日科化学(300214)股票信息
| 股票代码 | 300214 |
| 股票名称 | 日科化学 |
| 最新价/元 | 5.87 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 6.15 |
| 买入/元 | 5.87 |
| 卖出/元 | 5.88 |
| 昨收/元 | 5.53 |
| 今开/元 | 6.31 |
| 最高/元 | 6.45 |
| 最低/元 | 5.53 |
| 成交量/手 | 227086.73 |
| 成交额/万 | 13552.64 |
| 股净值/元 | 32.61 |
| 市净率 | 1.10 |
| 总市值/万 | 273567.01 |
| 流通值/万 | 236891.97 |
| 换手率/% | 5.63 |
| 入市日期 | 2011-05-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
日科化学(300214)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 | 6.31 | 5.87 | 0.34 | 6.15 | 227086.73 | 13552.64 | 5.63 |
| 2024-09-30 | 5.09 | 5.53 | 0.61 | 12.40 | 170108.94 | 9031.59 | 4.22 |
| 2024-09-27 | 4.74 | 4.92 | 0.22 | 4.68 | 48149.20 | 2343.35 | 1.19 |
| 2024-09-26 | 4.56 | 4.70 | 0.12 | 2.62 | 21828.20 | 1014.30 | 0.54 |
| 2024-09-25 | 4.56 | 4.58 | 0.05 | 1.10 | 29478.00 | 1364.86 | 0.73 |
| 2024-09-24 | 4.35 | 4.53 | 0.19 | 4.38 | 27464.00 | 1227.97 | 0.68 |
| 2024-09-23 | 4.33 | 4.34 | -0.02 | -0.46 | 12202.00 | 530.74 | 0.30 |
| 2024-09-20 | 4.43 | 4.36 | -0.07 | -1.58 | 15366.00 | 673.39 | 0.38 |
| 2024-09-19 | 4.35 | 4.43 | 0.14 | 3.26 | 25596.00 | 1120.45 | 0.63 |
| 2024-09-18 | 4.37 | 4.29 | -0.06 | -1.38 | 17896.00 | 763.71 | 0.44 |
| 2024-09-13 | 4.44 | 4.35 | -0.07 | -1.58 | 14542.00 | 637.32 | 0.36 |
| 2024-09-12 | 4.42 | 4.42 | -0.01 | -0.23 | 14336.00 | 637.79 | 0.36 |
| 2024-09-11 | 4.49 | 4.43 | -0.05 | -1.12 | 11031.00 | 490.33 | 0.27 |
| 2024-09-10 | 4.51 | 4.48 | -0.03 | -0.67 | 15358.00 | 684.31 | 0.38 |
| 2024-09-09 | 4.51 | 4.51 | -0.01 | -0.22 | 18522.00 | 831.76 | 0.46 |
| 2024-09-06 | 4.61 | 4.52 | -0.10 | -2.17 | 15789.00 | 719.37 | 0.39 |
| 2024-09-05 | 4.61 | 4.62 | 0.01 | 0.22 | 13977.00 | 645.20 | 0.35 |
| 2024-09-04 | 4.60 | 4.61 | 0.02 | 0.44 | 18740.00 | 864.93 | 0.46 |
| 2024-09-03 | 4.62 | 4.59 | -0.04 | -0.86 | 13060.00 | 602.65 | 0.32 |
| 2024-09-02 | 4.64 | 4.63 | -0.03 | -0.64 | 41871.68 | 1922.04 | 1.04 |
| 2024-08-30 | 4.47 | 4.66 | 0.19 | 4.25 | 55343.00 | 2553.25 | 1.37 |
| 2024-08-29 | 4.44 | 4.47 | 0.03 | 0.68 | 39767.00 | 1765.99 | 0.99 |
| 2024-08-28 | 4.85 | 4.44 | -0.54 | -10.84 | 101651.00 | 4636.93 | 2.52 |
| 2024-08-27 | 5.08 | 4.98 | -0.10 | -1.97 | 11985.00 | 600.00 | 0.30 |
| 2024-08-26 | 4.97 | 5.08 | 0.11 | 2.21 | 12077.00 | 609.83 | 0.30 |
| 2024-08-23 | 5.03 | 4.97 | -0.06 | -1.19 | 19944.00 | 989.02 | 0.49 |
| 2024-08-22 | 5.06 | 5.03 | -0.04 | -0.79 | 12368.01 | 623.76 | 0.31 |
| 2024-08-21 | 5.10 | 5.07 | -0.02 | -0.39 | 13382.00 | 679.16 | 0.33 |
| 2024-08-20 | 5.16 | 5.09 | -0.08 | -1.55 | 16812.99 | 859.03 | 0.42 |
| 2024-08-19 | 5.14 | 5.17 | 0.03 | 0.58 | 13085.00 | 676.03 | 0.32 |
| 2024-08-16 | 5.27 | 5.14 | -0.13 | -2.47 | 29936.00 | 1555.57 | 0.74 |
| 2024-08-15 | 5.21 | 5.27 | 0.03 | 0.57 | 29932.00 | 1565.28 | 0.74 |
| 2024-08-14 | 5.22 | 5.24 | -0.01 | -0.19 | 17107.00 | 896.55 | 0.42 |
| 2024-08-13 | 5.24 | 5.25 | 0.04 | 0.77 | 15320.00 | 798.20 | 0.38 |
| 2024-08-12 | 5.20 | 5.21 | 0.01 | 0.19 | 17534.00 | 912.22 | 0.43 |
| 2024-08-09 | 5.24 | 5.20 | -0.03 | -0.57 | 15986.00 | 838.56 | 0.40 |
| 2024-08-08 | 5.20 | 5.23 | -0.01 | -0.19 | 21696.00 | 1134.55 | 0.54 |
| 2024-08-07 | 5.29 | 5.24 | -0.01 | -0.19 | 15840.00 | 832.81 | 0.39 |
| 2024-08-06 | 5.19 | 5.25 | 0.06 | 1.16 | 22207.00 | 1160.50 | 0.55 |
| 2024-08-05 | 5.39 | 5.19 | -0.19 | -3.53 | 54071.35 | 2874.50 | 1.34 |
| 2024-08-02 | 5.30 | 5.38 | 0.05 | 0.94 | 39028.00 | 2099.64 | 0.97 |
| 2024-08-01 | 5.38 | 5.33 | -0.05 | -0.93 | 26746.00 | 1432.48 | 0.66 |
| 2024-07-31 | 5.26 | 5.38 | 0.11 | 2.09 | 35073.00 | 1870.62 | 0.87 |
| 2024-07-30 | 5.30 | 5.27 | -0.03 | -0.57 | 24630.00 | 1297.50 | 0.61 |
| 2024-07-29 | 5.30 | 5.30 | -0.04 | -0.75 | 22925.00 | 1210.60 | 0.57 |
| 2024-07-26 | 5.30 | 5.34 | 0.04 | 0.76 | 32705.00 | 1739.72 | 0.81 |
| 2024-07-25 | 5.22 | 5.30 | -0.02 | -0.38 | 33604.00 | 1772.70 | 0.83 |
| 2024-07-24 | 5.12 | 5.32 | 0.19 | 3.70 | 43776.00 | 2289.75 | 1.08 |
| 2024-07-23 | 5.16 | 5.13 | -0.01 | -0.20 | 26540.00 | 1378.72 | 0.66 |
| 2024-07-22 | 5.13 | 5.14 | 0.02 | 0.39 | 13315.00 | 681.84 | 0.33 |
| 2024-07-19 | 5.17 | 5.12 | -0.05 | -0.97 | 21154.00 | 1086.40 | 0.52 |
| 2024-07-18 | 5.13 | 5.17 | 0.05 | 0.98 | 21403.00 | 1090.12 | 0.53 |
| 2024-07-17 | 5.25 | 5.12 | -0.10 | -1.92 | 25707.00 | 1329.31 | 0.64 |
| 2024-07-16 | 5.36 | 5.26 | -0.09 | -1.68 | 31843.00 | 1674.38 | 0.79 |
| 2024-07-15 | 5.45 | 5.35 | -0.12 | -2.19 | 29015.35 | 1559.62 | 0.72 |
| 2024-07-12 | 5.54 | 5.47 | -0.06 | -1.09 | 34532.00 | 1890.07 | 0.86 |
| 2024-07-11 | 5.46 | 5.53 | 0.13 | 2.41 | 47854.88 | 2623.49 | 1.19 |
| 2024-07-10 | 5.45 | 5.40 | -0.05 | -0.92 | 35036.00 | 1900.86 | 0.87 |
| 2024-07-09 | 5.27 | 5.45 | 0.16 | 3.03 | 50629.00 | 2719.91 | 1.25 |
| 2024-07-08 | 5.36 | 5.29 | -0.06 | -1.12 | 42310.95 | 2269.18 | 1.05 |
| 2024-07-05 | 5.21 | 5.35 | 0.12 | 2.29 | 26966.00 | 1429.42 | 0.67 |
| 2024-07-04 | 5.31 | 5.23 | -0.12 | -2.24 | 31884.00 | 1681.54 | 0.79 |
| 2024-07-03 | 5.53 | 5.35 | -0.14 | -2.55 | 45699.00 | 2460.13 | 1.13 |
| 2024-07-02 | 5.49 | 5.49 | 0.06 | 1.11 | 63431.12 | 3493.41 | 1.57 |
| 2024-07-01 | 5.35 | 5.43 | 0.04 | 0.74 | 39322.00 | 2101.80 | 0.97 |
| 2024-06-28 | 5.52 | 5.39 | 0.00 | 0.00 | 56973.04 | 3091.31 | 1.41 |
| 2024-06-27 | 5.32 | 5.39 | 0.01 | 0.19 | 80083.00 | 4366.95 | 1.98 |
| 2024-06-26 | 5.18 | 5.38 | 0.20 | 3.86 | 65425.39 | 3440.83 | 1.62 |
| 2024-06-25 | 5.25 | 5.18 | -0.10 | -1.89 | 75853.00 | 3948.56 | 1.88 |
| 2024-06-24 | 5.62 | 5.28 | -0.39 | -6.88 | 119324.01 | 6404.00 | 2.96 |
| 2024-06-21 | 5.63 | 5.67 | -0.25 | -4.22 | 181726.26 | 10170.48 | 4.50 |
| 2024-06-20 | 5.49 | 5.92 | 0.61 | 11.49 | 309427.25 | 18682.07 | 7.67 |
| 2024-06-19 | 5.24 | 5.31 | 0.11 | 2.12 | 41091.00 | 2172.87 | 1.02 |
| 2024-06-18 | 5.12 | 5.20 | 0.11 | 2.16 | 40029.00 | 2074.06 | 0.99 |
| 2024-06-17 | 5.08 | 5.09 | -0.04 | -0.78 | 21613.00 | 1106.32 | 0.54 |
| 2024-06-14 | 5.06 | 5.13 | 0.07 | 1.38 | 24989.00 | 1274.47 | 0.62 |
| 2024-06-13 | 5.18 | 5.06 | -0.12 | -2.32 | 37998.00 | 1930.15 | 0.94 |
| 2024-06-12 | 5.12 | 5.18 | 0.04 | 0.78 | 27954.00 | 1445.76 | 0.69 |
| 2024-06-11 | 5.09 | 5.14 | 0.01 | 0.20 | 33810.50 | 1735.81 | 0.84 |
| 2024-06-07 | 4.98 | 5.13 | 0.22 | 4.48 | 41634.61 | 2113.05 | 1.03 |
| 2024-06-06 | 5.08 | 4.91 | -0.23 | -4.48 | 67772.61 | 3403.65 | 1.68 |
| 2024-06-05 | 5.21 | 5.14 | -0.04 | -0.77 | 53215.00 | 2741.61 | 1.32 |
| 2024-06-04 | 5.38 | 5.18 | -0.26 | -4.78 | 97866.62 | 5075.14 | 2.43 |
| 2024-06-03 | 5.65 | 5.44 | -0.25 | -4.39 | 147671.00 | 8092.57 | 3.66 |
| 2024-05-31 | 5.58 | 5.69 | 0.04 | 0.71 | 172338.01 | 9832.80 | 4.27 |
| 2024-05-30 | 5.81 | 5.65 | -0.24 | -4.08 | 206197.72 | 11991.03 | 5.11 |
| 2024-05-29 | 6.11 | 5.89 | -0.28 | -4.54 | 261013.20 | 15471.18 | 6.47 |
| 2024-05-28 | 5.97 | 6.17 | -0.15 | -2.37 | 424975.11 | 26474.87 | 10.53 |
| 2024-05-27 | 5.39 | 6.32 | 0.92 | 17.04 | 463010.35 | 28979.90 | 11.47 |
| 2024-05-24 | 5.38 | 5.40 | -0.02 | -0.37 | 19911.00 | 1079.15 | 0.49 |
| 2024-05-23 | 5.59 | 5.42 | -0.19 | -3.39 | 36712.00 | 2005.77 | 0.91 |
| 2024-05-22 | 5.61 | 5.61 | -0.03 | -0.53 | 33566.19 | 1881.03 | 0.83 |
| 2024-05-21 | 5.79 | 5.64 | -0.15 | -2.59 | 29799.00 | 1692.25 | 0.74 |
| 2024-05-20 | 5.79 | 5.79 | 0.00 | 0.00 | 30142.00 | 1755.44 | 0.75 |
| 2024-05-17 | 5.64 | 5.79 | 0.15 | 2.66 | 32160.00 | 1839.77 | 0.80 |
| 2024-05-16 | 5.68 | 5.64 | -0.03 | -0.53 | 27704.50 | 1572.02 | 0.69 |
| 2024-05-15 | 5.77 | 5.67 | -0.10 | -1.73 | 46162.00 | 2645.23 | 1.14 |
| 2024-05-14 | 5.72 | 5.77 | -0.04 | -0.69 | 41887.00 | 2432.47 | 1.04 |
| 2024-05-13 | 5.84 | 5.81 | -0.12 | -2.02 | 64289.21 | 3749.17 | 1.59 |
| 2024-05-10 | 5.83 | 5.93 | 0.06 | 1.02 | 94398.00 | 5589.28 | 2.34 |
日K线
周K线
月K线
