科泰电源(300153)股票信息
| 股票代码 | 300153 |
| 股票名称 | 科泰电源 |
| 最新价/元 | 8.68 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 12.15 |
| 买入/元 | 8.68 |
| 卖出/元 | 8.69 |
| 昨收/元 | 7.74 |
| 今开/元 | 9.23 |
| 最高/元 | 9.23 |
| 最低/元 | 7.90 |
| 成交量/手 | 386859.66 |
| 成交额/万 | 32957.48 |
| 股净值/元 | 86.03 |
| 市净率 | 3.26 |
| 总市值/万 | 277760.00 |
| 流通值/万 | 276310.54 |
| 换手率/% | 12.15 |
| 入市日期 | 2010-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
科泰电源(300153)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 | 9.23 | 8.68 | 0.94 | 12.15 | 386859.66 | 32957.48 | 12.15 |
| 2024-09-30 | 7.00 | 7.74 | 1.01 | 15.01 | 313188.51 | 23048.71 | 9.84 |
| 2024-09-27 | 6.45 | 6.73 | 0.41 | 6.49 | 232024.82 | 15352.65 | 7.29 |
| 2024-09-26 | 6.15 | 6.32 | 0.19 | 3.10 | 115998.20 | 7179.46 | 3.64 |
| 2024-09-25 | 6.11 | 6.13 | 0.02 | 0.33 | 124436.35 | 7678.64 | 3.91 |
| 2024-09-24 | 5.96 | 6.11 | 0.14 | 2.35 | 104775.00 | 6314.95 | 3.29 |
| 2024-09-23 | 5.99 | 5.97 | 0.02 | 0.34 | 49387.00 | 2955.58 | 1.55 |
| 2024-09-20 | 6.05 | 5.95 | -0.10 | -1.65 | 60960.52 | 3626.79 | 1.92 |
| 2024-09-19 | 5.90 | 6.05 | 0.15 | 2.54 | 79932.05 | 4792.92 | 2.51 |
| 2024-09-18 | 5.88 | 5.90 | -0.03 | -0.51 | 55513.00 | 3253.72 | 1.74 |
| 2024-09-13 | 6.00 | 5.93 | -0.08 | -1.33 | 72305.00 | 4294.05 | 2.27 |
| 2024-09-12 | 5.95 | 6.01 | 0.01 | 0.17 | 129903.00 | 7865.40 | 4.08 |
| 2024-09-11 | 5.79 | 6.00 | 0.14 | 2.39 | 148071.57 | 8953.92 | 4.65 |
| 2024-09-10 | 5.79 | 5.86 | 0.04 | 0.69 | 78619.54 | 4555.70 | 2.47 |
| 2024-09-09 | 5.78 | 5.82 | -0.06 | -1.02 | 72950.05 | 4221.68 | 2.29 |
| 2024-09-06 | 6.02 | 5.88 | -0.14 | -2.33 | 118436.00 | 6995.15 | 3.72 |
| 2024-09-05 | 6.30 | 6.02 | -0.24 | -3.83 | 199681.00 | 12045.59 | 6.27 |
| 2024-09-04 | 6.04 | 6.26 | 0.18 | 2.96 | 329082.00 | 20661.00 | 10.34 |
| 2024-09-03 | 5.77 | 6.08 | 0.33 | 5.74 | 221807.20 | 13553.75 | 6.97 |
| 2024-09-02 | 5.80 | 5.75 | 0.02 | 0.35 | 63715.00 | 3715.78 | 2.00 |
| 2024-08-30 | 5.67 | 5.73 | 0.07 | 1.24 | 54549.05 | 3132.68 | 1.71 |
| 2024-08-29 | 5.55 | 5.66 | 0.11 | 1.98 | 42106.00 | 2366.53 | 1.32 |
| 2024-08-28 | 5.40 | 5.55 | 0.11 | 2.02 | 34491.00 | 1905.43 | 1.08 |
| 2024-08-27 | 5.59 | 5.44 | -0.15 | -2.68 | 32963.00 | 1804.52 | 1.04 |
| 2024-08-26 | 5.45 | 5.59 | 0.21 | 3.90 | 41422.00 | 2297.21 | 1.30 |
| 2024-08-23 | 5.43 | 5.38 | -0.08 | -1.47 | 31978.00 | 1720.33 | 1.00 |
| 2024-08-22 | 5.50 | 5.46 | -0.09 | -1.62 | 52127.01 | 2875.06 | 1.64 |
| 2024-08-21 | 5.36 | 5.55 | -0.06 | -1.07 | 76845.00 | 4233.48 | 2.41 |
| 2024-08-20 | 5.81 | 5.61 | -0.09 | -1.58 | 116884.09 | 6762.72 | 3.67 |
| 2024-08-19 | 5.67 | 5.70 | 0.02 | 0.35 | 25308.00 | 1446.55 | 0.80 |
| 2024-08-16 | 5.78 | 5.68 | -0.08 | -1.39 | 32234.00 | 1844.78 | 1.01 |
| 2024-08-15 | 5.82 | 5.76 | 0.07 | 1.23 | 35584.00 | 2033.49 | 1.12 |
| 2024-08-14 | 5.74 | 5.69 | -0.03 | -0.52 | 16768.00 | 958.57 | 0.53 |
| 2024-08-13 | 5.59 | 5.72 | 0.08 | 1.42 | 24499.00 | 1391.12 | 0.77 |
| 2024-08-12 | 5.69 | 5.64 | -0.06 | -1.05 | 20440.00 | 1157.33 | 0.64 |
| 2024-08-09 | 5.68 | 5.70 | 0.02 | 0.35 | 28888.00 | 1653.71 | 0.91 |
| 2024-08-08 | 5.74 | 5.68 | -0.08 | -1.39 | 31181.00 | 1763.96 | 0.98 |
| 2024-08-07 | 5.72 | 5.76 | 0.10 | 1.77 | 46049.00 | 2650.06 | 1.45 |
| 2024-08-06 | 5.55 | 5.66 | 0.14 | 2.54 | 32396.31 | 1822.81 | 1.02 |
| 2024-08-05 | 5.63 | 5.52 | -0.20 | -3.50 | 38475.00 | 2162.54 | 1.21 |
| 2024-08-02 | 5.82 | 5.72 | -0.16 | -2.72 | 30774.00 | 1779.89 | 0.97 |
| 2024-08-01 | 5.81 | 5.88 | 0.03 | 0.51 | 52023.31 | 3044.52 | 1.63 |
| 2024-07-31 | 5.67 | 5.85 | 0.21 | 3.72 | 66599.31 | 3867.40 | 2.09 |
| 2024-07-30 | 5.66 | 5.64 | -0.07 | -1.23 | 45163.00 | 2556.64 | 1.42 |
| 2024-07-29 | 5.65 | 5.71 | 0.07 | 1.24 | 43422.00 | 2478.63 | 1.36 |
| 2024-07-26 | 5.52 | 5.64 | 0.10 | 1.81 | 29819.00 | 1669.79 | 0.94 |
| 2024-07-25 | 5.37 | 5.54 | 0.11 | 2.03 | 36589.54 | 2006.43 | 1.15 |
| 2024-07-24 | 5.49 | 5.43 | -0.06 | -1.09 | 36990.00 | 2012.39 | 1.16 |
| 2024-07-23 | 5.52 | 5.49 | -0.01 | -0.18 | 53477.00 | 2975.03 | 1.68 |
| 2024-07-22 | 5.51 | 5.50 | 0.02 | 0.37 | 41113.00 | 2264.85 | 1.29 |
| 2024-07-19 | 5.49 | 5.48 | 0.00 | 0.00 | 32374.00 | 1774.43 | 1.02 |
| 2024-07-18 | 5.45 | 5.48 | 0.01 | 0.18 | 40417.00 | 2183.52 | 1.27 |
| 2024-07-17 | 5.65 | 5.47 | -0.13 | -2.32 | 41481.23 | 2291.24 | 1.30 |
| 2024-07-16 | 5.60 | 5.60 | -0.03 | -0.53 | 47693.00 | 2653.89 | 1.50 |
| 2024-07-15 | 5.80 | 5.63 | -0.30 | -5.06 | 106847.00 | 6050.90 | 3.36 |
| 2024-07-12 | 5.83 | 5.93 | 0.14 | 2.42 | 128209.01 | 7667.91 | 4.03 |
| 2024-07-11 | 5.63 | 5.79 | 0.26 | 4.70 | 47678.00 | 2732.62 | 1.50 |
| 2024-07-10 | 5.59 | 5.53 | -0.04 | -0.72 | 28947.00 | 1617.52 | 0.91 |
| 2024-07-09 | 5.49 | 5.57 | 0.06 | 1.09 | 37463.00 | 2062.71 | 1.18 |
| 2024-07-08 | 5.69 | 5.51 | -0.14 | -2.48 | 35553.04 | 1976.25 | 1.12 |
| 2024-07-05 | 5.63 | 5.65 | 0.03 | 0.53 | 33921.00 | 1903.07 | 1.07 |
| 2024-07-04 | 5.85 | 5.62 | -0.20 | -3.44 | 35497.00 | 2013.85 | 1.12 |
| 2024-07-03 | 5.94 | 5.82 | -0.14 | -2.35 | 34025.00 | 1991.40 | 1.07 |
| 2024-07-02 | 5.95 | 5.96 | 0.05 | 0.85 | 37456.06 | 2226.75 | 1.18 |
| 2024-07-01 | 5.96 | 5.91 | -0.04 | -0.67 | 37195.00 | 2186.59 | 1.17 |
| 2024-06-28 | 5.72 | 5.95 | 0.17 | 2.94 | 49256.00 | 2927.32 | 1.55 |
| 2024-06-27 | 5.91 | 5.78 | -0.07 | -1.20 | 30066.00 | 1755.67 | 0.94 |
| 2024-06-26 | 5.65 | 5.85 | 0.18 | 3.18 | 31655.02 | 1813.82 | 0.99 |
| 2024-06-25 | 5.64 | 5.67 | 0.06 | 1.07 | 29081.00 | 1652.24 | 0.91 |
| 2024-06-24 | 5.86 | 5.61 | -0.26 | -4.43 | 43630.00 | 2470.21 | 1.37 |
| 2024-06-21 | 5.98 | 5.87 | -0.09 | -1.51 | 31898.00 | 1881.87 | 1.00 |
| 2024-06-20 | 6.11 | 5.96 | -0.15 | -2.46 | 36562.00 | 2205.86 | 1.15 |
| 2024-06-19 | 6.13 | 6.11 | -0.03 | -0.49 | 40081.00 | 2459.42 | 1.26 |
| 2024-06-18 | 6.07 | 6.14 | 0.07 | 1.15 | 41654.02 | 2538.91 | 1.31 |
| 2024-06-17 | 6.17 | 6.07 | -0.04 | -0.66 | 56439.00 | 3443.84 | 1.77 |
| 2024-06-14 | 5.94 | 6.11 | 0.21 | 3.56 | 100502.00 | 6152.45 | 3.16 |
| 2024-06-13 | 5.98 | 5.90 | -0.03 | -0.51 | 28613.00 | 1689.78 | 0.90 |
| 2024-06-12 | 5.86 | 5.93 | 0.07 | 1.20 | 38027.00 | 2258.54 | 1.19 |
| 2024-06-11 | 5.80 | 5.86 | 0.06 | 1.03 | 52776.00 | 3047.36 | 1.66 |
| 2024-06-07 | 5.69 | 5.80 | 0.23 | 4.13 | 66997.00 | 3857.28 | 2.10 |
| 2024-06-06 | 5.91 | 5.57 | -0.31 | -5.27 | 83220.00 | 4695.95 | 2.61 |
| 2024-06-05 | 6.14 | 5.88 | -0.29 | -4.70 | 65179.00 | 3900.33 | 2.05 |
| 2024-06-04 | 6.07 | 6.17 | 0.02 | 0.33 | 95600.00 | 5772.38 | 3.00 |
| 2024-06-03 | 6.47 | 6.15 | -0.34 | -5.24 | 98010.00 | 6085.86 | 3.08 |
| 2024-05-31 | 6.32 | 6.49 | 0.10 | 1.57 | 122606.66 | 7891.02 | 3.85 |
| 2024-05-30 | 6.65 | 6.39 | -0.31 | -4.63 | 150626.20 | 9764.24 | 4.73 |
| 2024-05-29 | 6.75 | 6.70 | -0.23 | -3.32 | 246840.46 | 16404.93 | 7.75 |
| 2024-05-28 | 6.42 | 6.93 | 0.51 | 7.94 | 207299.21 | 14134.47 | 6.51 |
| 2024-05-27 | 6.45 | 6.42 | -0.01 | -0.16 | 54989.00 | 3524.14 | 1.73 |
| 2024-05-24 | 6.36 | 6.43 | 0.04 | 0.63 | 43270.00 | 2811.11 | 1.36 |
| 2024-05-23 | 6.50 | 6.39 | -0.11 | -1.69 | 38818.00 | 2492.45 | 1.22 |
| 2024-05-22 | 6.31 | 6.50 | 0.01 | 0.15 | 31585.47 | 2052.18 | 0.99 |
| 2024-05-21 | 6.55 | 6.49 | -0.11 | -1.67 | 51968.47 | 3366.51 | 1.63 |
| 2024-05-20 | 6.64 | 6.60 | 0.00 | 0.00 | 37305.00 | 2451.28 | 1.17 |
| 2024-05-17 | 6.55 | 6.60 | 0.06 | 0.92 | 36956.00 | 2437.15 | 1.16 |
| 2024-05-16 | 6.48 | 6.54 | 0.05 | 0.77 | 33071.04 | 2167.16 | 1.04 |
| 2024-05-15 | 6.56 | 6.49 | -0.04 | -0.61 | 36845.20 | 2417.88 | 1.16 |
| 2024-05-14 | 6.52 | 6.53 | 0.00 | 0.00 | 36256.00 | 2383.94 | 1.14 |
| 2024-05-13 | 6.60 | 6.53 | -0.11 | -1.66 | 46503.00 | 3033.20 | 1.46 |
| 2024-05-10 | 6.69 | 6.64 | -0.02 | -0.30 | 39052.00 | 2583.34 | 1.23 |
日K线
周K线
月K线
