电科院(300215)股票信息
| 股票代码 | 300215 |
| 股票名称 | 电科院 |
| 最新价/元 | 6.63 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 15.71 |
| 买入/元 | 6.63 |
| 卖出/元 | 6.64 |
| 昨收/元 | 5.73 |
| 今开/元 | 6.83 |
| 最高/元 | 6.83 |
| 最低/元 | 5.89 |
| 成交量/手 | 564188.72 |
| 成交额/万 | 35985.81 |
| 股净值/元 | 221.00 |
| 市净率 | 2.52 |
| 总市值/万 | 496649.45 |
| 流通值/万 | 372722.92 |
| 换手率/% | 10.04 |
| 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 |
电科院(300215)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 | 6.83 | 6.63 | 0.90 | 15.71 | 564188.72 | 35985.81 | 10.04 |
| 2024-09-30 | 5.18 | 5.73 | 0.76 | 15.29 | 443617.45 | 24041.93 | 7.89 |
| 2024-09-27 | 4.73 | 4.97 | 0.29 | 6.20 | 238623.74 | 11616.52 | 4.24 |
| 2024-09-26 | 4.57 | 4.68 | 0.11 | 2.41 | 117046.00 | 5409.70 | 2.08 |
| 2024-09-25 | 4.56 | 4.57 | 0.04 | 0.88 | 141623.74 | 6555.95 | 2.52 |
| 2024-09-24 | 4.42 | 4.53 | 0.14 | 3.19 | 113451.00 | 5081.22 | 2.02 |
| 2024-09-23 | 4.43 | 4.39 | -0.03 | -0.68 | 53911.00 | 2376.32 | 0.96 |
| 2024-09-20 | 4.49 | 4.42 | -0.06 | -1.34 | 66591.00 | 2944.93 | 1.18 |
| 2024-09-19 | 4.38 | 4.48 | 0.10 | 2.28 | 87267.00 | 3885.39 | 1.55 |
| 2024-09-18 | 4.35 | 4.38 | 0.02 | 0.46 | 72805.00 | 3154.04 | 1.30 |
| 2024-09-13 | 4.44 | 4.36 | -0.09 | -2.02 | 63343.00 | 2783.17 | 1.13 |
| 2024-09-12 | 4.44 | 4.45 | 0.00 | 0.00 | 75284.01 | 3383.03 | 1.34 |
| 2024-09-11 | 4.47 | 4.45 | -0.02 | -0.45 | 59987.00 | 2678.98 | 1.07 |
| 2024-09-10 | 4.42 | 4.47 | 0.05 | 1.13 | 72530.00 | 3213.40 | 1.29 |
| 2024-09-09 | 4.34 | 4.42 | 0.06 | 1.38 | 70399.00 | 3091.59 | 1.25 |
| 2024-09-06 | 4.52 | 4.36 | -0.11 | -2.46 | 74984.00 | 3307.26 | 1.33 |
| 2024-09-05 | 4.50 | 4.47 | -0.04 | -0.89 | 82801.00 | 3711.27 | 1.47 |
| 2024-09-04 | 4.48 | 4.51 | -0.01 | -0.22 | 68239.80 | 3079.72 | 1.21 |
| 2024-09-03 | 4.51 | 4.52 | 0.01 | 0.22 | 65050.00 | 2939.90 | 1.16 |
| 2024-09-02 | 4.58 | 4.51 | -0.07 | -1.53 | 92079.31 | 4203.88 | 1.64 |
| 2024-08-30 | 4.46 | 4.58 | 0.07 | 1.55 | 170034.00 | 7774.24 | 3.02 |
| 2024-08-29 | 4.38 | 4.51 | 0.10 | 2.27 | 140125.00 | 6327.53 | 2.49 |
| 2024-08-28 | 4.39 | 4.41 | 0.02 | 0.46 | 68665.00 | 3028.07 | 1.22 |
| 2024-08-27 | 4.54 | 4.39 | -0.15 | -3.30 | 101146.00 | 4470.51 | 1.80 |
| 2024-08-26 | 4.46 | 4.54 | 0.08 | 1.79 | 96250.01 | 4353.94 | 1.71 |
| 2024-08-23 | 4.60 | 4.46 | -0.10 | -2.19 | 110609.00 | 4955.06 | 1.97 |
| 2024-08-22 | 4.69 | 4.56 | -0.08 | -1.72 | 129121.00 | 6014.21 | 2.30 |
| 2024-08-21 | 4.62 | 4.64 | -0.04 | -0.86 | 79821.00 | 3713.93 | 1.42 |
| 2024-08-20 | 4.83 | 4.68 | -0.11 | -2.30 | 118265.35 | 5559.16 | 2.10 |
| 2024-08-19 | 4.76 | 4.79 | 0.01 | 0.21 | 120462.00 | 5742.78 | 2.14 |
| 2024-08-16 | 4.89 | 4.78 | -0.12 | -2.45 | 154532.00 | 7457.23 | 2.75 |
| 2024-08-15 | 4.93 | 4.90 | -0.02 | -0.41 | 192806.58 | 9371.70 | 3.43 |
| 2024-08-14 | 5.10 | 4.92 | -0.11 | -2.19 | 193159.34 | 9620.04 | 3.44 |
| 2024-08-13 | 5.10 | 5.03 | -0.15 | -2.90 | 287549.78 | 14454.60 | 5.11 |
| 2024-08-12 | 5.20 | 5.18 | 0.04 | 0.78 | 402453.34 | 21386.55 | 7.16 |
| 2024-08-09 | 5.06 | 5.14 | 0.03 | 0.59 | 337223.00 | 17422.85 | 6.00 |
| 2024-08-08 | 5.17 | 5.11 | -0.33 | -6.07 | 402710.00 | 20676.25 | 7.16 |
| 2024-08-07 | 4.92 | 5.44 | 0.59 | 12.17 | 608457.89 | 31677.69 | 10.82 |
| 2024-08-06 | 4.71 | 4.85 | 0.16 | 3.41 | 139876.00 | 6720.33 | 2.49 |
| 2024-08-05 | 4.95 | 4.69 | -0.23 | -4.68 | 153916.00 | 7411.85 | 2.74 |
| 2024-08-02 | 4.90 | 4.92 | -0.04 | -0.81 | 138554.92 | 6864.42 | 2.46 |
| 2024-08-01 | 4.97 | 4.96 | 0.01 | 0.20 | 174872.25 | 8680.33 | 3.11 |
| 2024-07-31 | 4.78 | 4.95 | 0.17 | 3.56 | 243988.25 | 11834.95 | 4.34 |
| 2024-07-30 | 4.84 | 4.78 | -0.09 | -1.85 | 244800.00 | 11702.03 | 4.35 |
| 2024-07-29 | 4.79 | 4.87 | 0.21 | 4.51 | 375716.33 | 18497.46 | 6.68 |
| 2024-07-26 | 4.60 | 4.66 | 0.07 | 1.53 | 89757.00 | 4171.63 | 1.60 |
| 2024-07-25 | 4.47 | 4.59 | 0.05 | 1.10 | 116500.00 | 5302.24 | 2.07 |
| 2024-07-24 | 4.55 | 4.54 | -0.08 | -1.73 | 106973.00 | 4877.53 | 1.90 |
| 2024-07-23 | 4.70 | 4.62 | -0.12 | -2.53 | 127399.00 | 5969.74 | 2.27 |
| 2024-07-22 | 4.66 | 4.74 | 0.05 | 1.07 | 121892.73 | 5757.19 | 2.17 |
| 2024-07-19 | 4.68 | 4.69 | 0.04 | 0.86 | 119798.73 | 5619.80 | 2.13 |
| 2024-07-18 | 4.60 | 4.65 | -0.01 | -0.22 | 126209.00 | 5821.68 | 2.25 |
| 2024-07-17 | 4.81 | 4.66 | -0.14 | -2.92 | 149340.73 | 7008.36 | 2.66 |
| 2024-07-16 | 4.89 | 4.80 | -0.07 | -1.44 | 143068.00 | 6891.01 | 2.54 |
| 2024-07-15 | 5.00 | 4.87 | -0.16 | -3.18 | 158112.00 | 7791.79 | 2.81 |
| 2024-07-12 | 5.11 | 5.03 | -0.09 | -1.76 | 163478.00 | 8281.83 | 2.91 |
| 2024-07-11 | 5.11 | 5.12 | 0.09 | 1.79 | 183275.00 | 9346.36 | 3.26 |
| 2024-07-10 | 5.06 | 5.03 | -0.11 | -2.14 | 158790.00 | 8022.46 | 2.82 |
| 2024-07-09 | 5.02 | 5.14 | 0.13 | 2.60 | 211197.00 | 10655.89 | 3.76 |
| 2024-07-08 | 5.05 | 5.04 | 0.00 | 0.00 | 169388.00 | 8496.13 | 3.01 |
| 2024-07-05 | 5.08 | 5.04 | -0.09 | -1.75 | 199903.00 | 10042.01 | 3.56 |
| 2024-07-04 | 5.28 | 5.13 | -0.17 | -3.21 | 204851.11 | 10617.15 | 3.64 |
| 2024-07-03 | 5.50 | 5.30 | -0.22 | -3.99 | 247607.00 | 13128.31 | 4.40 |
| 2024-07-02 | 5.62 | 5.52 | -0.18 | -3.16 | 241538.73 | 13363.87 | 4.30 |
| 2024-07-01 | 5.55 | 5.70 | 0.15 | 2.70 | 340390.00 | 19286.68 | 6.05 |
| 2024-06-28 | 5.42 | 5.55 | 0.11 | 2.02 | 405553.30 | 22252.63 | 7.21 |
| 2024-06-27 | 5.66 | 5.44 | -0.29 | -5.06 | 281260.30 | 15479.45 | 5.00 |
| 2024-06-26 | 5.50 | 5.73 | 0.19 | 3.43 | 300172.30 | 16904.27 | 5.34 |
| 2024-06-25 | 5.52 | 5.54 | 0.02 | 0.36 | 252317.68 | 13905.41 | 4.49 |
| 2024-06-24 | 5.55 | 5.52 | -0.14 | -2.47 | 308586.16 | 17411.43 | 5.49 |
| 2024-06-21 | 5.75 | 5.66 | -0.02 | -0.35 | 287102.16 | 16499.42 | 5.11 |
| 2024-06-20 | 6.01 | 5.68 | -0.33 | -5.49 | 409230.10 | 23687.42 | 7.28 |
| 2024-06-19 | 6.18 | 6.01 | -0.19 | -3.07 | 443826.55 | 26813.62 | 7.89 |
| 2024-06-18 | 6.36 | 6.20 | -0.19 | -2.97 | 524103.08 | 32482.57 | 9.32 |
| 2024-06-17 | 6.40 | 6.39 | -0.35 | -5.19 | 580517.80 | 37388.59 | 10.33 |
| 2024-06-14 | 6.96 | 6.74 | -0.29 | -4.13 | 813967.52 | 57572.02 | 14.48 |
| 2024-06-13 | 6.67 | 7.03 | 0.19 | 2.78 | 754244.26 | 51817.57 | 13.42 |
| 2024-06-12 | 6.87 | 6.84 | -0.17 | -2.43 | 858125.45 | 60451.57 | 15.26 |
| 2024-06-11 | 6.80 | 7.01 | 0.22 | 3.24 | 751311.61 | 50880.50 | 13.36 |
| 2024-06-07 | 6.30 | 6.79 | 0.36 | 5.60 | 854270.97 | 56857.24 | 15.20 |
| 2024-06-06 | 6.37 | 6.43 | 0.06 | 0.94 | 799004.10 | 51801.56 | 14.21 |
| 2024-06-05 | 6.40 | 6.37 | -0.36 | -5.35 | 757843.06 | 49269.93 | 13.48 |
| 2024-06-04 | 5.87 | 6.73 | 0.86 | 14.65 | 1006899.32 | 63302.51 | 17.91 |
| 2024-06-03 | 6.05 | 5.87 | -0.43 | -6.83 | 651870.97 | 38698.75 | 11.60 |
| 2024-05-31 | 6.04 | 6.30 | -0.02 | -0.32 | 884886.57 | 55562.38 | 15.74 |
| 2024-05-30 | 6.96 | 6.32 | -0.76 | -10.73 | 913104.31 | 59564.19 | 16.24 |
| 2024-05-29 | 7.05 | 7.08 | -0.19 | -2.61 | 1203279.32 | 85310.35 | 21.40 |
| 2024-05-28 | 6.20 | 7.27 | 1.21 | 19.97 | 1094541.79 | 76827.64 | 19.47 |
| 2024-05-27 | 6.13 | 6.06 | 0.17 | 2.89 | 1002269.62 | 62706.47 | 17.83 |
| 2024-05-24 | 5.16 | 5.89 | 0.71 | 13.71 | 857646.56 | 49932.25 | 15.26 |
| 2024-05-23 | 5.37 | 5.18 | -0.38 | -6.84 | 425679.90 | 22355.37 | 7.57 |
| 2024-05-22 | 5.45 | 5.56 | 0.11 | 2.02 | 586400.57 | 32869.57 | 10.43 |
| 2024-05-21 | 5.41 | 5.45 | -0.09 | -1.63 | 389668.60 | 21126.73 | 6.93 |
| 2024-05-20 | 5.20 | 5.54 | 0.22 | 4.14 | 631040.76 | 33993.08 | 11.22 |
| 2024-05-17 | 5.08 | 5.32 | 0.19 | 3.70 | 497723.96 | 26185.23 | 8.85 |
| 2024-05-16 | 5.21 | 5.13 | -0.19 | -3.57 | 477566.28 | 24815.15 | 8.49 |
| 2024-05-15 | 5.68 | 5.32 | -0.40 | -6.99 | 678250.38 | 37243.02 | 12.06 |
| 2024-05-14 | 5.55 | 5.72 | -0.21 | -3.54 | 877107.01 | 51120.92 | 15.60 |
| 2024-05-13 | 5.05 | 5.93 | 0.73 | 14.04 | 1003231.26 | 55663.33 | 17.85 |
| 2024-05-10 | 4.31 | 5.20 | 0.87 | 20.09 | 555831.21 | 27964.85 | 9.89 |
日K线
周K线
月K线
