荣科科技(300290)股票信息
| 股票代码 | 300290 |
| 股票名称 | 荣科科技 |
| 最新价/元 | 16.13 |
| 涨跌额/元 | 2.69 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 16.13 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.44 |
| 今开/元 | 16.13 |
| 最高/元 | 16.13 |
| 最低/元 | 15.30 |
| 成交量/手 | 838206.59 |
| 成交额/万 | 134160.10 |
| 股净值/元 | 388.68 |
| 市净率 | 12.55 |
| 总市值/万 | 1031888.63 |
| 流通值/万 | 1031065.64 |
| 换手率/% | 13.11 |
| 入市日期 | 2012-02-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
荣科科技(300290)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 | 16.13 | 16.13 | 2.69 | 20.02 | 838206.59 | 134160.10 | 13.11 |
| 2024-09-30 | 11.77 | 13.44 | 2.24 | 20.00 | 1125184.47 | 144865.11 | 17.60 |
| 2024-09-27 | 10.79 | 11.20 | 0.43 | 3.99 | 815865.00 | 90176.65 | 12.76 |
| 2024-09-26 | 10.53 | 10.77 | 0.02 | 0.19 | 668253.55 | 71365.21 | 10.45 |
| 2024-09-25 | 10.14 | 10.75 | 0.67 | 6.65 | 878980.18 | 92533.00 | 13.75 |
| 2024-09-24 | 9.51 | 10.08 | 0.62 | 6.55 | 698975.69 | 69424.27 | 10.93 |
| 2024-09-23 | 9.43 | 9.46 | -0.03 | -0.32 | 376138.02 | 35726.30 | 5.88 |
| 2024-09-20 | 9.44 | 9.49 | 0.12 | 1.28 | 451067.00 | 42514.50 | 7.06 |
| 2024-09-19 | 9.07 | 9.37 | 0.54 | 6.12 | 506848.49 | 46871.76 | 7.93 |
| 2024-09-18 | 9.25 | 8.83 | -0.76 | -7.93 | 493642.49 | 44321.44 | 7.72 |
| 2024-09-13 | 9.68 | 9.59 | 0.37 | 4.01 | 641225.49 | 61695.51 | 10.03 |
| 2024-09-12 | 9.21 | 9.22 | 0.14 | 1.54 | 486624.00 | 46003.25 | 7.61 |
| 2024-09-11 | 9.17 | 9.08 | -0.12 | -1.30 | 298679.53 | 27306.64 | 4.67 |
| 2024-09-10 | 9.16 | 9.20 | -0.07 | -0.76 | 315165.12 | 29145.87 | 4.93 |
| 2024-09-09 | 8.77 | 9.27 | 0.36 | 4.04 | 523994.00 | 48134.39 | 8.20 |
| 2024-09-06 | 8.90 | 8.91 | -0.02 | -0.22 | 305851.00 | 27412.63 | 4.78 |
| 2024-09-05 | 9.00 | 8.93 | 0.00 | 0.00 | 258541.03 | 23180.90 | 4.04 |
| 2024-09-04 | 8.90 | 8.93 | -0.24 | -2.62 | 382626.72 | 34193.12 | 5.99 |
| 2024-09-03 | 8.46 | 9.17 | 0.66 | 7.76 | 632475.20 | 56441.68 | 9.89 |
| 2024-09-02 | 8.67 | 8.51 | -0.25 | -2.85 | 284576.50 | 24672.36 | 4.45 |
| 2024-08-30 | 8.40 | 8.76 | 0.27 | 3.18 | 467728.00 | 40934.76 | 7.32 |
| 2024-08-29 | 8.15 | 8.49 | 0.42 | 5.20 | 513943.50 | 44285.42 | 8.04 |
| 2024-08-28 | 7.86 | 8.07 | 0.12 | 1.51 | 211936.50 | 16976.39 | 3.32 |
| 2024-08-27 | 8.03 | 7.95 | -0.15 | -1.85 | 212038.32 | 17040.61 | 3.32 |
| 2024-08-26 | 8.30 | 8.10 | -0.24 | -2.88 | 304067.50 | 24685.10 | 4.76 |
| 2024-08-23 | 8.29 | 8.34 | 0.09 | 1.09 | 286111.59 | 23840.74 | 4.48 |
| 2024-08-22 | 8.80 | 8.25 | -0.57 | -6.46 | 411120.50 | 34874.12 | 6.43 |
| 2024-08-21 | 9.02 | 8.82 | -0.29 | -3.18 | 206992.00 | 18435.23 | 3.24 |
| 2024-08-20 | 9.01 | 9.11 | 0.04 | 0.44 | 310103.50 | 28051.29 | 4.85 |
| 2024-08-19 | 9.37 | 9.07 | -0.46 | -4.83 | 340307.98 | 31471.55 | 5.32 |
| 2024-08-16 | 9.26 | 9.53 | 0.21 | 2.25 | 415551.00 | 39947.11 | 6.50 |
| 2024-08-15 | 9.18 | 9.32 | 0.05 | 0.54 | 291848.00 | 26974.36 | 4.57 |
| 2024-08-14 | 9.09 | 9.27 | 0.17 | 1.87 | 311120.50 | 28754.59 | 4.87 |
| 2024-08-13 | 8.99 | 9.10 | 0.14 | 1.56 | 218125.81 | 19528.58 | 3.41 |
| 2024-08-12 | 8.98 | 8.96 | -0.09 | -0.99 | 197672.28 | 17835.75 | 3.09 |
| 2024-08-09 | 9.02 | 9.05 | 0.09 | 1.00 | 256281.78 | 23261.51 | 4.01 |
| 2024-08-08 | 9.15 | 8.96 | -0.30 | -3.24 | 336866.00 | 30310.90 | 5.27 |
| 2024-08-07 | 9.16 | 9.26 | 0.03 | 0.33 | 299733.00 | 27957.77 | 4.69 |
| 2024-08-06 | 9.25 | 9.23 | 0.13 | 1.43 | 300549.57 | 27567.61 | 4.70 |
| 2024-08-05 | 10.00 | 9.10 | -1.07 | -10.52 | 630411.32 | 59913.27 | 9.86 |
| 2024-08-02 | 10.20 | 10.17 | -0.17 | -1.64 | 420798.07 | 43353.30 | 6.58 |
| 2024-08-01 | 10.45 | 10.34 | 0.01 | 0.10 | 455232.60 | 47613.06 | 7.12 |
| 2024-07-31 | 10.07 | 10.33 | 0.23 | 2.28 | 498008.06 | 50870.45 | 7.79 |
| 2024-07-30 | 10.20 | 10.10 | -0.20 | -1.94 | 386034.80 | 39560.11 | 6.04 |
| 2024-07-29 | 10.32 | 10.30 | -0.11 | -1.06 | 383246.33 | 39732.23 | 6.00 |
| 2024-07-26 | 10.29 | 10.41 | 0.12 | 1.17 | 418993.00 | 43453.50 | 6.55 |
| 2024-07-25 | 10.33 | 10.29 | -0.26 | -2.46 | 531663.30 | 55944.00 | 8.32 |
| 2024-07-24 | 10.81 | 10.55 | -0.67 | -5.97 | 807734.33 | 86668.04 | 12.64 |
| 2024-07-23 | 10.11 | 11.22 | 1.04 | 10.22 | 1175957.91 | 129927.02 | 18.40 |
| 2024-07-22 | 10.27 | 10.18 | -0.12 | -1.17 | 434405.00 | 44495.43 | 6.80 |
| 2024-07-19 | 10.15 | 10.30 | 0.11 | 1.08 | 614726.50 | 64043.03 | 9.62 |
| 2024-07-18 | 9.75 | 10.19 | 0.33 | 3.35 | 540235.00 | 54241.06 | 8.45 |
| 2024-07-17 | 10.27 | 9.86 | -0.52 | -5.01 | 453662.50 | 45512.84 | 7.10 |
| 2024-07-16 | 10.16 | 10.38 | 0.19 | 1.87 | 562344.53 | 58531.59 | 8.80 |
| 2024-07-15 | 10.27 | 10.19 | -0.14 | -1.36 | 574413.72 | 58928.76 | 8.99 |
| 2024-07-12 | 9.57 | 10.33 | 0.79 | 8.28 | 905944.10 | 93058.43 | 14.17 |
| 2024-07-11 | 9.43 | 9.54 | 0.30 | 3.25 | 467036.00 | 44453.82 | 7.31 |
| 2024-07-10 | 9.22 | 9.24 | -0.07 | -0.75 | 333189.06 | 30890.27 | 5.21 |
| 2024-07-09 | 9.00 | 9.31 | 0.27 | 2.99 | 520220.56 | 47540.30 | 8.14 |
| 2024-07-08 | 9.30 | 9.04 | -0.32 | -3.42 | 392659.00 | 35868.30 | 6.14 |
| 2024-07-05 | 8.68 | 9.36 | 0.70 | 8.08 | 688239.00 | 62589.90 | 10.77 |
| 2024-07-04 | 8.90 | 8.66 | -0.29 | -3.24 | 348763.05 | 30762.00 | 5.46 |
| 2024-07-03 | 9.15 | 8.95 | -0.32 | -3.45 | 356407.75 | 32110.35 | 5.58 |
| 2024-07-02 | 9.14 | 9.27 | 0.14 | 1.53 | 495200.87 | 46418.05 | 7.75 |
| 2024-07-01 | 9.41 | 9.13 | -0.18 | -1.93 | 396301.00 | 36127.23 | 6.20 |
| 2024-06-28 | 9.04 | 9.31 | 0.10 | 1.09 | 478499.56 | 44803.03 | 7.49 |
| 2024-06-27 | 9.95 | 9.21 | -0.78 | -7.81 | 586617.00 | 55640.78 | 9.18 |
| 2024-06-26 | 9.88 | 9.99 | 0.14 | 1.42 | 483624.50 | 47204.54 | 7.57 |
| 2024-06-25 | 9.95 | 9.85 | 0.07 | 0.72 | 454634.21 | 45170.99 | 7.11 |
| 2024-06-24 | 10.21 | 9.78 | -0.58 | -5.60 | 518284.49 | 51762.69 | 8.11 |
| 2024-06-21 | 10.50 | 10.36 | -0.11 | -1.05 | 476819.16 | 49833.71 | 7.46 |
| 2024-06-20 | 11.52 | 10.47 | -1.23 | -10.51 | 683940.24 | 76549.95 | 10.70 |
| 2024-06-19 | 11.32 | 11.70 | 0.39 | 3.45 | 853855.71 | 99570.27 | 13.36 |
| 2024-06-18 | 11.06 | 11.31 | 0.21 | 1.89 | 653479.28 | 73826.50 | 10.22 |
| 2024-06-17 | 11.18 | 11.10 | -0.36 | -3.14 | 545632.50 | 60309.21 | 8.54 |
| 2024-06-14 | 11.30 | 11.46 | -0.03 | -0.26 | 803086.50 | 91611.60 | 12.56 |
| 2024-06-13 | 10.76 | 11.49 | 0.83 | 7.79 | 1105703.40 | 126623.81 | 17.30 |
| 2024-06-12 | 10.50 | 10.66 | 0.01 | 0.09 | 536642.96 | 56941.76 | 8.40 |
| 2024-06-11 | 10.21 | 10.65 | 0.26 | 2.50 | 643000.46 | 67667.72 | 10.06 |
| 2024-06-07 | 10.75 | 10.39 | -0.16 | -1.52 | 588588.52 | 61073.24 | 9.21 |
| 2024-06-06 | 11.07 | 10.55 | -0.31 | -2.86 | 767831.39 | 82248.94 | 12.01 |
| 2024-06-05 | 10.89 | 10.86 | -0.05 | -0.46 | 1009656.46 | 113259.73 | 15.80 |
| 2024-06-04 | 10.50 | 10.91 | -0.76 | -6.51 | 1267164.95 | 133198.19 | 19.82 |
| 2024-06-03 | 12.42 | 11.67 | -1.26 | -9.75 | 1235327.12 | 147052.62 | 19.33 |
| 2024-05-31 | 10.71 | 12.93 | 2.13 | 19.72 | 1483622.96 | 183567.89 | 23.21 |
| 2024-05-30 | 11.36 | 10.80 | -0.62 | -5.43 | 1098543.00 | 122521.53 | 17.19 |
| 2024-05-29 | 11.03 | 11.42 | -0.05 | -0.44 | 1482879.24 | 169932.20 | 23.20 |
| 2024-05-28 | 9.41 | 11.47 | 1.91 | 19.98 | 1739159.30 | 182752.63 | 27.21 |
| 2024-05-27 | 10.29 | 9.56 | -0.48 | -4.78 | 1012822.97 | 97268.38 | 15.84 |
| 2024-05-24 | 10.74 | 10.04 | -0.74 | -6.87 | 1205305.49 | 125277.46 | 18.86 |
| 2024-05-23 | 10.55 | 10.78 | 0.32 | 3.06 | 1745084.22 | 185220.54 | 27.30 |
| 2024-05-22 | 8.87 | 10.46 | 1.74 | 19.95 | 1488777.01 | 144857.61 | 23.29 |
| 2024-05-21 | 7.95 | 8.72 | 1.04 | 13.54 | 1073403.89 | 91545.52 | 16.79 |
| 2024-05-20 | 7.73 | 7.68 | -0.06 | -0.78 | 324648.00 | 24945.40 | 5.08 |
| 2024-05-17 | 7.45 | 7.74 | 0.24 | 3.20 | 400508.22 | 30453.77 | 6.27 |
| 2024-05-16 | 7.66 | 7.50 | -0.11 | -1.45 | 285215.00 | 21717.05 | 4.46 |
| 2024-05-15 | 7.70 | 7.61 | -0.22 | -2.81 | 314414.00 | 23970.56 | 4.92 |
| 2024-05-14 | 7.63 | 7.83 | 0.22 | 2.89 | 524626.51 | 40289.26 | 8.21 |
| 2024-05-13 | 7.95 | 7.61 | -0.54 | -6.63 | 479457.65 | 36884.98 | 7.50 |
| 2024-05-10 | 8.26 | 8.15 | 0.01 | 0.12 | 445117.99 | 36688.06 | 6.96 |
日K线
周K线
月K线
