科锐国际(300662)股票信息
| 股票代码 | 300662 |
| 股票名称 | 科锐国际 |
| 最新价/元 | 21.15 |
| 涨跌额/元 | -5.29 |
| 涨跌幅/% | -20.01 |
| 买入/元 | 0.00 |
| 卖出/元 | 21.15 |
| 昨收/元 | 26.44 |
| 今开/元 | 23.55 |
| 最高/元 | 23.80 |
| 最低/元 | 21.15 |
| 成交量/手 | 252622.21 |
| 成交额/万 | 56648.05 |
| 股净值/元 | 20.74 |
| 市净率 | 2.22 |
| 总市值/万 | 416245.45 |
| 流通值/万 | 415139.80 |
| 换手率/% | 12.87 |
| 入市日期 | 2017-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
科锐国际(300662)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.55 | 21.15 | -5.29 | -20.01 | 252622.21 | 56648.05 | 12.87 |
| 2024-10-08 | 26.00 | 26.44 | 4.31 | 19.48 | 281005.32 | 68245.45 | 14.32 |
| 2024-09-30 | 18.80 | 22.13 | 3.69 | 20.01 | 268883.89 | 54812.52 | 13.70 |
| 2024-09-27 | 18.17 | 18.44 | 1.28 | 7.46 | 339222.15 | 63311.35 | 17.28 |
| 2024-09-26 | 14.88 | 17.16 | 2.86 | 20.00 | 316124.74 | 49604.93 | 16.11 |
| 2024-09-25 | 14.16 | 14.30 | 0.14 | 0.99 | 134528.05 | 19393.52 | 6.85 |
| 2024-09-24 | 13.22 | 14.16 | 1.13 | 8.67 | 144638.21 | 19669.85 | 7.37 |
| 2024-09-23 | 13.00 | 13.03 | 0.04 | 0.31 | 74976.03 | 9843.79 | 3.82 |
| 2024-09-20 | 13.37 | 12.99 | -0.38 | -2.84 | 91109.21 | 11915.10 | 4.64 |
| 2024-09-19 | 12.85 | 13.37 | 0.57 | 4.45 | 125382.90 | 16641.53 | 6.39 |
| 2024-09-18 | 13.07 | 12.80 | -0.69 | -5.12 | 97181.78 | 12471.57 | 4.95 |
| 2024-09-13 | 13.80 | 13.49 | -0.46 | -3.30 | 186424.55 | 24858.74 | 9.50 |
| 2024-09-12 | 14.26 | 13.95 | -0.88 | -5.93 | 190695.05 | 26835.56 | 9.72 |
| 2024-09-11 | 15.59 | 14.83 | -0.09 | -0.60 | 229518.98 | 34822.10 | 11.69 |
| 2024-09-10 | 14.14 | 14.92 | 0.75 | 5.29 | 229751.82 | 33896.28 | 11.71 |
| 2024-09-09 | 13.38 | 14.17 | 0.53 | 3.89 | 113396.58 | 15754.51 | 5.78 |
| 2024-09-06 | 13.60 | 13.64 | -0.05 | -0.37 | 91506.55 | 12699.42 | 4.66 |
| 2024-09-05 | 13.30 | 13.69 | 0.43 | 3.24 | 85777.45 | 11821.88 | 4.37 |
| 2024-09-04 | 13.36 | 13.26 | -0.16 | -1.19 | 28949.00 | 3858.40 | 1.47 |
| 2024-09-03 | 13.22 | 13.42 | 0.20 | 1.51 | 38156.79 | 5090.85 | 1.94 |
| 2024-09-02 | 13.78 | 13.22 | -0.54 | -3.92 | 62851.00 | 8469.83 | 3.20 |
| 2024-08-30 | 13.22 | 13.76 | 0.48 | 3.61 | 78736.04 | 10800.69 | 4.01 |
| 2024-08-29 | 12.79 | 13.28 | 0.41 | 3.19 | 52793.00 | 6941.42 | 2.69 |
| 2024-08-28 | 12.78 | 12.87 | 0.02 | 0.16 | 37967.00 | 4866.58 | 1.93 |
| 2024-08-27 | 12.75 | 12.85 | 0.10 | 0.78 | 49310.89 | 6334.86 | 2.51 |
| 2024-08-26 | 12.74 | 12.75 | 0.06 | 0.47 | 47390.89 | 6091.20 | 2.41 |
| 2024-08-23 | 12.65 | 12.69 | 0.08 | 0.63 | 49539.69 | 6337.64 | 2.52 |
| 2024-08-22 | 13.01 | 12.61 | -0.40 | -3.08 | 57988.69 | 7389.55 | 2.95 |
| 2024-08-21 | 13.14 | 13.01 | -0.15 | -1.14 | 40919.01 | 5379.05 | 2.08 |
| 2024-08-20 | 13.73 | 13.16 | -0.60 | -4.36 | 52029.55 | 6951.92 | 2.65 |
| 2024-08-19 | 13.86 | 13.76 | -0.14 | -1.01 | 32112.00 | 4447.72 | 1.64 |
| 2024-08-16 | 14.10 | 13.90 | -0.29 | -2.04 | 36138.00 | 5047.59 | 1.84 |
| 2024-08-15 | 14.00 | 14.19 | 0.11 | 0.78 | 52664.48 | 7460.67 | 2.68 |
| 2024-08-14 | 14.40 | 14.08 | -0.42 | -2.90 | 42208.99 | 5992.23 | 2.15 |
| 2024-08-13 | 14.41 | 14.50 | 0.05 | 0.35 | 36288.00 | 5191.11 | 1.85 |
| 2024-08-12 | 14.74 | 14.45 | -0.39 | -2.63 | 51656.69 | 7469.66 | 2.63 |
| 2024-08-09 | 15.17 | 14.84 | -0.39 | -2.56 | 52659.00 | 7920.67 | 2.68 |
| 2024-08-08 | 14.92 | 15.23 | 0.23 | 1.53 | 71296.76 | 10738.65 | 3.63 |
| 2024-08-07 | 15.31 | 15.00 | -0.48 | -3.10 | 62829.76 | 9484.94 | 3.20 |
| 2024-08-06 | 14.56 | 15.48 | 1.04 | 7.20 | 122742.00 | 18598.60 | 6.25 |
| 2024-08-05 | 15.07 | 14.44 | -0.89 | -5.81 | 89494.98 | 13415.59 | 4.56 |
| 2024-08-02 | 14.75 | 15.33 | 0.39 | 2.61 | 73092.98 | 11065.80 | 3.72 |
| 2024-08-01 | 14.86 | 14.94 | 0.01 | 0.07 | 48104.00 | 7125.18 | 2.45 |
| 2024-07-31 | 13.96 | 14.93 | 0.90 | 6.42 | 66446.98 | 9741.29 | 3.39 |
| 2024-07-30 | 13.82 | 14.03 | 0.17 | 1.23 | 28392.21 | 3954.94 | 1.45 |
| 2024-07-29 | 14.20 | 13.86 | -0.32 | -2.26 | 35849.00 | 5003.49 | 1.83 |
| 2024-07-26 | 14.16 | 14.18 | 0.07 | 0.50 | 27192.34 | 3872.48 | 1.39 |
| 2024-07-25 | 13.87 | 14.11 | 0.21 | 1.51 | 38430.27 | 5434.06 | 1.96 |
| 2024-07-24 | 14.36 | 13.90 | -0.48 | -3.34 | 55227.35 | 7785.82 | 2.81 |
| 2024-07-23 | 14.99 | 14.38 | -0.60 | -4.01 | 42583.01 | 6249.19 | 2.17 |
| 2024-07-22 | 15.11 | 14.98 | -0.22 | -1.45 | 35154.00 | 5280.24 | 1.79 |
| 2024-07-19 | 15.16 | 15.20 | -0.06 | -0.39 | 49658.71 | 7533.95 | 2.53 |
| 2024-07-18 | 15.22 | 15.26 | -0.42 | -2.68 | 78483.26 | 11749.66 | 4.00 |
| 2024-07-17 | 14.80 | 15.68 | 0.81 | 5.45 | 84049.04 | 12954.19 | 4.28 |
| 2024-07-16 | 14.94 | 14.87 | -0.06 | -0.40 | 40124.00 | 5929.94 | 2.04 |
| 2024-07-15 | 15.39 | 14.93 | -0.75 | -4.78 | 62839.00 | 9475.28 | 3.20 |
| 2024-07-12 | 15.34 | 15.68 | 0.25 | 1.62 | 71777.30 | 11166.76 | 3.66 |
| 2024-07-11 | 14.70 | 15.43 | 0.96 | 6.63 | 51601.92 | 7788.04 | 2.63 |
| 2024-07-10 | 14.70 | 14.55 | -0.16 | -1.09 | 28826.08 | 4240.58 | 1.47 |
| 2024-07-09 | 14.59 | 14.71 | 0.14 | 0.96 | 34104.00 | 4966.95 | 1.74 |
| 2024-07-08 | 15.16 | 14.57 | -0.70 | -4.58 | 36233.00 | 5336.91 | 1.85 |
| 2024-07-05 | 14.94 | 15.27 | 0.29 | 1.94 | 34023.35 | 5127.84 | 1.73 |
| 2024-07-04 | 15.46 | 14.98 | -0.51 | -3.29 | 37915.85 | 5763.32 | 1.93 |
| 2024-07-03 | 15.67 | 15.49 | -0.16 | -1.02 | 26594.85 | 4154.72 | 1.35 |
| 2024-07-02 | 15.70 | 15.65 | -0.11 | -0.70 | 34396.32 | 5420.42 | 1.75 |
| 2024-07-01 | 16.08 | 15.76 | -0.37 | -2.29 | 48717.20 | 7671.42 | 2.48 |
| 2024-06-28 | 15.96 | 16.13 | 0.16 | 1.00 | 54989.09 | 8970.63 | 2.80 |
| 2024-06-27 | 16.57 | 15.97 | -0.66 | -3.97 | 52663.38 | 8528.22 | 2.68 |
| 2024-06-26 | 16.23 | 16.63 | 0.37 | 2.28 | 46539.47 | 7604.92 | 2.37 |
| 2024-06-25 | 16.19 | 16.26 | -0.08 | -0.49 | 35113.61 | 5703.24 | 1.79 |
| 2024-06-24 | 17.06 | 16.34 | -1.04 | -5.98 | 67723.32 | 11202.87 | 3.45 |
| 2024-06-21 | 17.72 | 17.38 | -0.34 | -1.92 | 39982.42 | 6978.73 | 2.04 |
| 2024-06-20 | 18.00 | 17.72 | -0.32 | -1.77 | 34486.48 | 6164.09 | 1.76 |
| 2024-06-19 | 18.28 | 18.04 | -0.27 | -1.48 | 30199.00 | 5475.47 | 1.54 |
| 2024-06-18 | 18.69 | 18.31 | -0.40 | -2.14 | 52318.48 | 9529.21 | 2.67 |
| 2024-06-17 | 19.37 | 18.71 | -0.65 | -3.36 | 51625.00 | 9739.31 | 2.63 |
| 2024-06-14 | 19.58 | 19.36 | -0.24 | -1.22 | 26516.45 | 5129.02 | 1.35 |
| 2024-06-13 | 19.80 | 19.60 | -0.22 | -1.11 | 21988.99 | 4299.24 | 1.12 |
| 2024-06-12 | 19.55 | 19.82 | -0.06 | -0.30 | 19558.00 | 3908.51 | 1.00 |
| 2024-06-11 | 19.88 | 19.88 | -0.08 | -0.40 | 22678.51 | 4454.61 | 1.16 |
| 2024-06-07 | 20.18 | 19.96 | -0.14 | -0.70 | 21652.44 | 4350.32 | 1.10 |
| 2024-06-06 | 21.21 | 20.10 | -1.00 | -4.74 | 30573.84 | 6200.70 | 1.56 |
| 2024-06-05 | 21.76 | 21.10 | -0.53 | -2.45 | 15314.38 | 3298.74 | 0.78 |
| 2024-06-04 | 21.50 | 21.63 | 0.03 | 0.14 | 13258.00 | 2853.09 | 0.68 |
| 2024-06-03 | 22.12 | 21.60 | -0.29 | -1.33 | 16710.80 | 3606.39 | 0.85 |
| 2024-05-31 | 21.90 | 21.89 | -0.01 | -0.05 | 13406.19 | 2931.80 | 0.68 |
| 2024-05-30 | 21.94 | 21.90 | -0.20 | -0.91 | 17422.22 | 3800.10 | 0.89 |
| 2024-05-29 | 22.22 | 22.10 | 0.40 | 1.84 | 28089.00 | 6147.30 | 1.43 |
| 2024-05-28 | 22.19 | 21.70 | -0.83 | -3.68 | 21978.10 | 4833.64 | 1.12 |
| 2024-05-27 | 22.21 | 22.53 | 0.34 | 1.53 | 14673.86 | 3251.93 | 0.75 |
| 2024-05-24 | 22.36 | 22.19 | -0.27 | -1.20 | 17530.81 | 3918.33 | 0.89 |
| 2024-05-23 | 22.94 | 22.46 | -0.49 | -2.14 | 11515.02 | 2611.07 | 0.59 |
| 2024-05-22 | 22.68 | 22.95 | 0.13 | 0.57 | 15992.60 | 3673.11 | 0.81 |
| 2024-05-21 | 22.98 | 22.82 | -0.22 | -0.96 | 13652.00 | 3108.41 | 0.70 |
| 2024-05-20 | 23.31 | 23.04 | -0.26 | -1.12 | 20329.69 | 4728.95 | 1.04 |
| 2024-05-17 | 23.00 | 23.30 | 0.44 | 1.93 | 17158.70 | 3960.57 | 0.87 |
| 2024-05-16 | 23.00 | 22.86 | -0.16 | -0.70 | 16223.21 | 3743.06 | 0.83 |
| 2024-05-15 | 22.61 | 23.02 | 0.37 | 1.63 | 40987.78 | 9552.63 | 2.09 |
| 2024-05-14 | 22.43 | 22.65 | 0.13 | 0.58 | 14134.00 | 3191.03 | 0.72 |
| 2024-05-13 | 22.88 | 22.52 | -0.02 | -0.09 | 21779.84 | 4876.99 | 1.11 |
日K线
周K线
月K线
