科新机电(300092)股票信息
| 股票代码 | 300092 |
| 股票名称 | 科新机电 |
| 最新价/元 | 12.33 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 12.33 |
| 卖出/元 | 12.34 |
| 昨收/元 | 11.30 |
| 今开/元 | 13.30 |
| 最高/元 | 13.30 |
| 最低/元 | 11.41 |
| 成交量/手 | 252529.03 |
| 成交额/万 | 31059.29 |
| 股净值/元 | 20.12 |
| 市净率 | 2.17 |
| 总市值/万 | 337747.39 |
| 流通值/万 | 258765.09 |
| 换手率/% | 12.03 |
| 入市日期 | 2010-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
科新机电(300092)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 | 13.30 | 12.33 | 1.03 | 9.12 | 252529.03 | 31059.29 | 12.03 |
| 2024-09-30 | 10.74 | 11.30 | 1.30 | 13.00 | 222987.53 | 24117.98 | 10.63 |
| 2024-09-27 | 9.60 | 10.00 | 0.49 | 5.15 | 118666.39 | 11673.33 | 5.65 |
| 2024-09-26 | 9.23 | 9.51 | 0.28 | 3.03 | 66395.01 | 6233.72 | 3.16 |
| 2024-09-25 | 9.29 | 9.23 | 0.00 | 0.00 | 80748.00 | 7552.76 | 3.85 |
| 2024-09-24 | 8.93 | 9.23 | 0.28 | 3.13 | 72597.00 | 6633.38 | 3.46 |
| 2024-09-23 | 8.93 | 8.95 | 0.04 | 0.45 | 21993.00 | 1968.21 | 1.05 |
| 2024-09-20 | 9.00 | 8.91 | -0.08 | -0.89 | 31683.00 | 2820.21 | 1.51 |
| 2024-09-19 | 8.75 | 8.99 | 0.25 | 2.86 | 40530.00 | 3610.70 | 1.93 |
| 2024-09-18 | 8.83 | 8.74 | -0.09 | -1.02 | 37700.08 | 3270.24 | 1.80 |
| 2024-09-13 | 8.86 | 8.83 | -0.01 | -0.11 | 60570.64 | 5384.04 | 2.89 |
| 2024-09-12 | 8.95 | 8.84 | -0.12 | -1.34 | 32355.00 | 2894.47 | 1.54 |
| 2024-09-11 | 9.05 | 8.96 | -0.10 | -1.10 | 29248.00 | 2629.92 | 1.39 |
| 2024-09-10 | 8.97 | 9.06 | 0.09 | 1.00 | 36730.00 | 3312.84 | 1.75 |
| 2024-09-09 | 8.87 | 8.97 | -0.01 | -0.11 | 31537.00 | 2814.24 | 1.50 |
| 2024-09-06 | 9.20 | 8.98 | -0.22 | -2.39 | 42503.00 | 3848.20 | 2.03 |
| 2024-09-05 | 9.16 | 9.20 | 0.08 | 0.88 | 36425.00 | 3347.78 | 1.74 |
| 2024-09-04 | 9.11 | 9.12 | -0.10 | -1.09 | 37346.00 | 3416.68 | 1.78 |
| 2024-09-03 | 9.18 | 9.22 | 0.03 | 0.33 | 41299.00 | 3808.70 | 1.97 |
| 2024-09-02 | 9.50 | 9.19 | -0.31 | -3.26 | 60661.00 | 5666.18 | 2.89 |
| 2024-08-30 | 9.35 | 9.50 | 0.17 | 1.82 | 83827.99 | 7954.92 | 3.99 |
| 2024-08-29 | 9.04 | 9.33 | 0.28 | 3.09 | 67571.00 | 6247.22 | 3.22 |
| 2024-08-28 | 9.03 | 9.05 | 0.11 | 1.23 | 45042.00 | 4078.05 | 2.15 |
| 2024-08-27 | 9.22 | 8.94 | -0.32 | -3.46 | 65208.01 | 5882.25 | 3.11 |
| 2024-08-26 | 9.29 | 9.26 | 0.00 | 0.00 | 55560.01 | 5153.25 | 2.65 |
| 2024-08-23 | 9.26 | 9.26 | 0.09 | 0.98 | 74878.00 | 6967.34 | 3.57 |
| 2024-08-22 | 9.62 | 9.17 | -0.70 | -7.09 | 142216.00 | 13350.72 | 6.78 |
| 2024-08-21 | 10.00 | 9.87 | -0.52 | -5.01 | 162476.04 | 16222.50 | 7.74 |
| 2024-08-20 | 10.90 | 10.39 | 0.15 | 1.47 | 265024.92 | 28921.42 | 12.63 |
| 2024-08-19 | 10.02 | 10.24 | 0.12 | 1.19 | 89658.35 | 9111.39 | 4.27 |
| 2024-08-16 | 9.94 | 10.12 | 0.15 | 1.51 | 80570.99 | 8108.07 | 3.84 |
| 2024-08-15 | 9.79 | 9.97 | 0.15 | 1.53 | 75054.00 | 7406.71 | 3.58 |
| 2024-08-14 | 9.91 | 9.82 | -0.17 | -1.70 | 56575.00 | 5557.57 | 2.70 |
| 2024-08-13 | 9.51 | 9.99 | 0.37 | 3.85 | 98072.00 | 9656.16 | 4.67 |
| 2024-08-12 | 9.49 | 9.62 | 0.14 | 1.48 | 50383.00 | 4827.81 | 2.40 |
| 2024-08-09 | 9.56 | 9.48 | 0.00 | 0.00 | 29216.00 | 2788.24 | 1.39 |
| 2024-08-08 | 9.60 | 9.48 | -0.18 | -1.86 | 34149.00 | 3235.25 | 1.63 |
| 2024-08-07 | 9.63 | 9.66 | 0.03 | 0.31 | 30785.00 | 2981.90 | 1.47 |
| 2024-08-06 | 9.58 | 9.63 | 0.15 | 1.58 | 31411.00 | 3017.80 | 1.50 |
| 2024-08-05 | 9.75 | 9.48 | -0.41 | -4.15 | 44476.00 | 4318.59 | 2.12 |
| 2024-08-02 | 10.04 | 9.89 | -0.22 | -2.18 | 48696.00 | 4865.51 | 2.32 |
| 2024-08-01 | 10.06 | 10.11 | 0.12 | 1.20 | 57324.00 | 5779.89 | 2.73 |
| 2024-07-31 | 9.57 | 9.99 | 0.40 | 4.17 | 63652.00 | 6284.19 | 3.03 |
| 2024-07-30 | 9.59 | 9.59 | -0.03 | -0.31 | 29849.00 | 2847.86 | 1.42 |
| 2024-07-29 | 9.75 | 9.62 | -0.07 | -0.72 | 31681.00 | 3044.24 | 1.51 |
| 2024-07-26 | 9.44 | 9.69 | 0.27 | 2.87 | 36246.00 | 3494.32 | 1.73 |
| 2024-07-25 | 9.29 | 9.42 | 0.07 | 0.75 | 32834.94 | 3097.33 | 1.56 |
| 2024-07-24 | 9.39 | 9.35 | -0.06 | -0.64 | 27110.00 | 2543.95 | 1.29 |
| 2024-07-23 | 9.67 | 9.41 | -0.26 | -2.69 | 35238.69 | 3375.83 | 1.68 |
| 2024-07-22 | 9.67 | 9.67 | 0.04 | 0.42 | 30510.00 | 2953.82 | 1.45 |
| 2024-07-19 | 9.58 | 9.63 | 0.06 | 0.63 | 33175.10 | 3194.72 | 1.58 |
| 2024-07-18 | 9.40 | 9.57 | 0.11 | 1.16 | 41351.94 | 3923.57 | 1.97 |
| 2024-07-17 | 9.73 | 9.46 | -0.22 | -2.27 | 35321.00 | 3359.21 | 1.68 |
| 2024-07-16 | 9.75 | 9.68 | -0.04 | -0.41 | 37472.94 | 3612.05 | 1.79 |
| 2024-07-15 | 9.91 | 9.72 | -0.30 | -2.99 | 40608.00 | 3959.38 | 1.93 |
| 2024-07-12 | 10.18 | 10.02 | -0.15 | -1.48 | 38608.00 | 3884.14 | 1.84 |
| 2024-07-11 | 10.02 | 10.17 | 0.40 | 4.09 | 55814.00 | 5638.89 | 2.66 |
| 2024-07-10 | 9.89 | 9.77 | -0.23 | -2.30 | 48874.00 | 4842.21 | 2.33 |
| 2024-07-09 | 9.74 | 10.00 | 0.27 | 2.78 | 63859.00 | 6305.06 | 3.04 |
| 2024-07-08 | 10.00 | 9.73 | -0.35 | -3.47 | 42364.88 | 4132.84 | 2.02 |
| 2024-07-05 | 9.97 | 10.08 | 0.17 | 1.72 | 47207.00 | 4697.77 | 2.25 |
| 2024-07-04 | 10.18 | 9.91 | -0.26 | -2.56 | 47429.00 | 4749.41 | 2.26 |
| 2024-07-03 | 10.40 | 10.17 | -0.29 | -2.77 | 47858.00 | 4888.96 | 2.28 |
| 2024-07-02 | 10.60 | 10.46 | -0.22 | -2.06 | 58474.00 | 6137.44 | 2.79 |
| 2024-07-01 | 10.70 | 10.68 | -0.08 | -0.74 | 79827.00 | 8424.75 | 3.80 |
| 2024-06-28 | 10.54 | 10.76 | 0.05 | 0.47 | 91656.00 | 9899.72 | 4.37 |
| 2024-06-27 | 10.46 | 10.71 | 0.16 | 1.52 | 115213.00 | 12343.81 | 5.49 |
| 2024-06-26 | 9.98 | 10.55 | 0.58 | 5.82 | 101405.86 | 10443.71 | 4.83 |
| 2024-06-25 | 9.98 | 9.97 | -0.01 | -0.10 | 40149.00 | 4021.12 | 1.91 |
| 2024-06-24 | 10.36 | 9.98 | -0.47 | -4.50 | 71088.18 | 7170.15 | 3.39 |
| 2024-06-21 | 10.51 | 10.45 | -0.11 | -1.04 | 43301.00 | 4546.87 | 2.06 |
| 2024-06-20 | 10.95 | 10.56 | -0.36 | -3.30 | 69282.00 | 7405.43 | 3.30 |
| 2024-06-19 | 11.22 | 10.92 | -0.30 | -2.67 | 67280.00 | 7411.11 | 3.21 |
| 2024-06-18 | 11.05 | 11.22 | 0.19 | 1.72 | 68293.00 | 7623.41 | 3.25 |
| 2024-06-17 | 11.14 | 11.03 | -0.23 | -2.04 | 83372.00 | 9225.76 | 3.97 |
| 2024-06-14 | 11.26 | 11.26 | 0.05 | 0.45 | 74720.00 | 8433.95 | 3.56 |
| 2024-06-13 | 11.30 | 11.21 | 0.01 | 0.09 | 120546.03 | 13687.32 | 5.74 |
| 2024-06-12 | 10.87 | 11.20 | 0.30 | 2.75 | 106685.79 | 11892.99 | 5.08 |
| 2024-06-11 | 10.90 | 10.90 | -0.07 | -0.64 | 91350.00 | 9830.90 | 4.35 |
| 2024-06-07 | 10.73 | 10.97 | 0.38 | 3.59 | 120625.00 | 13126.84 | 5.75 |
| 2024-06-06 | 11.19 | 10.59 | -0.47 | -4.25 | 143312.00 | 15358.70 | 6.83 |
| 2024-06-05 | 11.50 | 11.06 | -0.57 | -4.90 | 137538.00 | 15482.99 | 6.55 |
| 2024-06-04 | 11.95 | 11.63 | -0.43 | -3.57 | 187737.00 | 21805.46 | 8.95 |
| 2024-06-03 | 12.00 | 12.06 | -0.21 | -1.71 | 167439.67 | 20351.41 | 7.98 |
| 2024-05-31 | 12.56 | 12.27 | -0.05 | -0.41 | 187547.66 | 23380.06 | 8.94 |
| 2024-05-30 | 12.85 | 12.32 | -0.79 | -6.03 | 220871.98 | 27832.42 | 10.52 |
| 2024-05-29 | 12.50 | 13.11 | 0.45 | 3.56 | 329995.26 | 41699.98 | 15.72 |
| 2024-05-28 | 12.20 | 12.66 | 0.41 | 3.35 | 391721.05 | 50451.27 | 18.67 |
| 2024-05-27 | 12.50 | 12.25 | -0.83 | -6.35 | 281613.36 | 34772.89 | 13.42 |
| 2024-05-24 | 12.30 | 13.08 | 0.91 | 7.48 | 464593.09 | 59040.70 | 22.14 |
| 2024-05-23 | 11.41 | 12.17 | 0.87 | 7.70 | 340898.74 | 40612.30 | 16.24 |
| 2024-05-22 | 11.18 | 11.30 | 0.08 | 0.71 | 102260.00 | 11647.59 | 4.87 |
| 2024-05-21 | 11.45 | 11.22 | -0.32 | -2.77 | 111091.00 | 12531.19 | 5.29 |
| 2024-05-20 | 11.21 | 11.54 | 0.21 | 1.85 | 164633.00 | 18759.65 | 7.84 |
| 2024-05-17 | 11.62 | 11.33 | -0.21 | -1.82 | 227125.10 | 26277.84 | 10.82 |
| 2024-05-16 | 10.90 | 11.54 | 0.51 | 4.62 | 263742.00 | 29708.82 | 12.57 |
| 2024-05-15 | 10.60 | 11.03 | 0.56 | 5.35 | 229138.58 | 25174.58 | 10.92 |
| 2024-05-14 | 10.70 | 10.47 | -0.21 | -1.97 | 93393.00 | 9845.41 | 4.45 |
| 2024-05-13 | 10.83 | 10.91 | 0.15 | 1.39 | 111204.00 | 12086.55 | 5.30 |
| 2024-05-10 | 10.86 | 10.76 | -0.09 | -0.83 | 74860.00 | 8021.85 | 3.57 |
日K线
周K线
月K线
