科德教育(300192)股票信息
| 股票代码 | 300192 |
| 股票名称 | 科德教育 |
| 最新价/元 | 15.75 |
| 涨跌额/元 | 2.11 |
| 涨跌幅/% | 15.47 |
| 买入/元 | 15.75 |
| 卖出/元 | 15.76 |
| 昨收/元 | 13.64 |
| 今开/元 | 16.00 |
| 最高/元 | 16.00 |
| 最低/元 | 14.00 |
| 成交量/手 | 658275.49 |
| 成交额/万 | 98542.32 |
| 股净值/元 | 37.43 |
| 市净率 | 6.03 |
| 总市值/万 | 518400.74 |
| 流通值/万 | 331019.06 |
| 换手率/% | 31.32 |
| 入市日期 | 2011-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
科德教育(300192)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 | 16.00 | 15.75 | 2.11 | 15.47 | 658275.49 | 98542.32 | 31.32 |
| 2024-09-30 | 12.07 | 13.64 | 1.57 | 13.01 | 642789.44 | 82707.57 | 30.58 |
| 2024-09-27 | 11.53 | 12.07 | 0.71 | 6.25 | 522409.02 | 63026.48 | 24.86 |
| 2024-09-26 | 11.40 | 11.36 | 0.52 | 4.80 | 437781.48 | 49734.36 | 20.83 |
| 2024-09-25 | 10.45 | 10.84 | 0.39 | 3.73 | 246680.01 | 26815.79 | 11.74 |
| 2024-09-24 | 10.18 | 10.45 | 0.25 | 2.45 | 204637.00 | 20997.80 | 9.74 |
| 2024-09-23 | 10.08 | 10.20 | 0.05 | 0.49 | 151036.00 | 15625.44 | 7.19 |
| 2024-09-20 | 10.20 | 10.15 | -0.05 | -0.49 | 113841.89 | 11523.44 | 5.42 |
| 2024-09-19 | 10.19 | 10.20 | 0.04 | 0.39 | 153271.72 | 15740.50 | 7.29 |
| 2024-09-18 | 10.02 | 10.16 | 0.02 | 0.20 | 107179.00 | 10854.58 | 5.10 |
| 2024-09-13 | 10.20 | 10.14 | -0.02 | -0.20 | 122416.08 | 12524.64 | 5.82 |
| 2024-09-12 | 10.47 | 10.16 | -0.46 | -4.33 | 186043.00 | 19240.50 | 8.85 |
| 2024-09-11 | 10.57 | 10.62 | -0.19 | -1.76 | 181281.00 | 19030.84 | 8.63 |
| 2024-09-10 | 11.35 | 10.81 | -0.48 | -4.25 | 236635.00 | 25440.82 | 11.26 |
| 2024-09-09 | 11.00 | 11.29 | 0.32 | 2.92 | 208418.02 | 23383.17 | 9.92 |
| 2024-09-06 | 11.45 | 10.97 | -0.43 | -3.77 | 195342.00 | 21580.54 | 9.29 |
| 2024-09-05 | 11.35 | 11.40 | -0.45 | -3.80 | 310600.00 | 35614.69 | 14.78 |
| 2024-09-04 | 11.45 | 11.85 | 0.26 | 2.24 | 322166.77 | 37913.23 | 15.33 |
| 2024-09-03 | 11.47 | 11.59 | 0.24 | 2.12 | 247902.77 | 28598.88 | 11.80 |
| 2024-09-02 | 11.62 | 11.35 | -0.21 | -1.82 | 263893.00 | 30574.49 | 12.56 |
| 2024-08-30 | 11.25 | 11.56 | 0.27 | 2.39 | 364127.29 | 41978.40 | 17.33 |
| 2024-08-29 | 10.62 | 11.29 | 0.49 | 4.54 | 294584.63 | 32454.98 | 14.02 |
| 2024-08-28 | 10.53 | 10.80 | 0.27 | 2.56 | 250059.10 | 26908.14 | 11.90 |
| 2024-08-27 | 11.11 | 10.53 | -0.27 | -2.50 | 183161.47 | 19741.45 | 7.87 |
| 2024-08-26 | 10.75 | 10.80 | 0.06 | 0.56 | 144406.00 | 15655.12 | 6.20 |
| 2024-08-23 | 10.62 | 10.74 | -0.16 | -1.47 | 202265.79 | 22005.32 | 8.69 |
| 2024-08-22 | 11.44 | 10.90 | -0.81 | -6.92 | 329550.89 | 36803.46 | 14.15 |
| 2024-08-21 | 11.38 | 11.71 | 0.27 | 2.36 | 334427.57 | 38926.64 | 14.36 |
| 2024-08-20 | 11.41 | 11.44 | -0.15 | -1.29 | 216633.00 | 24522.12 | 9.30 |
| 2024-08-19 | 11.20 | 11.59 | 0.21 | 1.85 | 273158.26 | 31456.69 | 11.73 |
| 2024-08-16 | 11.41 | 11.38 | -0.10 | -0.87 | 294433.47 | 33965.48 | 12.64 |
| 2024-08-15 | 11.22 | 11.48 | 0.25 | 2.23 | 275234.47 | 31162.49 | 11.82 |
| 2024-08-14 | 11.24 | 11.23 | -0.15 | -1.32 | 185738.69 | 20974.87 | 7.98 |
| 2024-08-13 | 11.34 | 11.38 | 0.05 | 0.44 | 208223.86 | 23576.69 | 8.94 |
| 2024-08-12 | 11.97 | 11.33 | -0.64 | -5.35 | 335160.47 | 38392.43 | 14.39 |
| 2024-08-09 | 12.42 | 11.97 | -0.27 | -2.21 | 450550.54 | 55034.12 | 19.35 |
| 2024-08-08 | 12.18 | 12.24 | -1.56 | -11.30 | 718666.42 | 90095.49 | 30.86 |
| 2024-08-07 | 12.95 | 13.80 | 0.80 | 6.15 | 947061.28 | 130093.80 | 40.67 |
| 2024-08-06 | 11.34 | 13.00 | 2.17 | 20.04 | 771453.90 | 93558.80 | 33.13 |
| 2024-08-05 | 12.09 | 10.83 | -0.71 | -6.15 | 554899.79 | 65186.86 | 23.83 |
| 2024-08-02 | 11.95 | 11.54 | -0.48 | -3.99 | 582669.02 | 69952.28 | 25.02 |
| 2024-08-01 | 11.49 | 12.02 | 0.60 | 5.25 | 748516.58 | 87929.85 | 32.14 |
| 2024-07-31 | 11.42 | 11.42 | 1.90 | 19.96 | 606052.95 | 67764.60 | 26.03 |
| 2024-07-30 | 9.05 | 9.52 | 0.41 | 4.50 | 124172.37 | 11565.71 | 5.33 |
| 2024-07-29 | 9.06 | 9.11 | 0.07 | 0.77 | 57117.00 | 5189.35 | 2.45 |
| 2024-07-26 | 9.00 | 9.04 | -0.03 | -0.33 | 68728.90 | 6222.63 | 2.95 |
| 2024-07-25 | 9.23 | 9.07 | -0.26 | -2.79 | 105885.60 | 9687.22 | 4.55 |
| 2024-07-24 | 9.20 | 9.33 | 0.06 | 0.65 | 130075.17 | 12035.53 | 5.59 |
| 2024-07-23 | 9.40 | 9.27 | -0.18 | -1.91 | 126965.92 | 11949.32 | 5.45 |
| 2024-07-22 | 9.38 | 9.45 | -0.28 | -2.88 | 201286.25 | 18877.67 | 8.64 |
| 2024-07-19 | 9.52 | 9.73 | 0.61 | 6.69 | 254941.89 | 25228.28 | 10.95 |
| 2024-07-18 | 8.85 | 9.12 | 0.27 | 3.05 | 126296.22 | 11222.12 | 5.42 |
| 2024-07-17 | 8.90 | 8.85 | -0.05 | -0.56 | 81274.02 | 7229.61 | 3.49 |
| 2024-07-16 | 8.77 | 8.90 | 0.11 | 1.25 | 72110.01 | 6333.14 | 3.10 |
| 2024-07-15 | 9.03 | 8.79 | -0.25 | -2.77 | 62892.66 | 5549.57 | 2.70 |
| 2024-07-12 | 9.23 | 9.04 | -0.21 | -2.27 | 79682.01 | 7274.39 | 3.42 |
| 2024-07-11 | 9.18 | 9.25 | 0.25 | 2.78 | 73806.29 | 6777.37 | 3.17 |
| 2024-07-10 | 9.21 | 9.00 | -0.28 | -3.02 | 74182.28 | 6778.73 | 3.19 |
| 2024-07-09 | 9.07 | 9.28 | 0.20 | 2.20 | 83303.00 | 7572.69 | 3.58 |
| 2024-07-08 | 9.30 | 9.08 | -0.22 | -2.37 | 47647.79 | 4364.74 | 2.05 |
| 2024-07-05 | 9.32 | 9.30 | -0.02 | -0.22 | 58870.28 | 5434.24 | 2.53 |
| 2024-07-04 | 9.53 | 9.32 | -0.28 | -2.92 | 73131.29 | 6919.61 | 3.14 |
| 2024-07-03 | 9.90 | 9.60 | -0.36 | -3.61 | 92484.29 | 9010.11 | 3.97 |
| 2024-07-02 | 9.95 | 9.96 | -0.04 | -0.40 | 97799.67 | 9831.78 | 4.20 |
| 2024-07-01 | 9.89 | 10.00 | 0.18 | 1.83 | 98333.65 | 9874.46 | 4.22 |
| 2024-06-28 | 9.72 | 9.82 | 0.04 | 0.41 | 60796.05 | 6012.98 | 2.61 |
| 2024-06-27 | 10.06 | 9.78 | -0.42 | -4.12 | 80538.71 | 8004.29 | 3.46 |
| 2024-06-26 | 9.77 | 10.20 | 0.33 | 3.34 | 94142.70 | 9334.73 | 4.04 |
| 2024-06-25 | 9.89 | 9.87 | 0.01 | 0.10 | 96715.37 | 9742.34 | 4.15 |
| 2024-06-24 | 10.08 | 9.86 | -0.36 | -3.52 | 97348.57 | 9730.84 | 4.18 |
| 2024-06-21 | 10.68 | 10.22 | -0.73 | -6.67 | 157742.00 | 16404.24 | 6.77 |
| 2024-06-20 | 10.58 | 10.95 | 0.29 | 2.72 | 210480.99 | 22762.59 | 9.04 |
| 2024-06-19 | 10.70 | 10.66 | -0.04 | -0.37 | 64555.99 | 6880.33 | 2.77 |
| 2024-06-18 | 10.29 | 10.70 | 0.39 | 3.78 | 96727.57 | 10221.27 | 4.15 |
| 2024-06-17 | 10.51 | 10.31 | -0.16 | -1.53 | 62575.00 | 6498.40 | 2.69 |
| 2024-06-14 | 10.50 | 10.47 | 0.00 | 0.00 | 63185.00 | 6635.38 | 2.71 |
| 2024-06-13 | 10.72 | 10.47 | -0.09 | -0.85 | 76188.14 | 8045.57 | 3.27 |
| 2024-06-12 | 10.18 | 10.56 | 0.36 | 3.53 | 122588.37 | 12805.13 | 5.26 |
| 2024-06-11 | 9.71 | 10.20 | 0.42 | 4.29 | 115238.97 | 11478.40 | 4.95 |
| 2024-06-07 | 9.79 | 9.78 | 0.10 | 1.03 | 75202.41 | 7403.39 | 3.23 |
| 2024-06-06 | 10.19 | 9.95 | -0.12 | -1.19 | 85271.89 | 8566.06 | 3.66 |
| 2024-06-05 | 10.40 | 10.07 | -0.36 | -3.45 | 71408.00 | 7288.53 | 3.07 |
| 2024-06-04 | 10.88 | 10.43 | -0.57 | -5.18 | 121596.00 | 12824.40 | 5.22 |
| 2024-06-03 | 10.73 | 11.00 | 0.17 | 1.57 | 125318.00 | 13554.59 | 5.38 |
| 2024-05-31 | 10.37 | 10.83 | 0.45 | 4.34 | 111735.00 | 12023.45 | 4.80 |
| 2024-05-30 | 10.55 | 10.38 | -0.36 | -3.35 | 97869.00 | 10202.82 | 4.20 |
| 2024-05-29 | 10.66 | 10.74 | 0.06 | 0.56 | 120011.00 | 12962.02 | 5.15 |
| 2024-05-28 | 10.84 | 10.68 | -0.27 | -2.47 | 79074.50 | 8511.90 | 3.40 |
| 2024-05-27 | 10.58 | 10.95 | 0.36 | 3.40 | 116397.00 | 12417.11 | 5.00 |
| 2024-05-24 | 10.70 | 10.59 | -0.18 | -1.67 | 94748.00 | 10066.72 | 4.07 |
| 2024-05-23 | 11.35 | 10.77 | -0.66 | -5.77 | 187967.00 | 20540.56 | 8.07 |
| 2024-05-22 | 11.30 | 11.43 | 0.15 | 1.33 | 251063.41 | 29195.83 | 10.78 |
| 2024-05-21 | 11.35 | 11.28 | -0.17 | -1.49 | 87651.00 | 9869.66 | 3.76 |
| 2024-05-20 | 10.94 | 11.45 | 0.51 | 4.66 | 154587.20 | 17398.40 | 6.64 |
| 2024-05-17 | 10.86 | 10.94 | -0.06 | -0.55 | 79496.00 | 8670.26 | 3.41 |
| 2024-05-16 | 11.22 | 11.00 | -0.20 | -1.79 | 104859.00 | 11670.37 | 4.50 |
| 2024-05-15 | 11.29 | 11.20 | -0.19 | -1.67 | 140686.22 | 15927.97 | 6.04 |
| 2024-05-14 | 11.13 | 11.39 | 0.31 | 2.80 | 243527.47 | 27861.85 | 10.46 |
| 2024-05-13 | 10.58 | 11.08 | 0.46 | 4.33 | 190310.24 | 20765.25 | 8.17 |
| 2024-05-10 | 10.89 | 10.62 | -0.25 | -2.30 | 106663.33 | 11499.08 | 4.58 |
日K线
周K线
月K线
