中科电气(300035)股票信息
| 股票代码 | 300035 |
| 股票名称 | 中科电气 |
| 最新价/元 | 12.26 |
| 涨跌额/元 | 1.70 |
| 涨跌幅/% | 16.10 |
| 买入/元 | 12.26 |
| 卖出/元 | 12.27 |
| 昨收/元 | 10.56 |
| 今开/元 | 12.65 |
| 最高/元 | 12.65 |
| 最低/元 | 11.30 |
| 成交量/手 | 689158.73 |
| 成交额/万 | 83289.50 |
| 股净值/元 | 212.48 |
| 市净率 | 1.89 |
| 总市值/万 | 840333.10 |
| 流通值/万 | 715188.79 |
| 换手率/% | 11.81 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
中科电气(300035)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.65 | 12.26 | 1.70 | 16.10 | 689158.73 | 83289.50 | 11.81 |
| 2024-09-30 | 9.39 | 10.56 | 1.51 | 16.69 | 469456.43 | 46962.44 | 8.05 |
| 2024-09-27 | 8.63 | 9.05 | 0.56 | 6.60 | 237210.92 | 21182.28 | 4.07 |
| 2024-09-26 | 8.18 | 8.49 | 0.27 | 3.29 | 110694.92 | 9224.08 | 1.90 |
| 2024-09-25 | 8.27 | 8.22 | 0.02 | 0.24 | 122178.00 | 10188.45 | 2.09 |
| 2024-09-24 | 7.95 | 8.20 | 0.28 | 3.54 | 127042.00 | 10295.96 | 2.18 |
| 2024-09-23 | 7.91 | 7.92 | -0.02 | -0.25 | 50672.00 | 4022.15 | 0.87 |
| 2024-09-20 | 8.06 | 7.94 | -0.12 | -1.49 | 67814.00 | 5385.26 | 1.16 |
| 2024-09-19 | 8.02 | 8.06 | 0.20 | 2.55 | 75569.90 | 6042.25 | 1.30 |
| 2024-09-18 | 7.92 | 7.86 | -0.06 | -0.76 | 55505.00 | 4348.58 | 0.95 |
| 2024-09-13 | 8.20 | 7.92 | -0.25 | -3.06 | 67463.00 | 5416.73 | 1.16 |
| 2024-09-12 | 8.14 | 8.17 | -0.03 | -0.37 | 89184.06 | 7322.21 | 1.53 |
| 2024-09-11 | 8.06 | 8.20 | 0.18 | 2.24 | 109173.29 | 8926.35 | 1.87 |
| 2024-09-10 | 8.01 | 8.02 | 0.03 | 0.38 | 70378.23 | 5582.36 | 1.21 |
| 2024-09-09 | 8.03 | 7.99 | -0.10 | -1.24 | 55476.23 | 4464.55 | 0.95 |
| 2024-09-06 | 8.20 | 8.09 | -0.10 | -1.22 | 69136.90 | 5625.95 | 1.19 |
| 2024-09-05 | 8.17 | 8.19 | 0.01 | 0.12 | 89599.90 | 7368.73 | 1.54 |
| 2024-09-04 | 8.00 | 8.18 | 0.16 | 2.00 | 136992.90 | 11212.92 | 2.35 |
| 2024-09-03 | 7.94 | 8.02 | 0.07 | 0.88 | 73385.64 | 5879.55 | 1.26 |
| 2024-09-02 | 8.10 | 7.95 | -0.12 | -1.49 | 86373.00 | 6960.92 | 1.48 |
| 2024-08-30 | 7.78 | 8.07 | 0.26 | 3.33 | 121390.22 | 9796.69 | 2.08 |
| 2024-08-29 | 7.56 | 7.81 | 0.21 | 2.76 | 69268.00 | 5360.35 | 1.19 |
| 2024-08-28 | 7.50 | 7.60 | 0.05 | 0.66 | 53635.00 | 4081.12 | 0.92 |
| 2024-08-27 | 7.62 | 7.55 | -0.13 | -1.69 | 44265.00 | 3348.95 | 0.76 |
| 2024-08-26 | 7.50 | 7.68 | 0.17 | 2.26 | 73553.74 | 5650.59 | 1.26 |
| 2024-08-23 | 7.60 | 7.51 | -0.15 | -1.96 | 53218.00 | 4003.48 | 0.91 |
| 2024-08-22 | 7.73 | 7.66 | -0.08 | -1.03 | 48912.00 | 3771.43 | 0.84 |
| 2024-08-21 | 7.66 | 7.74 | 0.08 | 1.04 | 52559.25 | 4057.78 | 0.90 |
| 2024-08-20 | 7.83 | 7.66 | -0.18 | -2.30 | 67607.00 | 5215.57 | 1.16 |
| 2024-08-19 | 7.96 | 7.84 | -0.14 | -1.75 | 64350.00 | 5099.10 | 1.10 |
| 2024-08-16 | 8.05 | 7.98 | -0.08 | -0.99 | 46374.24 | 3723.13 | 0.79 |
| 2024-08-15 | 8.02 | 8.06 | 0.03 | 0.37 | 67336.08 | 5434.38 | 1.15 |
| 2024-08-14 | 8.15 | 8.03 | -0.12 | -1.47 | 47945.00 | 3862.99 | 0.82 |
| 2024-08-13 | 8.15 | 8.15 | 0.00 | 0.00 | 62683.70 | 5075.36 | 1.07 |
| 2024-08-12 | 8.20 | 8.15 | -0.04 | -0.49 | 64564.73 | 5266.91 | 1.11 |
| 2024-08-09 | 8.31 | 8.19 | -0.09 | -1.09 | 66381.79 | 5469.11 | 1.14 |
| 2024-08-08 | 8.39 | 8.28 | -0.11 | -1.31 | 75899.00 | 6302.14 | 1.30 |
| 2024-08-07 | 8.23 | 8.39 | 0.12 | 1.45 | 113804.70 | 9564.89 | 1.95 |
| 2024-08-06 | 8.15 | 8.27 | 0.22 | 2.73 | 76219.74 | 6260.90 | 1.31 |
| 2024-08-05 | 8.05 | 8.05 | -0.18 | -2.19 | 105391.91 | 8606.15 | 1.81 |
| 2024-08-02 | 8.65 | 8.23 | -0.16 | -1.91 | 122775.00 | 10324.60 | 2.10 |
| 2024-08-01 | 8.46 | 8.39 | -0.06 | -0.71 | 60318.00 | 5082.51 | 1.03 |
| 2024-07-31 | 8.12 | 8.45 | 0.36 | 4.45 | 97032.13 | 8061.01 | 1.66 |
| 2024-07-30 | 8.02 | 8.09 | 0.07 | 0.87 | 37037.68 | 2979.38 | 0.63 |
| 2024-07-29 | 8.10 | 8.02 | -0.06 | -0.74 | 49576.47 | 3966.35 | 0.85 |
| 2024-07-26 | 7.90 | 8.08 | 0.18 | 2.28 | 73405.69 | 5925.21 | 1.18 |
| 2024-07-25 | 7.81 | 7.90 | 0.04 | 0.51 | 76532.00 | 6077.67 | 1.23 |
| 2024-07-24 | 8.04 | 7.86 | -0.17 | -2.12 | 61821.00 | 4901.11 | 1.00 |
| 2024-07-23 | 8.24 | 8.03 | -0.19 | -2.31 | 58336.00 | 4749.39 | 0.94 |
| 2024-07-22 | 8.34 | 8.22 | -0.09 | -1.08 | 70999.00 | 5856.16 | 1.14 |
| 2024-07-19 | 8.20 | 8.31 | 0.08 | 0.97 | 94295.00 | 7794.69 | 1.52 |
| 2024-07-18 | 8.33 | 8.23 | -0.09 | -1.08 | 108065.68 | 8935.75 | 1.74 |
| 2024-07-17 | 8.29 | 8.32 | 0.03 | 0.36 | 59777.30 | 4957.18 | 0.96 |
| 2024-07-16 | 8.30 | 8.29 | -0.05 | -0.60 | 45818.78 | 3799.79 | 0.74 |
| 2024-07-15 | 8.44 | 8.34 | -0.19 | -2.23 | 57659.00 | 4824.24 | 0.93 |
| 2024-07-12 | 8.47 | 8.53 | 0.05 | 0.59 | 84548.02 | 7163.90 | 1.36 |
| 2024-07-11 | 8.80 | 8.48 | 0.24 | 2.91 | 107666.00 | 9168.41 | 1.73 |
| 2024-07-10 | 8.14 | 8.24 | 0.00 | 0.00 | 47542.49 | 3932.83 | 0.77 |
| 2024-07-09 | 8.08 | 8.24 | 0.17 | 2.11 | 56306.36 | 4577.07 | 0.91 |
| 2024-07-08 | 8.32 | 8.07 | -0.25 | -3.01 | 63659.00 | 5188.44 | 1.02 |
| 2024-07-05 | 8.18 | 8.32 | 0.08 | 0.97 | 41167.00 | 3401.86 | 0.66 |
| 2024-07-04 | 8.50 | 8.24 | -0.24 | -2.83 | 53088.00 | 4425.81 | 0.85 |
| 2024-07-03 | 8.45 | 8.48 | 0.00 | 0.00 | 47432.00 | 4031.09 | 0.76 |
| 2024-07-02 | 8.55 | 8.48 | -0.03 | -0.35 | 49559.00 | 4224.18 | 0.80 |
| 2024-07-01 | 8.53 | 8.51 | 0.00 | 0.00 | 75886.72 | 6384.17 | 1.22 |
| 2024-06-28 | 8.61 | 8.51 | -0.09 | -1.05 | 63650.20 | 5508.37 | 1.02 |
| 2024-06-27 | 8.80 | 8.60 | -0.24 | -2.72 | 69137.72 | 6039.23 | 1.11 |
| 2024-06-26 | 8.39 | 8.84 | 0.44 | 5.24 | 81138.99 | 6993.80 | 1.31 |
| 2024-06-25 | 8.43 | 8.40 | -0.01 | -0.12 | 47623.00 | 4005.86 | 0.77 |
| 2024-06-24 | 8.61 | 8.41 | -0.26 | -3.00 | 71145.95 | 6056.01 | 1.15 |
| 2024-06-21 | 8.81 | 8.67 | -0.14 | -1.59 | 54384.95 | 4749.73 | 0.88 |
| 2024-06-20 | 9.01 | 8.81 | -0.31 | -3.40 | 72634.96 | 6492.32 | 1.17 |
| 2024-06-19 | 9.25 | 9.12 | -0.19 | -2.04 | 66604.62 | 6107.40 | 1.07 |
| 2024-06-18 | 9.21 | 9.31 | 0.01 | 0.11 | 76563.99 | 7107.86 | 1.23 |
| 2024-06-17 | 9.10 | 9.30 | 0.08 | 0.87 | 95043.00 | 8807.75 | 1.53 |
| 2024-06-14 | 9.24 | 9.22 | -0.04 | -0.43 | 116052.34 | 10539.65 | 1.87 |
| 2024-06-13 | 9.25 | 9.26 | -0.06 | -0.64 | 80495.06 | 7507.22 | 1.30 |
| 2024-06-12 | 9.24 | 9.32 | 0.02 | 0.22 | 86428.34 | 8047.80 | 1.39 |
| 2024-06-11 | 9.01 | 9.30 | 0.13 | 1.42 | 88197.13 | 8066.36 | 1.42 |
| 2024-06-07 | 9.41 | 9.17 | -0.08 | -0.87 | 138032.06 | 12622.46 | 2.22 |
| 2024-06-06 | 9.77 | 9.25 | -0.50 | -5.13 | 246542.88 | 23245.12 | 3.97 |
| 2024-06-05 | 9.95 | 9.75 | 0.60 | 6.56 | 458382.83 | 45278.66 | 7.38 |
| 2024-06-04 | 9.25 | 9.29 | 0.06 | 0.65 | 70475.36 | 6504.78 | 1.13 |
| 2024-06-03 | 9.52 | 9.23 | -0.34 | -3.55 | 115612.00 | 10734.04 | 1.86 |
| 2024-05-31 | 9.57 | 9.57 | 0.00 | 0.00 | 54338.87 | 5212.44 | 0.87 |
| 2024-05-30 | 9.64 | 9.57 | -0.01 | -0.10 | 68593.00 | 6583.34 | 1.10 |
| 2024-05-29 | 9.50 | 9.58 | 0.08 | 0.84 | 68759.00 | 6599.15 | 1.11 |
| 2024-05-28 | 9.55 | 9.50 | -0.10 | -1.04 | 61185.00 | 5847.89 | 0.98 |
| 2024-05-27 | 9.55 | 9.60 | 0.11 | 1.16 | 72335.00 | 6869.59 | 1.16 |
| 2024-05-24 | 9.63 | 9.49 | -0.13 | -1.35 | 65099.94 | 6237.83 | 1.05 |
| 2024-05-23 | 9.81 | 9.62 | -0.23 | -2.34 | 87109.00 | 8411.60 | 1.40 |
| 2024-05-22 | 9.75 | 9.85 | 0.08 | 0.82 | 75057.00 | 7373.19 | 1.21 |
| 2024-05-21 | 9.87 | 9.77 | -0.13 | -1.31 | 80992.35 | 7926.20 | 1.30 |
| 2024-05-20 | 10.01 | 9.90 | -0.07 | -0.70 | 95862.62 | 9541.31 | 1.54 |
| 2024-05-17 | 9.82 | 9.97 | 0.10 | 1.01 | 87796.00 | 8649.48 | 1.41 |
| 2024-05-16 | 9.94 | 9.87 | 0.01 | 0.10 | 77971.89 | 7727.95 | 1.26 |
| 2024-05-15 | 10.01 | 9.86 | -0.06 | -0.61 | 84314.60 | 8392.85 | 1.36 |
| 2024-05-14 | 9.91 | 9.92 | 0.01 | 0.10 | 93771.73 | 9344.02 | 1.51 |
| 2024-05-13 | 10.04 | 9.91 | -0.26 | -2.56 | 141413.87 | 14096.83 | 2.28 |
| 2024-05-10 | 10.30 | 10.17 | -0.25 | -2.40 | 196785.89 | 20085.75 | 3.17 |
日K线
周K线
月K线
