科大智能(300222)股票信息
| 股票代码 | 300222 |
| 股票名称 | 科大智能 |
| 最新价/元 | 9.04 |
| 涨跌额/元 | 1.51 |
| 涨跌幅/% | 20.05 |
| 买入/元 | 9.04 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.53 |
| 今开/元 | 9.03 |
| 最高/元 | 9.04 |
| 最低/元 | 8.07 |
| 成交量/手 | 836728.92 |
| 成交额/万 | 72706.61 |
| 股净值/元 | -56.50 |
| 市净率 | 4.26 |
| 总市值/万 | 705338.98 |
| 流通值/万 | 574731.12 |
| 换手率/% | 13.16 |
| 入市日期 | 2011-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
科大智能(300222)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 | 9.03 | 9.04 | 1.51 | 20.05 | 836728.92 | 72706.61 | 13.16 |
| 2024-09-30 | 6.68 | 7.53 | 1.07 | 16.56 | 593146.92 | 42215.51 | 9.33 |
| 2024-09-27 | 6.14 | 6.46 | 0.36 | 5.90 | 318918.09 | 20151.51 | 5.02 |
| 2024-09-26 | 5.95 | 6.10 | 0.13 | 2.18 | 131257.47 | 7913.48 | 2.06 |
| 2024-09-25 | 5.98 | 5.97 | -0.01 | -0.17 | 161661.00 | 9777.01 | 2.54 |
| 2024-09-24 | 5.92 | 5.98 | 0.12 | 2.05 | 113962.01 | 6733.02 | 1.79 |
| 2024-09-23 | 5.85 | 5.86 | 0.01 | 0.17 | 58503.00 | 3422.81 | 0.92 |
| 2024-09-20 | 5.84 | 5.85 | 0.01 | 0.17 | 79229.47 | 4607.27 | 1.25 |
| 2024-09-19 | 5.70 | 5.84 | 0.18 | 3.18 | 75790.89 | 4381.43 | 1.19 |
| 2024-09-18 | 5.74 | 5.66 | -0.08 | -1.39 | 62477.00 | 3531.68 | 0.98 |
| 2024-09-13 | 5.83 | 5.74 | -0.13 | -2.22 | 62343.00 | 3608.06 | 0.98 |
| 2024-09-12 | 5.88 | 5.87 | -0.01 | -0.17 | 75091.19 | 4420.22 | 1.18 |
| 2024-09-11 | 5.83 | 5.88 | -0.03 | -0.51 | 110559.78 | 6492.19 | 1.74 |
| 2024-09-10 | 5.72 | 5.91 | 0.20 | 3.50 | 170002.00 | 9950.45 | 2.67 |
| 2024-09-09 | 5.68 | 5.71 | 0.02 | 0.35 | 54458.00 | 3101.14 | 0.86 |
| 2024-09-06 | 5.84 | 5.69 | -0.15 | -2.57 | 65609.81 | 3766.43 | 1.03 |
| 2024-09-05 | 5.82 | 5.84 | 0.02 | 0.34 | 62146.81 | 3617.48 | 0.98 |
| 2024-09-04 | 5.81 | 5.82 | -0.03 | -0.51 | 66110.71 | 3851.45 | 1.04 |
| 2024-09-03 | 5.79 | 5.85 | 0.05 | 0.86 | 82530.79 | 4801.88 | 1.30 |
| 2024-09-02 | 5.81 | 5.80 | -0.02 | -0.34 | 100968.00 | 5876.94 | 1.59 |
| 2024-08-30 | 5.66 | 5.82 | 0.16 | 2.83 | 140466.04 | 8185.65 | 2.21 |
| 2024-08-29 | 5.51 | 5.66 | 0.10 | 1.80 | 65674.56 | 3698.50 | 1.03 |
| 2024-08-28 | 5.46 | 5.56 | 0.10 | 1.83 | 63436.00 | 3517.33 | 1.00 |
| 2024-08-27 | 5.64 | 5.46 | -0.18 | -3.19 | 62187.90 | 3432.54 | 0.98 |
| 2024-08-26 | 5.44 | 5.64 | 0.21 | 3.87 | 85442.14 | 4766.68 | 1.34 |
| 2024-08-23 | 5.41 | 5.43 | 0.03 | 0.56 | 58862.00 | 3166.43 | 0.93 |
| 2024-08-22 | 5.55 | 5.40 | -0.17 | -3.05 | 76878.34 | 4195.03 | 1.21 |
| 2024-08-21 | 5.51 | 5.57 | 0.00 | 0.00 | 69468.00 | 3882.47 | 1.09 |
| 2024-08-20 | 5.75 | 5.57 | -0.17 | -2.96 | 88847.37 | 4963.23 | 1.40 |
| 2024-08-19 | 5.73 | 5.74 | -0.04 | -0.69 | 74770.00 | 4319.78 | 1.18 |
| 2024-08-16 | 5.78 | 5.78 | 0.00 | 0.00 | 97854.16 | 5664.10 | 1.54 |
| 2024-08-15 | 5.60 | 5.78 | 0.15 | 2.66 | 117929.03 | 6726.62 | 1.85 |
| 2024-08-14 | 5.63 | 5.63 | -0.01 | -0.18 | 54120.00 | 3054.00 | 0.85 |
| 2024-08-13 | 5.54 | 5.64 | 0.09 | 1.62 | 60117.00 | 3353.42 | 0.95 |
| 2024-08-12 | 5.60 | 5.55 | -0.06 | -1.07 | 73669.00 | 4106.39 | 1.16 |
| 2024-08-09 | 5.66 | 5.61 | -0.05 | -0.88 | 68604.51 | 3887.96 | 1.08 |
| 2024-08-08 | 5.71 | 5.66 | -0.13 | -2.25 | 119523.56 | 6750.82 | 1.88 |
| 2024-08-07 | 5.75 | 5.79 | 0.08 | 1.40 | 129154.00 | 7514.46 | 2.03 |
| 2024-08-06 | 5.65 | 5.71 | 0.14 | 2.51 | 124912.90 | 7092.32 | 1.96 |
| 2024-08-05 | 5.85 | 5.57 | -0.33 | -5.59 | 215576.90 | 12366.61 | 3.39 |
| 2024-08-02 | 6.16 | 5.90 | -0.31 | -4.99 | 236232.00 | 14200.50 | 3.72 |
| 2024-08-01 | 6.30 | 6.21 | -0.09 | -1.43 | 197827.95 | 12337.52 | 3.11 |
| 2024-07-31 | 6.11 | 6.30 | 0.13 | 2.11 | 299733.89 | 18614.00 | 4.71 |
| 2024-07-30 | 6.05 | 6.17 | 0.09 | 1.48 | 268685.81 | 16096.77 | 4.23 |
| 2024-07-29 | 6.13 | 6.08 | -0.06 | -0.98 | 260422.81 | 15948.63 | 4.10 |
| 2024-07-26 | 5.85 | 6.14 | 0.23 | 3.89 | 309817.81 | 18935.09 | 4.87 |
| 2024-07-25 | 5.86 | 5.91 | -0.08 | -1.34 | 281817.26 | 16875.15 | 4.43 |
| 2024-07-24 | 5.84 | 5.99 | 0.01 | 0.17 | 356854.31 | 21217.26 | 5.61 |
| 2024-07-23 | 5.89 | 5.98 | 0.17 | 2.93 | 500037.24 | 30721.94 | 7.87 |
| 2024-07-22 | 5.78 | 5.81 | -0.04 | -0.68 | 157433.92 | 9173.92 | 2.48 |
| 2024-07-19 | 5.95 | 5.85 | -0.26 | -4.26 | 302444.42 | 17860.09 | 4.76 |
| 2024-07-18 | 5.61 | 6.11 | 0.28 | 4.80 | 486057.09 | 29062.10 | 7.65 |
| 2024-07-17 | 5.52 | 5.83 | 0.24 | 4.29 | 378328.61 | 21887.22 | 5.95 |
| 2024-07-16 | 5.48 | 5.59 | 0.08 | 1.45 | 195951.00 | 10821.00 | 3.08 |
| 2024-07-15 | 5.69 | 5.51 | -0.24 | -4.17 | 210396.57 | 11707.14 | 3.31 |
| 2024-07-12 | 5.43 | 5.75 | 0.28 | 5.12 | 300779.57 | 17162.30 | 4.73 |
| 2024-07-11 | 5.30 | 5.47 | 0.31 | 6.01 | 106033.22 | 5672.58 | 1.67 |
| 2024-07-10 | 5.20 | 5.16 | -0.03 | -0.58 | 43748.00 | 2269.53 | 0.69 |
| 2024-07-09 | 5.17 | 5.19 | 0.11 | 2.17 | 67673.79 | 3457.19 | 1.06 |
| 2024-07-08 | 5.27 | 5.08 | -0.17 | -3.24 | 57616.00 | 2947.85 | 0.91 |
| 2024-07-05 | 5.19 | 5.25 | 0.09 | 1.74 | 45335.66 | 2353.64 | 0.71 |
| 2024-07-04 | 5.29 | 5.16 | -0.10 | -1.90 | 54932.00 | 2888.29 | 0.86 |
| 2024-07-03 | 5.38 | 5.26 | -0.12 | -2.23 | 56352.66 | 2986.49 | 0.89 |
| 2024-07-02 | 5.38 | 5.38 | 0.02 | 0.37 | 58753.00 | 3174.61 | 0.92 |
| 2024-07-01 | 5.34 | 5.36 | 0.00 | 0.00 | 59114.00 | 3143.12 | 0.93 |
| 2024-06-28 | 5.26 | 5.36 | 0.12 | 2.29 | 74476.00 | 4002.54 | 1.17 |
| 2024-06-27 | 5.32 | 5.24 | -0.07 | -1.32 | 58455.00 | 3103.94 | 0.92 |
| 2024-06-26 | 5.11 | 5.31 | 0.19 | 3.71 | 64536.00 | 3359.56 | 1.02 |
| 2024-06-25 | 5.06 | 5.12 | 0.04 | 0.79 | 47327.00 | 2423.04 | 0.74 |
| 2024-06-24 | 5.25 | 5.08 | -0.20 | -3.79 | 71109.00 | 3656.05 | 1.12 |
| 2024-06-21 | 5.34 | 5.28 | -0.07 | -1.31 | 43500.00 | 2312.27 | 0.68 |
| 2024-06-20 | 5.55 | 5.35 | -0.18 | -3.26 | 58438.00 | 3164.02 | 0.92 |
| 2024-06-19 | 5.60 | 5.53 | -0.06 | -1.07 | 46891.02 | 2604.18 | 0.74 |
| 2024-06-18 | 5.49 | 5.59 | 0.10 | 1.82 | 61960.00 | 3439.15 | 0.97 |
| 2024-06-17 | 5.50 | 5.49 | -0.03 | -0.54 | 53244.00 | 2932.31 | 0.84 |
| 2024-06-14 | 5.43 | 5.52 | 0.06 | 1.10 | 78357.00 | 4320.07 | 1.23 |
| 2024-06-13 | 5.43 | 5.46 | 0.03 | 0.55 | 74136.21 | 4065.20 | 1.17 |
| 2024-06-12 | 5.33 | 5.43 | 0.11 | 2.07 | 63028.98 | 3415.67 | 0.99 |
| 2024-06-11 | 5.23 | 5.32 | 0.08 | 1.53 | 66680.00 | 3494.91 | 1.05 |
| 2024-06-07 | 5.21 | 5.24 | 0.11 | 2.14 | 72520.60 | 3807.59 | 1.14 |
| 2024-06-06 | 5.46 | 5.13 | -0.32 | -5.87 | 132117.82 | 6925.32 | 2.08 |
| 2024-06-05 | 5.60 | 5.45 | -0.22 | -3.88 | 82003.98 | 4510.26 | 1.29 |
| 2024-06-04 | 5.61 | 5.67 | 0.00 | 0.00 | 106236.00 | 5890.50 | 1.67 |
| 2024-06-03 | 5.87 | 5.67 | -0.23 | -3.90 | 134376.00 | 7661.24 | 2.11 |
| 2024-05-31 | 5.80 | 5.90 | 0.08 | 1.38 | 109010.83 | 6381.10 | 1.71 |
| 2024-05-30 | 5.97 | 5.82 | -0.22 | -3.64 | 150699.98 | 8863.28 | 2.37 |
| 2024-05-29 | 6.18 | 6.04 | -0.25 | -3.98 | 233057.47 | 14167.72 | 3.67 |
| 2024-05-28 | 5.91 | 6.29 | 0.28 | 4.66 | 352184.16 | 21865.80 | 5.54 |
| 2024-05-27 | 5.79 | 6.01 | 0.34 | 6.00 | 231717.80 | 13815.90 | 3.64 |
| 2024-05-24 | 5.65 | 5.67 | -0.01 | -0.18 | 67594.48 | 3882.67 | 1.06 |
| 2024-05-23 | 5.76 | 5.68 | -0.07 | -1.22 | 67383.00 | 3857.38 | 1.06 |
| 2024-05-22 | 5.69 | 5.75 | 0.03 | 0.52 | 49286.00 | 2838.24 | 0.78 |
| 2024-05-21 | 5.83 | 5.72 | -0.12 | -2.06 | 67502.56 | 3864.55 | 1.06 |
| 2024-05-20 | 5.90 | 5.84 | -0.05 | -0.85 | 63666.00 | 3741.32 | 1.00 |
| 2024-05-17 | 5.77 | 5.89 | 0.10 | 1.73 | 65865.35 | 3854.62 | 1.04 |
| 2024-05-16 | 5.78 | 5.79 | 0.00 | 0.00 | 67694.91 | 3935.36 | 1.06 |
| 2024-05-15 | 5.94 | 5.79 | -0.22 | -3.66 | 113649.00 | 6666.20 | 1.79 |
| 2024-05-14 | 5.80 | 6.01 | 0.21 | 3.62 | 178101.56 | 10763.62 | 2.80 |
| 2024-05-13 | 5.94 | 5.80 | -0.14 | -2.36 | 74441.93 | 4342.72 | 1.17 |
| 2024-05-10 | 5.99 | 5.94 | -0.08 | -1.33 | 82898.93 | 4926.24 | 1.30 |
日K线
周K线
月K线
