科信技术(300565)股票信息
| 股票代码 | 300565 |
| 股票名称 | 科信技术 |
| 最新价/元 | 14.54 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 10.74 |
| 买入/元 | 14.54 |
| 卖出/元 | 14.55 |
| 昨收/元 | 13.13 |
| 今开/元 | 15.00 |
| 最高/元 | 15.00 |
| 最低/元 | 13.18 |
| 成交量/手 | 464431.84 |
| 成交额/万 | 66169.19 |
| 股净值/元 | -13.46 |
| 市净率 | 4.90 |
| 总市值/万 | 363070.51 |
| 流通值/万 | 330942.05 |
| 换手率/% | 20.40 |
| 入市日期 | 2016-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
科信技术(300565)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 | 15.00 | 14.54 | 1.41 | 10.74 | 464431.84 | 66169.19 | 20.40 |
| 2024-09-30 | 11.97 | 13.13 | 1.54 | 13.29 | 340309.84 | 42952.33 | 14.95 |
| 2024-09-27 | 10.89 | 11.59 | 0.86 | 8.02 | 189321.07 | 21114.41 | 8.32 |
| 2024-09-26 | 10.55 | 10.73 | 0.12 | 1.13 | 83644.00 | 8893.19 | 3.67 |
| 2024-09-25 | 10.43 | 10.61 | 0.23 | 2.22 | 107502.50 | 11450.15 | 4.72 |
| 2024-09-24 | 10.35 | 10.38 | 0.09 | 0.88 | 74590.00 | 7679.09 | 3.28 |
| 2024-09-23 | 10.28 | 10.29 | -0.02 | -0.19 | 43019.42 | 4441.43 | 1.89 |
| 2024-09-20 | 10.28 | 10.31 | 0.00 | 0.00 | 38472.92 | 3977.48 | 1.69 |
| 2024-09-19 | 10.36 | 10.31 | 0.03 | 0.29 | 39799.00 | 4091.09 | 1.75 |
| 2024-09-18 | 10.46 | 10.28 | -0.18 | -1.72 | 64037.00 | 6536.68 | 2.81 |
| 2024-09-13 | 10.52 | 10.46 | -0.10 | -0.95 | 77379.00 | 8095.07 | 3.40 |
| 2024-09-12 | 10.38 | 10.56 | 0.19 | 1.83 | 110567.42 | 11819.33 | 4.86 |
| 2024-09-11 | 10.32 | 10.37 | 0.08 | 0.78 | 91601.07 | 9652.33 | 4.02 |
| 2024-09-10 | 10.02 | 10.29 | 0.19 | 1.88 | 68192.00 | 6940.13 | 3.00 |
| 2024-09-09 | 10.38 | 10.10 | -0.18 | -1.75 | 39327.00 | 3993.99 | 1.73 |
| 2024-09-06 | 10.83 | 10.28 | -0.54 | -4.99 | 56689.00 | 5951.74 | 2.49 |
| 2024-09-05 | 10.76 | 10.82 | 0.01 | 0.09 | 47146.82 | 5096.77 | 2.07 |
| 2024-09-04 | 10.54 | 10.81 | 0.21 | 1.98 | 75338.49 | 8108.78 | 3.31 |
| 2024-09-03 | 10.37 | 10.60 | 0.16 | 1.53 | 39462.09 | 4175.47 | 1.73 |
| 2024-09-02 | 10.61 | 10.44 | -0.11 | -1.04 | 40366.30 | 4246.37 | 1.77 |
| 2024-08-30 | 10.19 | 10.55 | 0.38 | 3.74 | 64369.97 | 6784.98 | 2.83 |
| 2024-08-29 | 9.97 | 10.17 | 0.19 | 1.90 | 39793.00 | 3995.76 | 1.75 |
| 2024-08-28 | 10.52 | 9.98 | -0.42 | -4.04 | 63257.67 | 6363.51 | 2.78 |
| 2024-08-27 | 10.56 | 10.40 | -0.25 | -2.35 | 45619.00 | 4740.58 | 2.00 |
| 2024-08-26 | 10.69 | 10.65 | -0.04 | -0.37 | 46132.67 | 4925.57 | 2.03 |
| 2024-08-23 | 10.60 | 10.69 | 0.09 | 0.85 | 68143.57 | 7270.56 | 2.99 |
| 2024-08-22 | 10.91 | 10.60 | -0.38 | -3.46 | 79038.90 | 8567.97 | 3.47 |
| 2024-08-21 | 11.18 | 10.98 | -0.28 | -2.49 | 97414.50 | 10847.66 | 4.28 |
| 2024-08-20 | 11.18 | 11.26 | -0.04 | -0.35 | 80740.00 | 9137.69 | 3.55 |
| 2024-08-19 | 11.23 | 11.30 | -0.06 | -0.53 | 114154.00 | 12991.71 | 5.02 |
| 2024-08-16 | 10.89 | 11.36 | 0.32 | 2.90 | 136772.00 | 15405.69 | 6.01 |
| 2024-08-15 | 11.00 | 11.04 | -0.06 | -0.54 | 57048.00 | 6301.87 | 2.51 |
| 2024-08-14 | 11.14 | 11.10 | -0.07 | -0.63 | 61536.00 | 6797.12 | 2.70 |
| 2024-08-13 | 10.97 | 11.17 | 0.03 | 0.27 | 91490.61 | 10092.42 | 4.02 |
| 2024-08-12 | 11.13 | 11.14 | -0.11 | -0.98 | 122478.90 | 13598.67 | 5.38 |
| 2024-08-09 | 10.83 | 11.25 | 0.48 | 4.46 | 225100.90 | 25463.65 | 9.89 |
| 2024-08-08 | 10.67 | 10.77 | 0.05 | 0.47 | 119386.17 | 12765.55 | 5.25 |
| 2024-08-07 | 10.28 | 10.72 | 0.44 | 4.28 | 151014.20 | 16096.12 | 6.63 |
| 2024-08-06 | 10.10 | 10.28 | 0.26 | 2.60 | 62005.18 | 6304.76 | 2.72 |
| 2024-08-05 | 10.33 | 10.02 | -0.33 | -3.19 | 68952.34 | 7055.25 | 3.03 |
| 2024-08-02 | 10.25 | 10.35 | -0.04 | -0.39 | 73597.64 | 7561.96 | 3.23 |
| 2024-08-01 | 10.31 | 10.39 | 0.01 | 0.10 | 98328.21 | 10235.31 | 4.32 |
| 2024-07-31 | 10.04 | 10.38 | 0.35 | 3.49 | 148530.26 | 15197.88 | 6.53 |
| 2024-07-30 | 9.63 | 10.03 | 0.25 | 2.56 | 158513.79 | 15882.68 | 6.96 |
| 2024-07-29 | 9.27 | 9.78 | 0.43 | 4.60 | 209639.87 | 20101.32 | 9.21 |
| 2024-07-26 | 9.88 | 9.35 | -0.79 | -7.79 | 221815.73 | 20852.24 | 9.75 |
| 2024-07-25 | 10.11 | 10.14 | -0.15 | -1.46 | 62410.00 | 6309.53 | 3.31 |
| 2024-07-24 | 10.30 | 10.29 | -0.15 | -1.44 | 82284.10 | 8568.88 | 4.37 |
| 2024-07-23 | 10.49 | 10.44 | -0.11 | -1.04 | 92578.10 | 9744.24 | 4.92 |
| 2024-07-22 | 11.15 | 10.55 | -0.62 | -5.55 | 189045.06 | 20182.75 | 10.04 |
| 2024-07-19 | 9.28 | 11.17 | 1.86 | 19.98 | 146280.04 | 15531.30 | 7.77 |
| 2024-07-18 | 9.38 | 9.31 | -0.20 | -2.10 | 25177.00 | 2328.25 | 1.34 |
| 2024-07-17 | 9.69 | 9.51 | -0.10 | -1.04 | 15405.50 | 1466.22 | 0.82 |
| 2024-07-16 | 9.61 | 9.61 | 0.01 | 0.10 | 17460.00 | 1667.22 | 0.93 |
| 2024-07-15 | 9.81 | 9.60 | -0.26 | -2.64 | 26064.82 | 2506.06 | 1.38 |
| 2024-07-12 | 9.94 | 9.86 | -0.05 | -0.51 | 14522.00 | 1436.22 | 0.77 |
| 2024-07-11 | 9.77 | 9.91 | 0.34 | 3.55 | 27321.63 | 2691.59 | 1.45 |
| 2024-07-10 | 9.76 | 9.57 | -0.09 | -0.93 | 15209.00 | 1464.09 | 0.81 |
| 2024-07-09 | 9.51 | 9.66 | 0.16 | 1.68 | 26922.10 | 2576.94 | 1.43 |
| 2024-07-08 | 9.75 | 9.50 | -0.38 | -3.85 | 20333.00 | 1950.59 | 1.08 |
| 2024-07-05 | 9.65 | 9.88 | 0.18 | 1.86 | 21190.00 | 2062.61 | 1.13 |
| 2024-07-04 | 9.82 | 9.70 | -0.18 | -1.82 | 23419.00 | 2282.99 | 1.24 |
| 2024-07-03 | 10.16 | 9.88 | -0.22 | -2.18 | 20467.00 | 2029.92 | 1.09 |
| 2024-07-02 | 10.05 | 10.10 | 0.10 | 1.00 | 21333.50 | 2159.80 | 1.13 |
| 2024-07-01 | 10.05 | 10.00 | -0.05 | -0.50 | 27841.50 | 2765.77 | 1.48 |
| 2024-06-28 | 9.94 | 10.05 | 0.12 | 1.21 | 27998.50 | 2829.98 | 1.49 |
| 2024-06-27 | 10.19 | 9.93 | -0.22 | -2.17 | 26873.50 | 2706.43 | 1.43 |
| 2024-06-26 | 9.65 | 10.15 | 0.56 | 5.84 | 32450.30 | 3217.55 | 1.72 |
| 2024-06-25 | 9.96 | 9.59 | -0.23 | -2.34 | 33534.00 | 3239.96 | 1.78 |
| 2024-06-24 | 10.19 | 9.82 | -0.43 | -4.20 | 42136.80 | 4162.42 | 2.24 |
| 2024-06-21 | 10.37 | 10.25 | -0.02 | -0.20 | 26141.50 | 2655.35 | 1.39 |
| 2024-06-20 | 10.58 | 10.27 | -0.31 | -2.93 | 31041.00 | 3232.67 | 1.65 |
| 2024-06-19 | 10.49 | 10.58 | 0.13 | 1.24 | 31159.90 | 3282.87 | 1.65 |
| 2024-06-18 | 10.05 | 10.45 | 0.37 | 3.67 | 36849.90 | 3803.12 | 1.96 |
| 2024-06-17 | 10.19 | 10.08 | -0.14 | -1.37 | 29424.53 | 2974.86 | 1.56 |
| 2024-06-14 | 10.18 | 10.22 | 0.10 | 0.99 | 34271.70 | 3464.53 | 1.82 |
| 2024-06-13 | 10.05 | 10.12 | 0.04 | 0.40 | 22641.00 | 2286.18 | 1.20 |
| 2024-06-12 | 9.81 | 10.08 | 0.08 | 0.80 | 28315.00 | 2848.96 | 1.50 |
| 2024-06-11 | 9.79 | 10.00 | 0.21 | 2.15 | 33300.43 | 3259.12 | 1.77 |
| 2024-06-07 | 9.68 | 9.79 | 0.26 | 2.73 | 34747.13 | 3403.90 | 1.85 |
| 2024-06-06 | 10.30 | 9.53 | -0.71 | -6.93 | 63522.00 | 6170.53 | 3.37 |
| 2024-06-05 | 10.22 | 10.24 | -0.06 | -0.58 | 36076.00 | 3701.61 | 1.92 |
| 2024-06-04 | 10.71 | 10.30 | -0.45 | -4.19 | 75589.22 | 7737.34 | 4.01 |
| 2024-06-03 | 10.98 | 10.75 | -0.22 | -2.01 | 35063.63 | 3786.22 | 1.86 |
| 2024-05-31 | 10.90 | 10.97 | 0.16 | 1.48 | 35878.55 | 3949.56 | 1.91 |
| 2024-05-30 | 10.86 | 10.81 | -0.05 | -0.46 | 25293.00 | 2728.94 | 1.34 |
| 2024-05-29 | 10.89 | 10.86 | -0.03 | -0.28 | 31336.00 | 3434.73 | 1.66 |
| 2024-05-28 | 10.85 | 10.89 | -0.06 | -0.55 | 27862.00 | 3038.24 | 1.48 |
| 2024-05-27 | 10.88 | 10.95 | 0.08 | 0.74 | 37016.50 | 3985.35 | 1.97 |
| 2024-05-24 | 10.99 | 10.87 | -0.12 | -1.09 | 32444.80 | 3553.65 | 1.72 |
| 2024-05-23 | 11.15 | 10.99 | -0.18 | -1.61 | 33545.63 | 3716.38 | 1.78 |
| 2024-05-22 | 10.92 | 11.17 | 0.26 | 2.38 | 47129.50 | 5214.98 | 2.50 |
| 2024-05-21 | 10.98 | 10.91 | -0.08 | -0.73 | 25203.30 | 2745.71 | 1.34 |
| 2024-05-20 | 10.98 | 10.99 | 0.01 | 0.09 | 33922.63 | 3723.03 | 1.80 |
| 2024-05-17 | 10.71 | 10.98 | 0.25 | 2.33 | 40071.79 | 4371.22 | 2.13 |
| 2024-05-16 | 10.65 | 10.73 | 0.07 | 0.66 | 34853.50 | 3746.25 | 1.85 |
| 2024-05-15 | 10.75 | 10.66 | -0.02 | -0.19 | 22403.70 | 2395.64 | 1.19 |
| 2024-05-14 | 10.62 | 10.68 | 0.06 | 0.57 | 26402.00 | 2825.83 | 1.40 |
| 2024-05-13 | 10.85 | 10.62 | -0.25 | -2.30 | 34173.00 | 3650.51 | 1.81 |
| 2024-05-10 | 11.11 | 10.87 | -0.11 | -1.00 | 39038.00 | 4242.55 | 2.07 |
日K线
周K线
月K线
