科大国创(300520)股票信息
| 股票代码 | 300520 |
| 股票名称 | 科大国创 |
| 最新价/元 | 21.71 |
| 涨跌额/元 | 3.21 |
| 涨跌幅/% | 17.35 |
| 买入/元 | 21.71 |
| 卖出/元 | 21.72 |
| 昨收/元 | 18.50 |
| 今开/元 | 22.08 |
| 最高/元 | 22.08 |
| 最低/元 | 18.99 |
| 成交量/手 | 456667.57 |
| 成交额/万 | 95722.44 |
| 股净值/元 | -14.28 |
| 市净率 | 3.40 |
| 总市值/万 | 632124.46 |
| 流通值/万 | 602176.03 |
| 换手率/% | 16.46 |
| 入市日期 | 2016-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
科大国创(300520)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 | 22.08 | 21.71 | 3.21 | 17.35 | 456667.57 | 95722.44 | 16.46 |
| 2024-09-30 | 16.75 | 18.50 | 2.40 | 14.91 | 297833.78 | 52796.95 | 10.74 |
| 2024-09-27 | 15.35 | 16.10 | 0.95 | 6.27 | 152437.20 | 24107.45 | 5.50 |
| 2024-09-26 | 14.81 | 15.15 | 0.25 | 1.68 | 87827.82 | 13160.95 | 3.17 |
| 2024-09-25 | 14.65 | 14.90 | 0.12 | 0.81 | 127487.23 | 19105.93 | 4.60 |
| 2024-09-24 | 14.30 | 14.78 | 0.52 | 3.65 | 125105.00 | 18272.23 | 4.51 |
| 2024-09-23 | 14.21 | 14.26 | 0.07 | 0.49 | 46705.13 | 6667.84 | 1.68 |
| 2024-09-20 | 14.10 | 14.19 | 0.12 | 0.85 | 57112.46 | 8092.12 | 2.06 |
| 2024-09-19 | 13.80 | 14.07 | 0.35 | 2.55 | 60999.66 | 8513.64 | 2.20 |
| 2024-09-18 | 13.77 | 13.72 | -0.03 | -0.22 | 45132.00 | 6112.00 | 1.63 |
| 2024-09-13 | 14.30 | 13.75 | -0.50 | -3.51 | 47579.06 | 6632.89 | 1.72 |
| 2024-09-12 | 14.25 | 14.25 | 0.03 | 0.21 | 44692.95 | 6427.09 | 1.61 |
| 2024-09-11 | 14.30 | 14.22 | -0.13 | -0.91 | 35592.95 | 5071.46 | 1.28 |
| 2024-09-10 | 13.88 | 14.35 | 0.50 | 3.61 | 68146.06 | 9622.24 | 2.46 |
| 2024-09-09 | 13.74 | 13.85 | -0.15 | -1.07 | 40167.93 | 5569.78 | 1.45 |
| 2024-09-06 | 14.47 | 14.00 | -0.43 | -2.98 | 73349.27 | 10530.63 | 2.64 |
| 2024-09-05 | 14.30 | 14.43 | 0.35 | 2.49 | 97173.14 | 14096.97 | 3.50 |
| 2024-09-04 | 14.27 | 14.08 | -0.19 | -1.33 | 34182.65 | 4810.61 | 1.23 |
| 2024-09-03 | 13.92 | 14.27 | 0.34 | 2.44 | 52262.12 | 7348.72 | 1.88 |
| 2024-09-02 | 14.26 | 13.93 | -0.37 | -2.59 | 54001.00 | 7609.86 | 1.95 |
| 2024-08-30 | 13.74 | 14.30 | 0.23 | 1.64 | 100953.25 | 14344.88 | 3.64 |
| 2024-08-29 | 13.80 | 14.07 | 0.16 | 1.15 | 34065.92 | 4781.43 | 1.23 |
| 2024-08-28 | 13.81 | 13.91 | 0.01 | 0.07 | 39782.00 | 5503.95 | 1.43 |
| 2024-08-27 | 14.45 | 13.90 | -0.55 | -3.81 | 51650.00 | 7264.31 | 1.86 |
| 2024-08-26 | 14.60 | 14.45 | -0.14 | -0.96 | 41354.00 | 6006.10 | 1.49 |
| 2024-08-23 | 14.41 | 14.59 | 0.17 | 1.18 | 41121.58 | 5999.46 | 1.48 |
| 2024-08-22 | 14.74 | 14.42 | -0.31 | -2.11 | 51108.58 | 7470.47 | 1.84 |
| 2024-08-21 | 14.92 | 14.73 | -0.20 | -1.34 | 41600.49 | 6193.37 | 1.50 |
| 2024-08-20 | 15.14 | 14.93 | -0.45 | -2.93 | 57775.52 | 8662.43 | 2.08 |
| 2024-08-19 | 15.25 | 15.38 | 0.13 | 0.85 | 86558.70 | 13286.88 | 3.12 |
| 2024-08-16 | 15.31 | 15.25 | -0.06 | -0.39 | 57767.00 | 8883.44 | 2.08 |
| 2024-08-15 | 14.84 | 15.31 | 0.47 | 3.17 | 77601.00 | 11789.11 | 2.80 |
| 2024-08-14 | 14.96 | 14.84 | -0.04 | -0.27 | 33712.35 | 5019.86 | 1.22 |
| 2024-08-13 | 14.65 | 14.88 | 0.29 | 1.99 | 37459.00 | 5501.13 | 1.35 |
| 2024-08-12 | 15.00 | 14.59 | -0.54 | -3.57 | 64222.49 | 9455.83 | 2.32 |
| 2024-08-09 | 15.33 | 15.13 | -0.07 | -0.46 | 43726.06 | 6668.66 | 1.58 |
| 2024-08-08 | 15.62 | 15.20 | -0.48 | -3.06 | 80844.06 | 12294.49 | 2.91 |
| 2024-08-07 | 15.54 | 15.68 | 0.11 | 0.71 | 58221.00 | 9168.74 | 2.10 |
| 2024-08-06 | 15.68 | 15.57 | 0.15 | 0.97 | 69720.17 | 10836.24 | 2.51 |
| 2024-08-05 | 16.01 | 15.42 | -0.84 | -5.17 | 109079.20 | 17318.83 | 3.93 |
| 2024-08-02 | 16.61 | 16.26 | -0.38 | -2.28 | 126137.00 | 20872.59 | 4.55 |
| 2024-08-01 | 16.62 | 16.64 | 0.02 | 0.12 | 106656.56 | 17761.55 | 3.85 |
| 2024-07-31 | 16.10 | 16.62 | 0.36 | 2.21 | 132040.00 | 21798.43 | 4.76 |
| 2024-07-30 | 15.97 | 16.26 | 0.14 | 0.87 | 95279.82 | 15399.64 | 3.44 |
| 2024-07-29 | 15.88 | 16.12 | 0.26 | 1.64 | 87828.82 | 14039.31 | 3.17 |
| 2024-07-26 | 15.31 | 15.86 | 0.54 | 3.53 | 72777.67 | 11402.12 | 2.62 |
| 2024-07-25 | 15.22 | 15.32 | 0.00 | 0.00 | 65978.00 | 10117.41 | 2.38 |
| 2024-07-24 | 15.50 | 15.32 | -0.39 | -2.48 | 86336.84 | 13391.34 | 3.11 |
| 2024-07-23 | 16.55 | 15.71 | -0.54 | -3.32 | 138886.62 | 22378.47 | 5.01 |
| 2024-07-22 | 15.87 | 16.25 | 0.59 | 3.77 | 129994.00 | 20883.74 | 4.69 |
| 2024-07-19 | 15.20 | 15.66 | 0.31 | 2.02 | 76539.00 | 11975.18 | 2.76 |
| 2024-07-18 | 15.19 | 15.35 | -0.03 | -0.20 | 77450.00 | 11645.75 | 2.79 |
| 2024-07-17 | 15.93 | 15.38 | -0.66 | -4.12 | 74294.67 | 11629.67 | 2.68 |
| 2024-07-16 | 15.88 | 16.04 | 0.05 | 0.31 | 68748.67 | 10954.25 | 2.48 |
| 2024-07-15 | 16.20 | 15.99 | -0.27 | -1.66 | 62655.02 | 10032.63 | 2.26 |
| 2024-07-12 | 16.00 | 16.26 | 0.18 | 1.12 | 106716.20 | 17339.75 | 3.85 |
| 2024-07-11 | 16.21 | 16.08 | 0.41 | 2.62 | 85835.19 | 13827.93 | 3.09 |
| 2024-07-10 | 15.56 | 15.67 | 0.09 | 0.58 | 70255.00 | 11071.06 | 2.53 |
| 2024-07-09 | 15.10 | 15.58 | 0.48 | 3.18 | 83160.32 | 12694.89 | 3.00 |
| 2024-07-08 | 15.54 | 15.10 | -0.54 | -3.45 | 73120.00 | 11106.39 | 2.64 |
| 2024-07-05 | 15.55 | 15.64 | 0.14 | 0.90 | 58825.67 | 9156.74 | 2.12 |
| 2024-07-04 | 16.05 | 15.50 | -0.41 | -2.58 | 72139.72 | 11412.27 | 2.60 |
| 2024-07-03 | 16.39 | 15.91 | -0.57 | -3.46 | 88202.63 | 14141.25 | 3.18 |
| 2024-07-02 | 16.07 | 16.48 | 0.42 | 2.62 | 113563.91 | 18710.53 | 4.09 |
| 2024-07-01 | 16.00 | 16.06 | 0.11 | 0.69 | 75609.00 | 11955.52 | 2.73 |
| 2024-06-28 | 15.90 | 15.95 | -0.04 | -0.25 | 92626.67 | 14919.53 | 3.34 |
| 2024-06-27 | 16.33 | 15.99 | -0.51 | -3.09 | 105052.95 | 17095.92 | 3.79 |
| 2024-06-26 | 15.61 | 16.50 | 1.00 | 6.45 | 134701.77 | 21546.60 | 4.86 |
| 2024-06-25 | 16.26 | 15.50 | -0.69 | -4.26 | 157440.88 | 24796.62 | 5.68 |
| 2024-06-24 | 17.20 | 16.19 | -1.46 | -8.27 | 228160.21 | 37823.76 | 8.23 |
| 2024-06-21 | 17.01 | 17.65 | 0.25 | 1.44 | 199599.69 | 34703.00 | 7.20 |
| 2024-06-20 | 17.16 | 17.40 | 0.18 | 1.05 | 223091.87 | 38940.50 | 8.04 |
| 2024-06-19 | 17.26 | 17.22 | -0.03 | -0.17 | 116682.70 | 20082.77 | 4.21 |
| 2024-06-18 | 16.59 | 17.25 | 0.72 | 4.36 | 151870.23 | 25810.98 | 5.48 |
| 2024-06-17 | 16.82 | 16.53 | -0.62 | -3.62 | 199046.35 | 32868.86 | 7.18 |
| 2024-06-14 | 17.28 | 17.15 | -0.23 | -1.32 | 59626.82 | 10245.92 | 2.55 |
| 2024-06-13 | 17.30 | 17.38 | 0.07 | 0.40 | 80664.82 | 14050.01 | 3.45 |
| 2024-06-12 | 16.72 | 17.31 | 0.59 | 3.53 | 95394.66 | 16403.16 | 4.08 |
| 2024-06-11 | 16.38 | 16.72 | 0.12 | 0.72 | 64173.99 | 10618.26 | 2.74 |
| 2024-06-07 | 16.56 | 16.60 | 0.34 | 2.09 | 60120.00 | 9989.33 | 2.57 |
| 2024-06-06 | 17.22 | 16.26 | -1.05 | -6.07 | 110078.83 | 18184.80 | 4.71 |
| 2024-06-05 | 17.27 | 17.31 | -0.07 | -0.40 | 54264.00 | 9437.42 | 2.32 |
| 2024-06-04 | 17.65 | 17.38 | -0.39 | -2.20 | 87864.91 | 15172.52 | 3.76 |
| 2024-06-03 | 18.33 | 17.77 | -0.38 | -2.09 | 78200.40 | 14003.68 | 3.34 |
| 2024-05-31 | 17.84 | 18.15 | 0.27 | 1.51 | 82420.55 | 14928.53 | 3.52 |
| 2024-05-30 | 17.65 | 17.88 | 0.08 | 0.45 | 92057.93 | 16447.86 | 3.94 |
| 2024-05-29 | 18.20 | 17.80 | -0.33 | -1.82 | 94275.34 | 16929.09 | 4.03 |
| 2024-05-28 | 18.13 | 18.13 | -0.12 | -0.66 | 108892.53 | 19979.35 | 4.66 |
| 2024-05-27 | 18.25 | 18.25 | 0.17 | 0.94 | 112338.33 | 20141.83 | 4.80 |
| 2024-05-24 | 18.57 | 18.08 | -0.49 | -2.64 | 102821.22 | 18849.00 | 4.40 |
| 2024-05-23 | 19.00 | 18.57 | -0.52 | -2.72 | 112144.20 | 21063.08 | 4.79 |
| 2024-05-22 | 19.60 | 19.09 | -0.49 | -2.50 | 150475.69 | 28786.40 | 6.43 |
| 2024-05-21 | 19.81 | 19.58 | -0.55 | -2.73 | 153856.03 | 30262.76 | 6.58 |
| 2024-05-20 | 20.17 | 20.13 | -0.14 | -0.69 | 225971.96 | 45606.81 | 9.66 |
| 2024-05-17 | 19.95 | 20.27 | 0.30 | 1.50 | 234087.25 | 46608.03 | 10.01 |
| 2024-05-16 | 19.45 | 19.97 | 0.52 | 2.67 | 257624.83 | 51039.21 | 11.02 |
| 2024-05-15 | 19.08 | 19.45 | 0.23 | 1.20 | 186090.97 | 36107.27 | 7.96 |
| 2024-05-14 | 19.62 | 19.22 | -0.68 | -3.42 | 258253.29 | 49704.53 | 11.04 |
| 2024-05-13 | 21.80 | 19.90 | -3.01 | -13.14 | 445828.24 | 91163.32 | 19.06 |
| 2024-05-10 | 21.92 | 22.91 | 1.43 | 6.66 | 555283.86 | 127630.66 | 23.74 |
日K线
周K线
月K线
