科恒股份(300340)股票信息
| 股票代码 | 300340 |
| 股票名称 | 科恒股份 |
| 最新价/元 | 11.44 |
| 涨跌额/元 | 1.81 |
| 涨跌幅/% | 18.80 |
| 买入/元 | 11.44 |
| 卖出/元 | 11.45 |
| 昨收/元 | 9.63 |
| 今开/元 | 11.11 |
| 最高/元 | 11.50 |
| 最低/元 | 10.11 |
| 成交量/手 | 330656.30 |
| 成交额/万 | 35542.09 |
| 股净值/元 | -4.79 |
| 市净率 | 15.66 |
| 总市值/万 | 316276.53 |
| 流通值/万 | 214437.41 |
| 换手率/% | 17.64 |
| 入市日期 | 2012-07-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
科恒股份(300340)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 | 11.11 | 11.44 | 1.81 | 18.80 | 330656.30 | 35542.09 | 17.64 |
| 2024-09-30 | 8.71 | 9.63 | 1.23 | 14.64 | 287516.08 | 26185.95 | 15.34 |
| 2024-09-27 | 8.00 | 8.40 | 0.45 | 5.66 | 220549.04 | 18346.26 | 11.77 |
| 2024-09-26 | 7.78 | 7.95 | 0.07 | 0.89 | 137531.93 | 10729.46 | 7.34 |
| 2024-09-25 | 7.68 | 7.88 | 0.24 | 3.14 | 219085.92 | 17150.93 | 11.69 |
| 2024-09-24 | 7.40 | 7.64 | 0.32 | 4.37 | 150126.60 | 11326.46 | 8.01 |
| 2024-09-23 | 7.30 | 7.32 | -0.04 | -0.54 | 60837.40 | 4481.64 | 3.25 |
| 2024-09-20 | 7.45 | 7.36 | -0.08 | -1.08 | 63472.93 | 4673.73 | 3.39 |
| 2024-09-19 | 7.34 | 7.44 | 0.24 | 3.33 | 95762.00 | 7047.17 | 5.11 |
| 2024-09-18 | 7.38 | 7.20 | -0.22 | -2.97 | 98565.34 | 7090.66 | 5.26 |
| 2024-09-13 | 7.72 | 7.42 | -0.32 | -4.13 | 130057.84 | 9728.14 | 6.94 |
| 2024-09-12 | 7.62 | 7.74 | -0.17 | -2.15 | 168758.02 | 13080.28 | 9.00 |
| 2024-09-11 | 7.81 | 7.91 | 0.18 | 2.33 | 230026.20 | 18497.18 | 12.27 |
| 2024-09-10 | 7.86 | 7.73 | -0.14 | -1.78 | 142707.42 | 10932.48 | 7.61 |
| 2024-09-09 | 8.25 | 7.87 | -0.52 | -6.20 | 233579.28 | 18439.45 | 12.46 |
| 2024-09-06 | 8.69 | 8.39 | -1.03 | -10.93 | 340399.24 | 29807.87 | 18.16 |
| 2024-09-05 | 9.20 | 9.42 | 0.72 | 8.28 | 526448.57 | 49527.66 | 28.09 |
| 2024-09-04 | 7.28 | 8.70 | 1.45 | 20.00 | 217945.81 | 18215.48 | 11.63 |
| 2024-09-03 | 7.09 | 7.25 | 0.09 | 1.26 | 133173.83 | 9693.87 | 7.10 |
| 2024-09-02 | 7.28 | 7.16 | 0.24 | 3.47 | 195970.38 | 14559.72 | 10.45 |
| 2024-08-30 | 6.91 | 6.92 | 0.09 | 1.32 | 48569.00 | 3365.29 | 2.59 |
| 2024-08-29 | 6.58 | 6.83 | 0.22 | 3.33 | 41004.80 | 2766.92 | 2.19 |
| 2024-08-28 | 6.64 | 6.61 | 0.01 | 0.15 | 32535.20 | 2146.80 | 1.74 |
| 2024-08-27 | 6.88 | 6.60 | -0.37 | -5.31 | 54859.00 | 3674.56 | 2.93 |
| 2024-08-26 | 6.54 | 6.97 | 0.39 | 5.93 | 68932.01 | 4781.19 | 3.68 |
| 2024-08-23 | 6.80 | 6.58 | -0.27 | -3.94 | 55532.27 | 3683.78 | 2.96 |
| 2024-08-22 | 7.15 | 6.85 | -0.31 | -4.33 | 74849.00 | 5221.80 | 3.99 |
| 2024-08-21 | 6.93 | 7.16 | 0.24 | 3.47 | 95722.99 | 6742.04 | 5.11 |
| 2024-08-20 | 6.83 | 6.92 | 0.09 | 1.32 | 92117.00 | 6461.57 | 4.91 |
| 2024-08-19 | 6.78 | 6.83 | 0.01 | 0.15 | 30094.00 | 2064.65 | 1.61 |
| 2024-08-16 | 6.95 | 6.82 | -0.10 | -1.45 | 40744.00 | 2796.86 | 2.17 |
| 2024-08-15 | 6.61 | 6.92 | 0.27 | 4.06 | 72913.99 | 4987.98 | 3.89 |
| 2024-08-14 | 6.64 | 6.65 | -0.02 | -0.30 | 24858.00 | 1656.37 | 1.33 |
| 2024-08-13 | 6.51 | 6.67 | 0.18 | 2.77 | 35923.40 | 2359.22 | 1.92 |
| 2024-08-12 | 6.51 | 6.49 | -0.05 | -0.77 | 20194.00 | 1312.76 | 1.08 |
| 2024-08-09 | 6.75 | 6.54 | -0.12 | -1.80 | 24206.80 | 1601.43 | 1.29 |
| 2024-08-08 | 6.66 | 6.66 | 0.00 | 0.00 | 25877.00 | 1715.02 | 1.38 |
| 2024-08-07 | 6.59 | 6.66 | 0.08 | 1.22 | 28224.00 | 1874.35 | 1.51 |
| 2024-08-06 | 6.57 | 6.58 | 0.10 | 1.54 | 26558.00 | 1747.03 | 1.42 |
| 2024-08-05 | 6.62 | 6.48 | -0.22 | -3.28 | 42252.20 | 2793.87 | 2.25 |
| 2024-08-02 | 6.75 | 6.70 | -0.08 | -1.18 | 28433.00 | 1922.38 | 1.52 |
| 2024-08-01 | 6.86 | 6.78 | -0.02 | -0.29 | 29436.20 | 2003.22 | 1.57 |
| 2024-07-31 | 6.63 | 6.80 | 0.21 | 3.19 | 39024.60 | 2625.64 | 2.08 |
| 2024-07-30 | 6.51 | 6.59 | 0.04 | 0.61 | 22370.00 | 1468.55 | 1.19 |
| 2024-07-29 | 6.55 | 6.55 | -0.01 | -0.15 | 26204.00 | 1707.48 | 1.40 |
| 2024-07-26 | 6.50 | 6.56 | 0.08 | 1.24 | 23231.00 | 1524.97 | 1.24 |
| 2024-07-25 | 6.34 | 6.48 | 0.12 | 1.89 | 27922.00 | 1796.56 | 1.49 |
| 2024-07-24 | 6.52 | 6.36 | -0.17 | -2.60 | 33245.00 | 2130.39 | 1.77 |
| 2024-07-23 | 6.80 | 6.53 | -0.11 | -1.66 | 35600.00 | 2374.41 | 1.90 |
| 2024-07-22 | 6.48 | 6.64 | 0.14 | 2.15 | 32294.00 | 2140.04 | 1.72 |
| 2024-07-19 | 6.42 | 6.50 | 0.06 | 0.93 | 25574.00 | 1657.45 | 1.36 |
| 2024-07-18 | 6.56 | 6.44 | -0.14 | -2.13 | 38836.00 | 2478.20 | 2.07 |
| 2024-07-17 | 6.69 | 6.58 | -0.11 | -1.64 | 20953.80 | 1385.67 | 1.12 |
| 2024-07-16 | 6.69 | 6.69 | 0.00 | 0.00 | 25177.28 | 1685.50 | 1.34 |
| 2024-07-15 | 6.86 | 6.69 | -0.17 | -2.48 | 31538.54 | 2122.02 | 1.68 |
| 2024-07-12 | 6.92 | 6.86 | -0.01 | -0.15 | 41431.60 | 2855.34 | 2.21 |
| 2024-07-11 | 6.70 | 6.87 | 0.29 | 4.41 | 58698.00 | 4008.74 | 3.13 |
| 2024-07-10 | 6.63 | 6.58 | -0.03 | -0.45 | 38025.00 | 2521.71 | 2.03 |
| 2024-07-09 | 6.57 | 6.61 | 0.10 | 1.54 | 44616.19 | 2899.47 | 2.38 |
| 2024-07-08 | 6.82 | 6.51 | -0.31 | -4.55 | 42825.89 | 2823.86 | 2.28 |
| 2024-07-05 | 6.71 | 6.82 | 0.15 | 2.25 | 43443.90 | 2920.57 | 2.32 |
| 2024-07-04 | 6.99 | 6.67 | -0.37 | -5.26 | 67330.67 | 4562.29 | 3.59 |
| 2024-07-03 | 6.97 | 7.04 | 0.02 | 0.29 | 64044.89 | 4544.49 | 3.42 |
| 2024-07-02 | 7.05 | 7.02 | -0.13 | -1.82 | 83002.80 | 5817.57 | 4.43 |
| 2024-07-01 | 7.58 | 7.15 | 0.25 | 3.62 | 116412.02 | 8547.12 | 6.21 |
| 2024-06-28 | 7.03 | 6.90 | -0.35 | -4.83 | 104673.20 | 7319.77 | 5.58 |
| 2024-06-27 | 7.12 | 7.25 | 0.40 | 5.84 | 145914.46 | 10770.99 | 7.78 |
| 2024-06-26 | 6.53 | 6.85 | 0.32 | 4.90 | 35153.09 | 2347.13 | 1.88 |
| 2024-06-25 | 6.60 | 6.53 | 0.00 | 0.00 | 23795.80 | 1557.93 | 1.27 |
| 2024-06-24 | 6.73 | 6.53 | -0.28 | -4.11 | 39626.60 | 2598.05 | 2.11 |
| 2024-06-21 | 6.89 | 6.81 | -0.08 | -1.16 | 22671.00 | 1555.12 | 1.21 |
| 2024-06-20 | 7.19 | 6.89 | -0.26 | -3.64 | 29421.00 | 2056.32 | 1.57 |
| 2024-06-19 | 7.15 | 7.15 | 0.06 | 0.85 | 33505.60 | 2398.50 | 1.79 |
| 2024-06-18 | 6.98 | 7.09 | 0.12 | 1.72 | 26484.04 | 1871.93 | 1.41 |
| 2024-06-17 | 7.06 | 6.97 | -0.06 | -0.85 | 29653.60 | 2080.13 | 1.58 |
| 2024-06-14 | 6.96 | 7.03 | 0.08 | 1.15 | 38838.80 | 2709.27 | 2.07 |
| 2024-06-13 | 7.08 | 6.95 | -0.12 | -1.70 | 38536.80 | 2693.10 | 2.06 |
| 2024-06-12 | 6.99 | 7.07 | 0.03 | 0.43 | 36554.00 | 2586.67 | 1.95 |
| 2024-06-11 | 6.85 | 7.04 | 0.16 | 2.33 | 41328.89 | 2833.29 | 2.20 |
| 2024-06-07 | 6.75 | 6.88 | 0.25 | 3.77 | 46564.00 | 3174.40 | 2.48 |
| 2024-06-06 | 7.03 | 6.63 | -0.46 | -6.49 | 65159.50 | 4337.97 | 3.48 |
| 2024-06-05 | 7.19 | 7.09 | -0.13 | -1.80 | 29979.00 | 2136.25 | 1.60 |
| 2024-06-04 | 7.48 | 7.22 | -0.30 | -3.99 | 43697.00 | 3146.11 | 2.33 |
| 2024-06-03 | 7.79 | 7.52 | -0.34 | -4.33 | 49845.60 | 3760.47 | 2.66 |
| 2024-05-31 | 7.79 | 7.86 | 0.06 | 0.77 | 28596.89 | 2246.66 | 1.53 |
| 2024-05-30 | 8.10 | 7.80 | -0.23 | -2.86 | 42809.20 | 3377.98 | 2.28 |
| 2024-05-29 | 7.96 | 8.03 | 0.03 | 0.38 | 41549.20 | 3361.48 | 2.22 |
| 2024-05-28 | 7.91 | 8.00 | 0.09 | 1.14 | 33633.20 | 2667.10 | 1.79 |
| 2024-05-27 | 7.84 | 7.91 | 0.07 | 0.89 | 33376.36 | 2593.11 | 1.78 |
| 2024-05-24 | 7.98 | 7.84 | -0.16 | -2.00 | 31086.02 | 2460.40 | 1.66 |
| 2024-05-23 | 8.14 | 8.00 | -0.18 | -2.20 | 34298.00 | 2755.37 | 1.83 |
| 2024-05-22 | 8.09 | 8.18 | 0.09 | 1.11 | 37585.00 | 3069.16 | 2.01 |
| 2024-05-21 | 8.23 | 8.09 | -0.18 | -2.18 | 29127.60 | 2365.87 | 1.55 |
| 2024-05-20 | 8.23 | 8.27 | 0.08 | 0.98 | 36543.00 | 3026.52 | 1.95 |
| 2024-05-17 | 8.02 | 8.19 | 0.13 | 1.61 | 38538.02 | 3118.31 | 2.06 |
| 2024-05-16 | 8.11 | 8.06 | 0.09 | 1.13 | 34717.60 | 2808.25 | 1.85 |
| 2024-05-15 | 8.05 | 7.97 | -0.05 | -0.62 | 39725.02 | 3185.21 | 2.12 |
| 2024-05-14 | 8.01 | 8.02 | 0.04 | 0.50 | 35861.00 | 2878.87 | 1.91 |
| 2024-05-13 | 8.36 | 7.98 | -0.50 | -5.90 | 74620.70 | 6014.72 | 3.98 |
| 2024-05-10 | 8.53 | 8.48 | -0.21 | -2.42 | 62614.09 | 5313.37 | 3.34 |
日K线
周K线
月K线
