科蓝软件(300663)股票信息
| 股票代码 | 300663 |
| 股票名称 | 科蓝软件 |
| 最新价/元 | 20.95 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 1.01 |
| 买入/元 | 20.95 |
| 卖出/元 | 20.96 |
| 昨收/元 | 20.74 |
| 今开/元 | 20.90 |
| 最高/元 | 24.88 |
| 最低/元 | 19.29 |
| 成交量/手 | 1516314.58 |
| 成交额/万 | 348114.80 |
| 股净值/元 | -77.59 |
| 市净率 | 9.52 |
| 总市值/万 | 968282.01 |
| 流通值/万 | 869133.45 |
| 换手率/% | 36.55 |
| 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 |
科蓝软件(300663)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 | 20.90 | 20.95 | 0.21 | 1.01 | 1516314.58 | 348114.80 | 36.55 |
| 2024-10-08 | 20.74 | 20.74 | 3.46 | 20.02 | 711565.69 | 146168.33 | 17.15 |
| 2024-09-30 | 15.77 | 17.28 | 2.88 | 20.00 | 1000476.34 | 165335.96 | 24.12 |
| 2024-09-27 | 13.61 | 14.40 | 0.92 | 6.83 | 834190.32 | 117314.15 | 20.11 |
| 2024-09-26 | 13.00 | 13.48 | 0.10 | 0.75 | 863189.36 | 116058.21 | 20.81 |
| 2024-09-25 | 12.60 | 13.38 | 0.55 | 4.29 | 972944.01 | 128242.03 | 23.45 |
| 2024-09-24 | 11.50 | 12.83 | 1.10 | 9.38 | 841645.94 | 105831.90 | 20.29 |
| 2024-09-23 | 11.29 | 11.73 | 0.61 | 5.49 | 587931.64 | 68368.45 | 14.17 |
| 2024-09-20 | 11.03 | 11.12 | 0.11 | 1.00 | 489589.00 | 55221.77 | 11.80 |
| 2024-09-19 | 10.79 | 11.01 | 0.15 | 1.38 | 398307.50 | 43635.77 | 9.60 |
| 2024-09-18 | 10.33 | 10.86 | 0.22 | 2.07 | 280899.63 | 29864.42 | 6.77 |
| 2024-09-13 | 10.98 | 10.64 | -0.61 | -5.42 | 445945.12 | 48307.03 | 10.75 |
| 2024-09-12 | 10.69 | 11.25 | 0.66 | 6.23 | 579792.63 | 63847.91 | 13.98 |
| 2024-09-11 | 10.53 | 10.59 | -0.24 | -2.22 | 299716.61 | 31660.72 | 7.22 |
| 2024-09-10 | 10.18 | 10.83 | 0.60 | 5.87 | 454582.05 | 47722.89 | 10.96 |
| 2024-09-09 | 10.02 | 10.23 | -0.13 | -1.26 | 270096.77 | 27194.98 | 6.51 |
| 2024-09-06 | 10.19 | 10.36 | -0.09 | -0.86 | 386606.23 | 40137.44 | 9.32 |
| 2024-09-05 | 10.90 | 10.45 | 0.03 | 0.29 | 450189.46 | 47882.69 | 10.85 |
| 2024-09-04 | 10.45 | 10.42 | -0.30 | -2.80 | 481562.54 | 50871.72 | 11.61 |
| 2024-09-03 | 10.71 | 10.72 | 0.24 | 2.29 | 676208.82 | 72992.24 | 16.30 |
| 2024-09-02 | 10.07 | 10.48 | 0.50 | 5.01 | 564120.84 | 59308.10 | 13.60 |
| 2024-08-30 | 9.44 | 9.98 | 0.55 | 5.83 | 539536.94 | 55141.92 | 13.01 |
| 2024-08-29 | 9.17 | 9.43 | 0.18 | 1.95 | 92214.50 | 8622.46 | 2.22 |
| 2024-08-28 | 9.13 | 9.25 | 0.03 | 0.33 | 85294.32 | 7796.04 | 2.06 |
| 2024-08-27 | 9.29 | 9.22 | -0.12 | -1.29 | 112158.50 | 10471.79 | 2.70 |
| 2024-08-26 | 9.50 | 9.34 | -0.26 | -2.71 | 104360.96 | 9765.21 | 2.52 |
| 2024-08-23 | 9.15 | 9.60 | 0.54 | 5.96 | 174617.82 | 16530.10 | 4.21 |
| 2024-08-22 | 9.23 | 9.06 | -0.22 | -2.37 | 99327.06 | 9218.52 | 2.39 |
| 2024-08-21 | 9.39 | 9.28 | -0.24 | -2.52 | 90230.74 | 8469.11 | 2.17 |
| 2024-08-20 | 9.80 | 9.52 | -0.47 | -4.71 | 171054.67 | 16412.77 | 4.12 |
| 2024-08-19 | 9.45 | 9.99 | 0.69 | 7.42 | 263202.14 | 25919.07 | 6.34 |
| 2024-08-16 | 9.23 | 9.30 | 0.07 | 0.76 | 60531.00 | 5639.43 | 1.46 |
| 2024-08-15 | 9.08 | 9.23 | 0.14 | 1.54 | 78244.75 | 7228.25 | 1.89 |
| 2024-08-14 | 9.08 | 9.09 | -0.01 | -0.11 | 34332.00 | 3126.30 | 0.83 |
| 2024-08-13 | 9.06 | 9.10 | 0.05 | 0.55 | 52115.50 | 4712.58 | 1.26 |
| 2024-08-12 | 9.31 | 9.05 | -0.25 | -2.69 | 60897.50 | 5528.23 | 1.47 |
| 2024-08-09 | 9.50 | 9.30 | -0.13 | -1.38 | 44521.00 | 4190.69 | 1.07 |
| 2024-08-08 | 9.55 | 9.43 | -0.12 | -1.26 | 53665.65 | 5044.10 | 1.29 |
| 2024-08-07 | 9.49 | 9.55 | 0.05 | 0.53 | 47038.50 | 4505.97 | 1.13 |
| 2024-08-06 | 9.50 | 9.50 | 0.14 | 1.50 | 55893.50 | 5293.96 | 1.35 |
| 2024-08-05 | 9.60 | 9.36 | -0.41 | -4.20 | 101451.09 | 9688.85 | 2.45 |
| 2024-08-02 | 9.98 | 9.77 | -0.23 | -2.30 | 80975.23 | 8006.35 | 1.95 |
| 2024-08-01 | 10.07 | 10.00 | -0.10 | -0.99 | 82716.73 | 8311.01 | 1.99 |
| 2024-07-31 | 9.76 | 10.10 | 0.35 | 3.59 | 148856.44 | 14885.63 | 3.59 |
| 2024-07-30 | 9.77 | 9.75 | -0.12 | -1.22 | 69745.23 | 6813.49 | 1.68 |
| 2024-07-29 | 9.69 | 9.87 | 0.19 | 1.96 | 135421.00 | 13330.00 | 3.26 |
| 2024-07-26 | 9.62 | 9.68 | 0.07 | 0.73 | 53820.47 | 5194.79 | 1.30 |
| 2024-07-25 | 9.44 | 9.61 | 0.10 | 1.05 | 68871.18 | 6633.46 | 1.66 |
| 2024-07-24 | 9.71 | 9.51 | -0.13 | -1.35 | 62414.27 | 5977.19 | 1.50 |
| 2024-07-23 | 9.98 | 9.64 | -0.36 | -3.60 | 93656.17 | 9178.47 | 2.26 |
| 2024-07-22 | 9.81 | 10.00 | 0.43 | 4.49 | 166782.61 | 16557.53 | 4.02 |
| 2024-07-19 | 9.55 | 9.57 | 0.02 | 0.21 | 47031.07 | 4519.50 | 1.13 |
| 2024-07-18 | 9.56 | 9.55 | -0.03 | -0.31 | 63868.20 | 6014.90 | 1.54 |
| 2024-07-17 | 9.74 | 9.58 | -0.19 | -1.95 | 46231.00 | 4456.34 | 1.11 |
| 2024-07-16 | 9.52 | 9.77 | 0.17 | 1.77 | 53308.48 | 5165.34 | 1.28 |
| 2024-07-15 | 9.78 | 9.60 | -0.20 | -2.04 | 53290.87 | 5118.95 | 1.28 |
| 2024-07-12 | 9.82 | 9.80 | -0.06 | -0.61 | 52878.12 | 5180.41 | 1.27 |
| 2024-07-11 | 9.78 | 9.86 | 0.26 | 2.71 | 73920.50 | 7260.01 | 1.78 |
| 2024-07-10 | 9.70 | 9.60 | -0.12 | -1.24 | 60512.77 | 5841.21 | 1.46 |
| 2024-07-09 | 9.43 | 9.72 | 0.17 | 1.78 | 101413.23 | 9639.80 | 2.44 |
| 2024-07-08 | 10.25 | 9.55 | -0.28 | -2.85 | 110845.55 | 10842.68 | 2.67 |
| 2024-07-05 | 9.65 | 9.83 | 0.27 | 2.82 | 88041.50 | 8574.91 | 2.12 |
| 2024-07-04 | 9.91 | 9.56 | -0.34 | -3.43 | 91256.74 | 8887.01 | 2.20 |
| 2024-07-03 | 10.28 | 9.90 | -0.47 | -4.53 | 148773.15 | 14976.71 | 3.59 |
| 2024-07-02 | 10.01 | 10.37 | 0.45 | 4.54 | 243590.00 | 25571.97 | 5.87 |
| 2024-07-01 | 9.84 | 9.92 | 0.05 | 0.51 | 74978.75 | 7362.54 | 1.81 |
| 2024-06-28 | 10.04 | 9.87 | -0.13 | -1.30 | 107505.25 | 10774.11 | 2.59 |
| 2024-06-27 | 10.27 | 10.00 | -0.35 | -3.38 | 107464.25 | 10899.58 | 2.59 |
| 2024-06-26 | 9.90 | 10.35 | 0.40 | 4.02 | 148378.50 | 15045.11 | 3.58 |
| 2024-06-25 | 10.18 | 9.95 | -0.35 | -3.40 | 153254.68 | 15309.18 | 3.69 |
| 2024-06-24 | 10.40 | 10.30 | -0.16 | -1.53 | 203892.88 | 21026.77 | 4.91 |
| 2024-06-21 | 10.65 | 10.46 | -0.07 | -0.67 | 164902.67 | 17404.34 | 3.97 |
| 2024-06-20 | 11.06 | 10.53 | -0.59 | -5.31 | 234010.26 | 25169.27 | 5.64 |
| 2024-06-19 | 10.84 | 11.12 | 0.62 | 5.91 | 403174.60 | 44374.40 | 9.72 |
| 2024-06-18 | 10.09 | 10.50 | 0.44 | 4.37 | 126278.22 | 13011.44 | 3.04 |
| 2024-06-17 | 9.94 | 10.06 | -0.01 | -0.10 | 84747.00 | 8542.62 | 2.04 |
| 2024-06-14 | 10.05 | 10.07 | 0.01 | 0.10 | 103144.60 | 10329.86 | 2.49 |
| 2024-06-13 | 9.83 | 10.06 | 0.28 | 2.86 | 129302.93 | 12954.54 | 3.12 |
| 2024-06-12 | 9.70 | 9.78 | 0.05 | 0.51 | 88929.02 | 8733.11 | 2.14 |
| 2024-06-11 | 9.32 | 9.73 | 0.36 | 3.84 | 114542.48 | 10976.64 | 2.76 |
| 2024-06-07 | 9.44 | 9.37 | 0.10 | 1.08 | 71816.00 | 6738.01 | 1.73 |
| 2024-06-06 | 9.81 | 9.27 | -0.61 | -6.17 | 142470.41 | 13456.02 | 3.43 |
| 2024-06-05 | 10.09 | 9.88 | -0.25 | -2.47 | 84962.50 | 8500.94 | 2.05 |
| 2024-06-04 | 10.29 | 10.13 | -0.26 | -2.50 | 137220.00 | 13826.58 | 3.31 |
| 2024-06-03 | 10.40 | 10.39 | -0.27 | -2.53 | 224397.04 | 23390.30 | 5.41 |
| 2024-05-31 | 9.83 | 10.66 | 0.86 | 8.78 | 219998.42 | 22989.57 | 5.30 |
| 2024-05-30 | 9.83 | 9.80 | -0.08 | -0.81 | 54545.50 | 5341.22 | 1.31 |
| 2024-05-29 | 9.86 | 9.88 | 0.02 | 0.20 | 57332.68 | 5681.03 | 1.38 |
| 2024-05-28 | 10.01 | 9.86 | -0.23 | -2.28 | 58349.62 | 5804.00 | 1.41 |
| 2024-05-27 | 10.00 | 10.09 | 0.14 | 1.41 | 71350.47 | 7075.28 | 1.72 |
| 2024-05-24 | 10.22 | 9.95 | -0.28 | -2.74 | 81030.97 | 8159.03 | 1.95 |
| 2024-05-23 | 10.45 | 10.23 | -0.30 | -2.85 | 80904.18 | 8339.48 | 1.95 |
| 2024-05-22 | 10.38 | 10.53 | 0.14 | 1.35 | 95572.75 | 9998.41 | 2.30 |
| 2024-05-21 | 10.46 | 10.39 | -0.04 | -0.38 | 92973.87 | 9662.47 | 2.24 |
| 2024-05-20 | 10.34 | 10.43 | 0.07 | 0.68 | 75295.55 | 7832.12 | 1.81 |
| 2024-05-17 | 10.36 | 10.36 | 0.19 | 1.87 | 80097.09 | 8239.97 | 1.93 |
| 2024-05-16 | 10.10 | 10.17 | 0.17 | 1.70 | 78947.97 | 8036.72 | 1.90 |
| 2024-05-15 | 10.16 | 10.00 | -0.17 | -1.67 | 66312.58 | 6691.47 | 1.60 |
| 2024-05-14 | 10.15 | 10.17 | 0.19 | 1.90 | 77990.08 | 7892.68 | 1.88 |
| 2024-05-13 | 10.24 | 9.98 | -0.33 | -3.20 | 106670.78 | 10722.04 | 2.57 |
日K线
周K线
月K线
