 2024-07-08 | 29.70 | 30.43 | 1.11 | 3.79 | 80461.52 | 24617.77 | 12.37 |
| 2024-07-05 | 29.20 | 29.32 | -0.27 | -0.91 | 46227.00 | 13399.96 | 7.11 |
| 2024-07-04 | 29.48 | 29.59 | -0.52 | -1.73 | 63357.00 | 18984.43 | 9.74 |
| 2024-07-03 | 28.46 | 30.11 | 1.52 | 5.32 | 88579.50 | 26222.85 | 13.62 |
| 2024-07-02 | 28.90 | 28.59 | -0.25 | -0.87 | 27527.00 | 7869.39 | 4.23 |
| 2024-07-01 | 28.70 | 28.84 | -0.03 | -0.10 | 37116.50 | 10548.91 | 5.71 |
| 2024-06-28 | 28.66 | 28.87 | 0.18 | 0.63 | 45831.00 | 13258.82 | 7.05 |
| 2024-06-27 | 29.80 | 28.69 | -1.39 | -4.62 | 52282.00 | 15270.16 | 8.04 |
| 2024-06-26 | 29.78 | 30.08 | 0.30 | 1.01 | 57837.52 | 17102.46 | 8.89 |
| 2024-06-25 | 30.55 | 29.78 | -0.92 | -3.00 | 66476.43 | 19833.06 | 10.22 |
| 2024-06-24 | 32.00 | 30.70 | -3.01 | -8.93 | 85689.91 | 27204.04 | 13.18 |
| 2024-06-21 | 34.82 | 33.71 | -2.10 | -5.86 | 134773.30 | 45281.22 | 20.72 |
| 2024-06-20 | 33.13 | 35.81 | 3.26 | 10.02 | 156033.07 | 54531.44 | 23.99 |
| 2024-06-19 | 32.80 | 32.55 | -0.50 | -1.51 | 81872.91 | 26849.74 | 12.59 |
| 2024-06-18 | 32.94 | 33.05 | 0.11 | 0.33 | 85986.00 | 27854.12 | 13.22 |
| 2024-06-17 | 32.30 | 32.94 | 0.55 | 1.70 | 91538.46 | 29918.35 | 14.07 |
| 2024-06-14 | 32.64 | 32.39 | -1.21 | -3.60 | 102630.46 | 33133.98 | 15.78 |
| 2024-06-13 | 35.36 | 33.60 | -2.29 | -6.38 | 139393.14 | 48808.55 | 21.43 |
| 2024-06-12 | 35.22 | 35.89 | -2.26 | -5.92 | 167215.28 | 60743.86 | 25.71 |
| 2024-06-11 | 34.58 | 38.15 | 3.47 | 10.01 | 188220.68 | 67567.30 | 28.94 |
| 2024-06-07 | 34.00 | 34.68 | 3.15 | 9.99 | 186317.08 | 63569.87 | 28.65 |
| 2024-06-06 | 31.53 | 31.53 | 2.87 | 10.01 | 12387.00 | 3905.62 | 1.90 |
| 2024-06-05 | 25.70 | 28.66 | 2.61 | 10.02 | 36435.20 | 10320.72 | 5.60 |
| 2024-06-04 | 27.40 | 26.05 | -1.29 | -4.72 | 28783.00 | 7561.40 | 4.43 |
| 2024-06-03 | 27.13 | 27.34 | 0.08 | 0.29 | 31697.11 | 8680.49 | 4.87 |
| 2024-05-31 | 27.63 | 27.26 | -0.58 | -2.08 | 31438.11 | 8622.69 | 4.83 |
| 2024-05-30 | 27.10 | 27.84 | 0.14 | 0.51 | 46223.52 | 12791.83 | 7.11 |
| 2024-05-29 | 27.10 | 27.70 | -0.84 | -2.94 | 59598.00 | 16408.73 | 9.16 |
| 2024-05-28 | 26.38 | 28.54 | 2.16 | 8.19 | 76029.48 | 21603.17 | 11.69 |
| 2024-05-27 | 25.92 | 26.38 | 0.29 | 1.11 | 19966.00 | 5087.74 | 3.07 |
| 2024-05-24 | 26.48 | 26.09 | -0.35 | -1.32 | 10414.00 | 2746.16 | 1.60 |
| 2024-05-23 | 26.55 | 26.44 | -0.37 | -1.38 | 10584.00 | 2824.78 | 1.63 |
| 2024-05-22 | 26.46 | 26.81 | 0.70 | 2.68 | 11522.00 | 3057.43 | 1.77 |
| 2024-05-21 | 26.37 | 26.11 | -0.36 | -1.36 | 10005.00 | 2631.53 | 1.54 |
| 2024-05-20 | 26.93 | 26.47 | -0.39 | -1.45 | 13743.00 | 3653.15 | 2.11 |
| 2024-05-17 | 26.16 | 26.86 | 0.85 | 3.27 | 16510.00 | 4342.44 | 2.54 |
| 2024-05-16 | 25.56 | 26.01 | 0.60 | 2.36 | 10896.00 | 2822.78 | 1.68 |
| 2024-05-15 | 25.30 | 25.41 | 0.11 | 0.44 | 9285.00 | 2368.61 | 1.43 |
| 2024-05-14 | 25.17 | 25.30 | 0.19 | 0.76 | 8253.00 | 2094.21 | 1.27 |
| 2024-05-13 | 25.86 | 25.11 | -1.09 | -4.16 | 12485.91 | 3154.22 | 1.92 |
| 2024-05-10 | 26.69 | 26.20 | -0.64 | -2.39 | 11288.00 | 2975.40 | 1.74 |
| 2024-05-09 | 26.99 | 26.84 | 0.15 | 0.56 | 13264.00 | 3560.24 | 2.04 |
日K线
周K线
月K线
