中科创达(300496)股票信息
| 股票代码 | 300496 |
| 股票名称 | 中科创达 |
| 最新价/元 | 63.06 |
| 涨跌额/元 | 10.51 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 63.06 |
| 卖出/元 | 0.00 |
| 昨收/元 | 52.55 |
| 今开/元 | 63.06 |
| 最高/元 | 63.06 |
| 最低/元 | 60.00 |
| 成交量/手 | 491701.94 |
| 成交额/万 | 307678.30 |
| 股净值/元 | 62.00 |
| 市净率 | 3.04 |
| 总市值/万 | 2895714.53 |
| 流通值/万 | 2309775.40 |
| 换手率/% | 13.42 |
| 入市日期 | 2015-12-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
中科创达(300496)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 | 63.06 | 63.06 | 10.51 | 20.00 | 491701.94 | 307678.30 | 13.42 |
| 2024-09-30 | 47.60 | 52.55 | 8.76 | 20.01 | 561474.30 | 281945.61 | 15.33 |
| 2024-09-27 | 40.10 | 43.79 | 4.78 | 12.25 | 429884.96 | 178638.04 | 11.74 |
| 2024-09-26 | 36.58 | 39.01 | 2.31 | 6.29 | 328414.01 | 124439.00 | 8.97 |
| 2024-09-25 | 36.21 | 36.70 | 0.44 | 1.21 | 276755.96 | 102063.46 | 7.56 |
| 2024-09-24 | 35.73 | 36.26 | 0.08 | 0.22 | 295497.99 | 104826.62 | 8.07 |
| 2024-09-23 | 32.92 | 36.30 | 3.37 | 10.23 | 293019.00 | 103311.36 | 8.00 |
| 2024-09-20 | 33.18 | 32.93 | -0.20 | -0.60 | 65928.59 | 21711.76 | 1.80 |
| 2024-09-19 | 32.89 | 33.13 | 0.56 | 1.72 | 80278.96 | 26565.34 | 2.19 |
| 2024-09-18 | 33.12 | 32.57 | -0.56 | -1.69 | 56663.03 | 18472.38 | 1.55 |
| 2024-09-13 | 33.77 | 33.13 | -0.64 | -1.90 | 84945.29 | 28390.67 | 2.32 |
| 2024-09-12 | 34.42 | 33.77 | -0.36 | -1.06 | 66659.74 | 22795.35 | 1.82 |
| 2024-09-11 | 34.22 | 34.13 | -0.15 | -0.44 | 45405.47 | 15497.47 | 1.24 |
| 2024-09-10 | 33.64 | 34.28 | 0.66 | 1.96 | 68227.05 | 23125.26 | 1.86 |
| 2024-09-09 | 33.60 | 33.62 | -0.21 | -0.62 | 54863.66 | 18473.61 | 1.50 |
| 2024-09-06 | 34.74 | 33.83 | -0.76 | -2.20 | 51629.78 | 17628.40 | 1.41 |
| 2024-09-05 | 34.30 | 34.59 | 0.44 | 1.29 | 60860.52 | 21062.74 | 1.66 |
| 2024-09-04 | 34.02 | 34.15 | -0.18 | -0.52 | 62183.30 | 21271.57 | 1.70 |
| 2024-09-03 | 33.17 | 34.33 | 1.08 | 3.25 | 92326.97 | 31413.83 | 2.52 |
| 2024-09-02 | 34.43 | 33.25 | -1.07 | -3.12 | 108416.11 | 36643.45 | 2.96 |
| 2024-08-30 | 33.85 | 34.32 | 0.47 | 1.39 | 150297.70 | 52440.36 | 4.10 |
| 2024-08-29 | 32.70 | 33.85 | 1.02 | 3.11 | 126651.60 | 42353.80 | 3.46 |
| 2024-08-28 | 32.11 | 32.83 | 0.53 | 1.64 | 156643.89 | 50892.28 | 4.28 |
| 2024-08-27 | 33.80 | 32.30 | -5.65 | -14.89 | 320694.57 | 105627.78 | 8.76 |
| 2024-08-26 | 38.59 | 37.95 | -0.52 | -1.35 | 83059.81 | 31696.67 | 2.27 |
| 2024-08-23 | 38.02 | 38.47 | 0.39 | 1.02 | 76690.16 | 29499.02 | 2.09 |
| 2024-08-22 | 39.00 | 38.08 | -1.04 | -2.66 | 86410.12 | 33363.43 | 2.36 |
| 2024-08-21 | 39.10 | 39.12 | 0.05 | 0.13 | 84375.39 | 33344.63 | 2.30 |
| 2024-08-20 | 39.84 | 39.07 | -0.98 | -2.45 | 76512.00 | 30135.58 | 2.09 |
| 2024-08-19 | 40.78 | 40.05 | -0.73 | -1.79 | 93046.33 | 37633.88 | 2.54 |
| 2024-08-16 | 40.30 | 40.78 | 0.54 | 1.34 | 130589.01 | 53414.30 | 3.57 |
| 2024-08-15 | 39.00 | 40.24 | 1.20 | 3.07 | 117554.94 | 46940.88 | 3.21 |
| 2024-08-14 | 39.36 | 39.04 | -0.32 | -0.81 | 58000.66 | 22717.30 | 1.58 |
| 2024-08-13 | 39.03 | 39.36 | 0.31 | 0.79 | 76557.95 | 29894.59 | 2.09 |
| 2024-08-12 | 40.32 | 39.05 | -1.51 | -3.72 | 137390.61 | 54049.81 | 3.75 |
| 2024-08-09 | 41.40 | 40.56 | -0.44 | -1.07 | 63050.65 | 25870.68 | 1.72 |
| 2024-08-08 | 41.59 | 41.00 | -0.89 | -2.13 | 95540.01 | 39093.87 | 2.61 |
| 2024-08-07 | 42.10 | 41.89 | -0.27 | -0.64 | 67645.34 | 28507.52 | 1.85 |
| 2024-08-06 | 42.18 | 42.16 | 0.78 | 1.89 | 98218.98 | 40993.60 | 2.68 |
| 2024-08-05 | 43.05 | 41.38 | -2.27 | -5.20 | 151150.00 | 64156.61 | 4.13 |
| 2024-08-02 | 44.79 | 43.65 | -1.25 | -2.78 | 110846.16 | 49186.68 | 3.03 |
| 2024-08-01 | 45.41 | 44.90 | -0.48 | -1.06 | 109334.52 | 49306.41 | 2.98 |
| 2024-07-31 | 43.38 | 45.38 | 2.06 | 4.76 | 145456.98 | 64850.46 | 3.97 |
| 2024-07-30 | 43.08 | 43.32 | -0.18 | -0.41 | 91076.95 | 39332.43 | 2.49 |
| 2024-07-29 | 43.19 | 43.50 | 0.36 | 0.83 | 111229.78 | 48480.22 | 3.04 |
| 2024-07-26 | 42.90 | 43.14 | 0.33 | 0.77 | 90059.46 | 38981.10 | 2.46 |
| 2024-07-25 | 42.51 | 42.81 | -0.09 | -0.21 | 77731.40 | 33253.88 | 2.12 |
| 2024-07-24 | 44.11 | 42.90 | -1.17 | -2.66 | 99697.91 | 43401.80 | 2.72 |
| 2024-07-23 | 46.03 | 44.07 | -2.22 | -4.80 | 115643.97 | 52143.65 | 3.16 |
| 2024-07-22 | 47.10 | 46.29 | 0.07 | 0.15 | 119094.56 | 55468.01 | 3.25 |
| 2024-07-19 | 44.95 | 46.22 | 0.93 | 2.05 | 129028.66 | 59473.56 | 3.52 |
| 2024-07-18 | 44.92 | 45.29 | -0.53 | -1.16 | 152310.89 | 67838.73 | 4.16 |
| 2024-07-17 | 47.08 | 45.82 | -1.30 | -2.76 | 112174.48 | 52073.97 | 3.06 |
| 2024-07-16 | 46.20 | 47.12 | 0.53 | 1.14 | 137286.18 | 64525.06 | 3.75 |
| 2024-07-15 | 47.52 | 46.59 | -1.27 | -2.65 | 149111.84 | 70420.81 | 4.07 |
| 2024-07-12 | 46.98 | 47.86 | 0.21 | 0.44 | 201145.12 | 95752.19 | 5.49 |
| 2024-07-11 | 47.56 | 47.65 | 0.92 | 1.97 | 230404.24 | 108771.24 | 6.29 |
| 2024-07-10 | 43.85 | 46.73 | 3.26 | 7.50 | 308766.24 | 143399.91 | 8.43 |
| 2024-07-09 | 41.69 | 43.47 | 1.92 | 4.62 | 166628.99 | 70889.18 | 4.55 |
| 2024-07-08 | 44.00 | 41.55 | -2.61 | -5.91 | 188766.08 | 79858.98 | 5.15 |
| 2024-07-05 | 43.80 | 44.16 | 0.16 | 0.36 | 97794.23 | 42805.12 | 2.67 |
| 2024-07-04 | 45.25 | 44.00 | -0.82 | -1.83 | 112146.24 | 50481.01 | 3.06 |
| 2024-07-03 | 45.85 | 44.82 | -1.00 | -2.18 | 111295.47 | 50065.02 | 3.04 |
| 2024-07-02 | 46.57 | 45.82 | -0.74 | -1.59 | 115515.67 | 53492.57 | 3.15 |
| 2024-07-01 | 45.98 | 46.56 | 0.97 | 2.13 | 117871.96 | 54485.89 | 3.22 |
| 2024-06-28 | 44.90 | 45.59 | 0.60 | 1.33 | 138315.63 | 63473.95 | 3.78 |
| 2024-06-27 | 45.97 | 44.99 | -1.50 | -3.23 | 139387.39 | 63716.85 | 3.81 |
| 2024-06-26 | 45.50 | 46.49 | 1.24 | 2.74 | 169050.00 | 77517.71 | 4.62 |
| 2024-06-25 | 47.38 | 45.25 | -1.96 | -4.15 | 170397.78 | 78341.77 | 4.65 |
| 2024-06-24 | 48.92 | 47.21 | -2.33 | -4.70 | 175099.01 | 83983.43 | 4.78 |
| 2024-06-21 | 50.00 | 49.54 | -0.65 | -1.30 | 228494.43 | 112490.36 | 6.22 |
| 2024-06-20 | 54.19 | 50.19 | -3.83 | -7.09 | 280739.03 | 144969.47 | 7.65 |
| 2024-06-19 | 57.50 | 54.02 | -3.48 | -6.05 | 294976.70 | 163827.84 | 8.04 |
| 2024-06-18 | 55.83 | 57.50 | 1.50 | 2.68 | 287464.49 | 163419.24 | 7.83 |
| 2024-06-17 | 54.15 | 56.00 | 2.39 | 4.46 | 275092.48 | 152633.38 | 7.49 |
| 2024-06-14 | 53.64 | 53.61 | -0.50 | -0.92 | 181136.20 | 96756.77 | 4.93 |
| 2024-06-13 | 54.70 | 54.11 | -0.08 | -0.15 | 255174.08 | 140620.60 | 6.95 |
| 2024-06-12 | 55.30 | 54.19 | 0.26 | 0.48 | 256032.65 | 141715.30 | 6.97 |
| 2024-06-11 | 53.47 | 53.93 | 0.32 | 0.60 | 175758.80 | 94184.58 | 4.79 |
| 2024-06-07 | 56.00 | 53.61 | -2.89 | -5.12 | 288648.91 | 156781.12 | 7.86 |
| 2024-06-06 | 55.80 | 56.50 | 0.29 | 0.52 | 343454.82 | 193124.85 | 9.36 |
| 2024-06-05 | 57.39 | 56.21 | -0.51 | -0.90 | 289662.38 | 165371.47 | 7.89 |
| 2024-06-04 | 58.00 | 56.72 | -1.58 | -2.71 | 355935.72 | 203187.06 | 9.70 |
| 2024-06-03 | 56.40 | 58.30 | 1.81 | 3.20 | 474288.83 | 271379.07 | 12.92 |
| 2024-05-31 | 52.60 | 56.49 | 4.29 | 8.22 | 507353.13 | 282253.15 | 13.82 |
| 2024-05-30 | 51.23 | 52.20 | 0.98 | 1.91 | 297555.22 | 153419.25 | 8.11 |
| 2024-05-29 | 49.00 | 51.22 | 2.84 | 5.87 | 341546.25 | 174033.31 | 9.30 |
| 2024-05-28 | 50.01 | 48.38 | -1.77 | -3.53 | 178930.20 | 87628.77 | 4.87 |
| 2024-05-27 | 49.43 | 50.15 | 0.90 | 1.83 | 249520.41 | 124079.41 | 6.80 |
| 2024-05-24 | 51.00 | 49.25 | -1.45 | -2.86 | 324575.66 | 166094.87 | 8.84 |
| 2024-05-23 | 53.05 | 50.70 | -0.24 | -0.47 | 391800.19 | 203751.51 | 10.67 |
| 2024-05-22 | 46.50 | 50.94 | 4.70 | 10.16 | 382527.27 | 189593.95 | 10.42 |
| 2024-05-21 | 46.60 | 46.24 | -0.59 | -1.26 | 77333.90 | 35912.25 | 2.11 |
| 2024-05-20 | 46.97 | 46.83 | -0.14 | -0.30 | 99377.44 | 46743.12 | 2.71 |
| 2024-05-17 | 46.14 | 46.97 | 0.58 | 1.25 | 88429.25 | 41290.06 | 2.41 |
| 2024-05-16 | 45.90 | 46.39 | 0.87 | 1.91 | 125870.32 | 58512.01 | 3.43 |
| 2024-05-15 | 46.46 | 45.52 | -1.27 | -2.71 | 85344.94 | 39206.90 | 2.32 |
| 2024-05-14 | 47.17 | 46.79 | 0.62 | 1.34 | 107985.64 | 50812.26 | 2.94 |
| 2024-05-13 | 46.85 | 46.17 | -1.24 | -2.62 | 99916.05 | 46380.06 | 2.72 |
| 2024-05-10 | 48.64 | 47.41 | -1.29 | -2.65 | 103966.35 | 49576.24 | 2.83 |
日K线
周K线
月K线
