安控科技(300370)股票信息
| 股票代码 | 300370 |
| 股票名称 | 安控科技 |
| 最新价/元 | 2.86 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 20.17 |
| 买入/元 | 2.86 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.38 |
| 今开/元 | 2.86 |
| 最高/元 | 2.86 |
| 最低/元 | 2.58 |
| 成交量/手 | 1604357.49 |
| 成交额/万 | 44537.19 |
| 股净值/元 | -22.48 |
| 市净率 | 7.63 |
| 总市值/万 | 447697.60 |
| 流通值/万 | 378906.31 |
| 换手率/% | 12.11 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
安控科技(300370)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 | 2.86 | 2.86 | 0.48 | 20.17 | 1604357.49 | 44537.19 | 12.11 |
| 2024-09-30 | 2.15 | 2.38 | 0.30 | 14.42 | 952042.56 | 21498.12 | 7.19 |
| 2024-09-27 | 1.98 | 2.08 | 0.11 | 5.58 | 506951.86 | 10299.79 | 3.83 |
| 2024-09-26 | 1.94 | 1.97 | 0.02 | 1.03 | 315248.00 | 6168.34 | 2.38 |
| 2024-09-25 | 1.91 | 1.95 | 0.04 | 2.09 | 452610.76 | 8861.17 | 3.42 |
| 2024-09-24 | 1.89 | 1.91 | 0.02 | 1.06 | 289568.82 | 5463.98 | 2.19 |
| 2024-09-23 | 1.85 | 1.89 | 0.04 | 2.16 | 326470.00 | 6111.17 | 2.46 |
| 2024-09-20 | 1.83 | 1.85 | 0.00 | 0.00 | 256789.00 | 4748.65 | 1.94 |
| 2024-09-19 | 1.74 | 1.85 | 0.11 | 6.32 | 345949.60 | 6339.12 | 2.61 |
| 2024-09-18 | 1.80 | 1.74 | -0.08 | -4.40 | 187659.60 | 3311.70 | 1.42 |
| 2024-09-13 | 1.75 | 1.82 | 0.08 | 4.60 | 260952.00 | 4689.91 | 1.97 |
| 2024-09-12 | 1.73 | 1.74 | 0.00 | 0.00 | 88959.60 | 1560.91 | 0.67 |
| 2024-09-11 | 1.78 | 1.74 | -0.03 | -1.70 | 82641.00 | 1442.03 | 0.62 |
| 2024-09-10 | 1.76 | 1.77 | 0.02 | 1.14 | 127857.00 | 2261.04 | 0.97 |
| 2024-09-09 | 1.72 | 1.75 | 0.02 | 1.16 | 81473.00 | 1411.63 | 0.61 |
| 2024-09-06 | 1.76 | 1.73 | -0.03 | -1.71 | 91878.00 | 1604.20 | 0.69 |
| 2024-09-05 | 1.76 | 1.76 | 0.01 | 0.57 | 83647.00 | 1466.87 | 0.63 |
| 2024-09-04 | 1.78 | 1.75 | -0.05 | -2.78 | 116761.00 | 2053.74 | 0.88 |
| 2024-09-03 | 1.80 | 1.80 | 0.03 | 1.70 | 123579.00 | 2232.42 | 0.93 |
| 2024-09-02 | 1.80 | 1.77 | -0.03 | -1.67 | 119089.06 | 2131.62 | 0.90 |
| 2024-08-30 | 1.78 | 1.80 | 0.04 | 2.27 | 219688.00 | 3964.20 | 1.66 |
| 2024-08-29 | 1.74 | 1.76 | 0.02 | 1.15 | 135087.40 | 2355.78 | 1.02 |
| 2024-08-28 | 1.72 | 1.74 | 0.01 | 0.58 | 121856.16 | 2125.52 | 0.92 |
| 2024-08-27 | 1.75 | 1.73 | -0.01 | -0.58 | 139877.00 | 2433.86 | 1.06 |
| 2024-08-26 | 1.72 | 1.74 | 0.04 | 2.35 | 126716.00 | 2194.65 | 0.96 |
| 2024-08-23 | 1.73 | 1.70 | -0.03 | -1.73 | 95969.00 | 1642.52 | 0.72 |
| 2024-08-22 | 1.77 | 1.73 | -0.04 | -2.26 | 141793.00 | 2484.96 | 1.07 |
| 2024-08-21 | 1.82 | 1.77 | -0.04 | -2.21 | 222244.00 | 4001.14 | 1.68 |
| 2024-08-20 | 1.86 | 1.81 | -0.06 | -3.21 | 208116.00 | 3815.72 | 1.57 |
| 2024-08-19 | 1.86 | 1.87 | -0.02 | -1.06 | 298995.00 | 5581.21 | 2.26 |
| 2024-08-16 | 1.98 | 1.89 | -0.07 | -3.57 | 442819.00 | 8449.91 | 3.34 |
| 2024-08-15 | 1.81 | 1.96 | 0.13 | 7.10 | 607126.60 | 11632.84 | 4.58 |
| 2024-08-14 | 1.79 | 1.83 | 0.00 | 0.00 | 449082.67 | 8268.79 | 3.39 |
| 2024-08-13 | 1.70 | 1.83 | 0.11 | 6.40 | 555386.33 | 10290.71 | 4.19 |
| 2024-08-12 | 1.77 | 1.72 | -0.08 | -4.44 | 245329.00 | 4249.70 | 1.85 |
| 2024-08-09 | 1.74 | 1.80 | 0.08 | 4.65 | 399484.00 | 7038.71 | 3.02 |
| 2024-08-08 | 1.67 | 1.72 | 0.05 | 2.99 | 232201.60 | 3978.52 | 1.75 |
| 2024-08-07 | 1.70 | 1.67 | -0.03 | -1.77 | 91294.00 | 1540.56 | 0.69 |
| 2024-08-06 | 1.70 | 1.70 | 0.01 | 0.59 | 111677.00 | 1884.49 | 0.84 |
| 2024-08-05 | 1.66 | 1.69 | 0.01 | 0.60 | 178308.60 | 3011.72 | 1.35 |
| 2024-08-02 | 1.70 | 1.68 | -0.03 | -1.75 | 115507.80 | 1955.69 | 0.87 |
| 2024-08-01 | 1.69 | 1.71 | 0.02 | 1.18 | 168236.00 | 2871.87 | 1.27 |
| 2024-07-31 | 1.66 | 1.69 | 0.02 | 1.20 | 169243.00 | 2863.27 | 1.28 |
| 2024-07-30 | 1.64 | 1.67 | 0.02 | 1.21 | 173506.80 | 2911.22 | 1.31 |
| 2024-07-29 | 1.62 | 1.65 | 0.02 | 1.23 | 96001.80 | 1579.99 | 0.72 |
| 2024-07-26 | 1.58 | 1.63 | 0.05 | 3.17 | 111974.80 | 1809.60 | 0.85 |
| 2024-07-25 | 1.56 | 1.58 | 0.01 | 0.64 | 61258.00 | 965.70 | 0.46 |
| 2024-07-24 | 1.60 | 1.57 | -0.04 | -2.48 | 98790.00 | 1568.25 | 0.75 |
| 2024-07-23 | 1.63 | 1.61 | -0.02 | -1.23 | 112722.00 | 1859.11 | 0.85 |
| 2024-07-22 | 1.62 | 1.63 | 0.02 | 1.24 | 66531.80 | 1077.96 | 0.50 |
| 2024-07-19 | 1.60 | 1.61 | 0.00 | 0.00 | 67582.00 | 1086.69 | 0.51 |
| 2024-07-18 | 1.60 | 1.61 | 0.01 | 0.63 | 89851.00 | 1422.70 | 0.68 |
| 2024-07-17 | 1.64 | 1.60 | -0.04 | -2.44 | 67720.00 | 1093.02 | 0.51 |
| 2024-07-16 | 1.65 | 1.64 | 0.01 | 0.61 | 51470.80 | 840.66 | 0.39 |
| 2024-07-15 | 1.64 | 1.63 | -0.03 | -1.81 | 72283.47 | 1177.53 | 0.55 |
| 2024-07-12 | 1.66 | 1.66 | -0.01 | -0.60 | 107535.40 | 1806.90 | 0.81 |
| 2024-07-11 | 1.64 | 1.67 | 0.05 | 3.09 | 129186.00 | 2149.97 | 0.98 |
| 2024-07-10 | 1.65 | 1.62 | -0.03 | -1.82 | 92729.00 | 1508.00 | 0.70 |
| 2024-07-09 | 1.64 | 1.65 | 0.00 | 0.00 | 129115.40 | 2116.68 | 0.97 |
| 2024-07-08 | 1.71 | 1.65 | -0.07 | -4.07 | 138057.60 | 2302.63 | 1.04 |
| 2024-07-05 | 1.63 | 1.72 | 0.09 | 5.52 | 224218.00 | 3795.64 | 1.69 |
| 2024-07-04 | 1.71 | 1.63 | -0.10 | -5.78 | 189796.00 | 3164.04 | 1.43 |
| 2024-07-03 | 1.73 | 1.73 | -0.01 | -0.58 | 192045.60 | 3349.95 | 1.45 |
| 2024-07-02 | 1.68 | 1.74 | 0.06 | 3.57 | 189071.60 | 3257.93 | 1.43 |
| 2024-07-01 | 1.62 | 1.68 | 0.06 | 3.70 | 111958.00 | 1842.38 | 0.85 |
| 2024-06-28 | 1.62 | 1.62 | 0.00 | 0.00 | 84871.40 | 1385.73 | 0.64 |
| 2024-06-27 | 1.63 | 1.62 | -0.03 | -1.82 | 96752.40 | 1595.28 | 0.73 |
| 2024-06-26 | 1.59 | 1.65 | 0.04 | 2.48 | 117549.90 | 1901.27 | 0.89 |
| 2024-06-25 | 1.61 | 1.61 | -0.01 | -0.62 | 84407.42 | 1367.68 | 0.64 |
| 2024-06-24 | 1.68 | 1.62 | -0.08 | -4.71 | 129054.60 | 2123.58 | 0.97 |
| 2024-06-21 | 1.75 | 1.70 | -0.07 | -3.96 | 186793.60 | 3204.46 | 1.41 |
| 2024-06-20 | 1.69 | 1.77 | 0.05 | 2.91 | 371127.60 | 6393.62 | 2.80 |
| 2024-06-19 | 1.64 | 1.72 | 0.08 | 4.88 | 294330.00 | 5111.24 | 2.22 |
| 2024-06-18 | 1.59 | 1.64 | 0.05 | 3.15 | 109214.00 | 1773.75 | 0.82 |
| 2024-06-17 | 1.57 | 1.59 | 0.00 | 0.00 | 79652.00 | 1258.97 | 0.60 |
| 2024-06-14 | 1.60 | 1.59 | -0.02 | -1.24 | 122336.00 | 1937.56 | 0.92 |
| 2024-06-13 | 1.65 | 1.61 | -0.04 | -2.42 | 122353.00 | 1974.95 | 0.92 |
| 2024-06-12 | 1.63 | 1.65 | 0.03 | 1.85 | 151901.60 | 2498.50 | 1.15 |
| 2024-06-11 | 1.61 | 1.62 | -0.03 | -1.82 | 240381.00 | 3853.37 | 1.81 |
| 2024-06-07 | 1.56 | 1.65 | 0.10 | 6.45 | 329727.00 | 5597.69 | 2.49 |
| 2024-06-06 | 1.62 | 1.55 | -0.09 | -5.49 | 254855.81 | 4010.73 | 1.92 |
| 2024-06-05 | 1.65 | 1.64 | -0.02 | -1.21 | 134688.72 | 2224.02 | 1.02 |
| 2024-06-04 | 1.67 | 1.66 | -0.03 | -1.78 | 124898.00 | 2062.82 | 0.94 |
| 2024-06-03 | 1.75 | 1.69 | -0.05 | -2.87 | 140497.00 | 2386.26 | 1.06 |
| 2024-05-31 | 1.73 | 1.74 | 0.00 | 0.00 | 91806.70 | 1605.70 | 0.69 |
| 2024-05-30 | 1.75 | 1.74 | -0.01 | -0.57 | 112048.70 | 1940.76 | 0.85 |
| 2024-05-29 | 1.76 | 1.75 | 0.00 | 0.00 | 130017.00 | 2294.53 | 0.98 |
| 2024-05-28 | 1.79 | 1.75 | -0.04 | -2.24 | 83610.00 | 1478.55 | 0.63 |
| 2024-05-27 | 1.80 | 1.79 | 0.00 | 0.00 | 91581.00 | 1623.66 | 0.69 |
| 2024-05-24 | 1.82 | 1.79 | -0.03 | -1.65 | 114109.60 | 2066.46 | 0.86 |
| 2024-05-23 | 1.86 | 1.82 | -0.05 | -2.67 | 104677.00 | 1921.33 | 0.79 |
| 2024-05-22 | 1.86 | 1.87 | 0.00 | 0.00 | 115502.00 | 2165.96 | 0.87 |
| 2024-05-21 | 1.92 | 1.87 | -0.03 | -1.58 | 91554.20 | 1708.23 | 0.69 |
| 2024-05-20 | 1.94 | 1.90 | -0.03 | -1.55 | 117980.00 | 2261.08 | 0.89 |
| 2024-05-17 | 1.93 | 1.93 | 0.00 | 0.00 | 104410.00 | 1993.79 | 0.79 |
| 2024-05-16 | 1.91 | 1.93 | 0.05 | 2.66 | 166837.00 | 3211.67 | 1.26 |
| 2024-05-15 | 1.87 | 1.88 | 0.01 | 0.54 | 101438.20 | 1905.43 | 0.77 |
| 2024-05-14 | 1.82 | 1.87 | 0.04 | 2.19 | 110651.00 | 2062.06 | 0.84 |
| 2024-05-13 | 1.89 | 1.83 | -0.05 | -2.66 | 124143.00 | 2287.56 | 0.94 |
| 2024-05-10 | 1.93 | 1.88 | -0.05 | -2.59 | 133136.00 | 2525.09 | 1.00 |
日K线
周K线
月K线
