国科微(300672)股票信息
| 股票代码 | 300672 |
| 股票名称 | 国科微 |
| 最新价/元 | 78.01 |
| 涨跌额/元 | 2.84 |
| 涨跌幅/% | 3.78 |
| 买入/元 | 78.00 |
| 卖出/元 | 78.01 |
| 昨收/元 | 75.17 |
| 今开/元 | 75.00 |
| 最高/元 | 86.85 |
| 最低/元 | 71.50 |
| 成交量/手 | 351940.63 |
| 成交额/万 | 283367.66 |
| 股净值/元 | 176.41 |
| 市净率 | 4.18 |
| 总市值/万 | 1693914.38 |
| 流通值/万 | 1638989.02 |
| 换手率/% | 16.75 |
| 入市日期 | 2017-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
国科微(300672)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 | 75.00 | 78.01 | 2.84 | 3.78 | 351940.63 | 283367.66 | 16.75 |
| 2024-10-08 | 75.17 | 75.17 | 12.53 | 20.00 | 210005.60 | 156940.49 | 10.00 |
| 2024-09-30 | 56.00 | 62.64 | 10.44 | 20.00 | 183709.85 | 108303.65 | 8.74 |
| 2024-09-27 | 48.31 | 52.20 | 4.88 | 10.31 | 111888.06 | 56658.46 | 5.33 |
| 2024-09-26 | 44.97 | 47.32 | 2.37 | 5.27 | 62574.19 | 28857.89 | 2.98 |
| 2024-09-25 | 44.51 | 44.95 | 0.87 | 1.97 | 57926.22 | 26339.35 | 2.76 |
| 2024-09-24 | 42.40 | 44.08 | 1.97 | 4.68 | 44554.75 | 19242.66 | 2.12 |
| 2024-09-23 | 42.61 | 42.11 | -0.50 | -1.17 | 23624.82 | 10034.47 | 1.12 |
| 2024-09-20 | 43.07 | 42.61 | -0.44 | -1.02 | 23163.99 | 9875.10 | 1.10 |
| 2024-09-19 | 42.90 | 43.05 | 0.63 | 1.49 | 30419.67 | 13109.18 | 1.45 |
| 2024-09-18 | 43.34 | 42.42 | -0.82 | -1.90 | 23926.58 | 10202.10 | 1.14 |
| 2024-09-13 | 44.70 | 43.24 | -1.29 | -2.90 | 26809.99 | 11754.29 | 1.28 |
| 2024-09-12 | 44.90 | 44.53 | -0.21 | -0.47 | 29386.00 | 13227.59 | 1.40 |
| 2024-09-11 | 44.60 | 44.74 | -0.07 | -0.16 | 16248.32 | 7247.55 | 0.77 |
| 2024-09-10 | 44.50 | 44.81 | 0.45 | 1.01 | 27728.98 | 12317.07 | 1.32 |
| 2024-09-09 | 43.68 | 44.36 | 0.34 | 0.77 | 25264.19 | 11142.86 | 1.20 |
| 2024-09-06 | 45.24 | 44.02 | -1.23 | -2.72 | 28801.00 | 12857.56 | 1.37 |
| 2024-09-05 | 44.72 | 45.25 | 0.44 | 0.98 | 26506.00 | 11981.42 | 1.26 |
| 2024-09-04 | 44.50 | 44.81 | -0.20 | -0.44 | 29011.00 | 13068.47 | 1.38 |
| 2024-09-03 | 44.49 | 45.01 | 0.43 | 0.97 | 28273.45 | 12730.15 | 1.35 |
| 2024-09-02 | 46.50 | 44.58 | -2.13 | -4.56 | 40605.02 | 18509.64 | 1.93 |
| 2024-08-30 | 44.69 | 46.71 | 1.24 | 2.73 | 66036.91 | 30444.18 | 3.14 |
| 2024-08-29 | 45.80 | 45.47 | -0.75 | -1.62 | 50678.00 | 23371.05 | 2.41 |
| 2024-08-28 | 46.18 | 46.22 | 0.04 | 0.09 | 21785.45 | 10052.86 | 1.04 |
| 2024-08-27 | 46.55 | 46.18 | -0.75 | -1.60 | 25137.92 | 11657.10 | 1.20 |
| 2024-08-26 | 46.92 | 46.93 | 0.00 | 0.00 | 28567.02 | 13496.37 | 1.36 |
| 2024-08-23 | 46.80 | 46.93 | 0.01 | 0.02 | 27557.67 | 12920.35 | 1.31 |
| 2024-08-22 | 47.80 | 46.92 | -0.61 | -1.28 | 27854.00 | 13172.35 | 1.33 |
| 2024-08-21 | 47.80 | 47.53 | -0.47 | -0.98 | 32727.00 | 15639.07 | 1.56 |
| 2024-08-20 | 50.34 | 48.00 | -2.23 | -4.44 | 53528.00 | 26120.82 | 2.55 |
| 2024-08-19 | 49.97 | 50.23 | 0.03 | 0.06 | 31271.91 | 15804.14 | 1.49 |
| 2024-08-16 | 51.27 | 50.20 | -0.90 | -1.76 | 39718.32 | 20250.00 | 1.89 |
| 2024-08-15 | 50.70 | 51.10 | 0.28 | 0.55 | 35430.02 | 18165.04 | 1.69 |
| 2024-08-14 | 51.16 | 50.82 | -0.34 | -0.67 | 34283.38 | 17545.44 | 1.63 |
| 2024-08-13 | 49.84 | 51.16 | 1.31 | 2.63 | 39818.00 | 20188.41 | 1.90 |
| 2024-08-12 | 50.00 | 49.85 | -0.68 | -1.35 | 36309.76 | 18089.92 | 1.73 |
| 2024-08-09 | 51.82 | 50.53 | -0.52 | -1.02 | 50901.79 | 26192.77 | 2.42 |
| 2024-08-08 | 50.10 | 51.05 | 0.56 | 1.11 | 59727.32 | 30438.17 | 2.84 |
| 2024-08-07 | 51.22 | 50.49 | -0.68 | -1.33 | 41585.01 | 21222.16 | 1.98 |
| 2024-08-06 | 52.17 | 51.17 | 0.09 | 0.18 | 54918.52 | 28051.61 | 2.61 |
| 2024-08-05 | 54.60 | 51.08 | -3.56 | -6.52 | 78089.00 | 41202.32 | 3.72 |
| 2024-08-02 | 54.80 | 54.64 | -0.94 | -1.69 | 61063.89 | 33695.11 | 2.91 |
| 2024-08-01 | 55.20 | 55.58 | 0.23 | 0.42 | 85289.00 | 47562.42 | 4.06 |
| 2024-07-31 | 53.28 | 55.35 | 1.45 | 2.69 | 95134.94 | 51975.46 | 4.53 |
| 2024-07-30 | 50.85 | 53.90 | 2.66 | 5.19 | 98132.00 | 51902.53 | 4.67 |
| 2024-07-29 | 52.01 | 51.24 | -0.70 | -1.35 | 42824.82 | 22186.62 | 2.04 |
| 2024-07-26 | 51.80 | 51.94 | 0.19 | 0.37 | 54520.81 | 28230.18 | 2.60 |
| 2024-07-25 | 52.91 | 51.75 | -1.16 | -2.19 | 66734.11 | 34816.05 | 3.18 |
| 2024-07-24 | 54.39 | 52.91 | -0.97 | -1.80 | 76137.98 | 41184.66 | 3.62 |
| 2024-07-23 | 55.80 | 53.88 | -2.02 | -3.61 | 74880.02 | 41050.06 | 3.56 |
| 2024-07-22 | 57.00 | 55.90 | -1.04 | -1.83 | 80861.93 | 45846.85 | 3.85 |
| 2024-07-19 | 56.00 | 56.94 | 0.52 | 0.92 | 121145.85 | 69701.93 | 5.77 |
| 2024-07-18 | 54.00 | 56.42 | 1.52 | 2.77 | 110791.98 | 61325.89 | 5.27 |
| 2024-07-17 | 55.90 | 54.90 | -1.62 | -2.87 | 72364.98 | 40314.61 | 3.44 |
| 2024-07-16 | 52.83 | 56.52 | 2.92 | 5.45 | 121372.84 | 67165.85 | 5.78 |
| 2024-07-15 | 54.20 | 53.60 | -0.61 | -1.13 | 65623.19 | 35646.27 | 3.12 |
| 2024-07-12 | 53.00 | 54.21 | 0.25 | 0.46 | 70028.14 | 37662.80 | 3.33 |
| 2024-07-11 | 54.99 | 53.96 | 0.17 | 0.32 | 93379.60 | 50537.63 | 4.44 |
| 2024-07-10 | 52.95 | 53.79 | 0.23 | 0.43 | 100184.85 | 53461.70 | 4.77 |
| 2024-07-09 | 50.28 | 53.56 | 3.01 | 5.96 | 132230.01 | 69597.64 | 6.29 |
| 2024-07-08 | 49.70 | 50.55 | 0.86 | 1.73 | 107030.48 | 55148.07 | 5.09 |
| 2024-07-05 | 50.08 | 49.69 | -0.58 | -1.15 | 54217.20 | 26935.66 | 2.58 |
| 2024-07-04 | 52.23 | 50.27 | -1.97 | -3.77 | 73050.12 | 37364.53 | 3.48 |
| 2024-07-03 | 51.69 | 52.24 | 0.53 | 1.03 | 80805.20 | 42018.86 | 3.85 |
| 2024-07-02 | 51.95 | 51.71 | -0.35 | -0.67 | 49665.00 | 25762.48 | 2.36 |
| 2024-07-01 | 52.70 | 52.06 | -0.78 | -1.48 | 69237.00 | 35805.77 | 3.30 |
| 2024-06-28 | 51.50 | 52.84 | 1.26 | 2.44 | 89891.42 | 47470.29 | 4.28 |
| 2024-06-27 | 52.58 | 51.58 | -1.48 | -2.79 | 68770.99 | 36031.10 | 3.27 |
| 2024-06-26 | 51.70 | 53.06 | 1.41 | 2.73 | 82651.00 | 42952.41 | 3.93 |
| 2024-06-25 | 54.50 | 51.65 | -2.41 | -4.46 | 102653.90 | 53887.56 | 4.89 |
| 2024-06-24 | 56.77 | 54.06 | -2.74 | -4.82 | 106120.39 | 58996.10 | 5.05 |
| 2024-06-21 | 57.00 | 56.80 | -1.85 | -3.15 | 111144.73 | 62782.83 | 5.29 |
| 2024-06-20 | 57.66 | 58.65 | 0.45 | 0.77 | 156401.75 | 92589.73 | 7.44 |
| 2024-06-19 | 58.40 | 58.20 | -0.19 | -0.33 | 112676.58 | 65727.91 | 5.36 |
| 2024-06-18 | 58.70 | 58.39 | -0.30 | -0.51 | 115170.70 | 67434.40 | 5.48 |
| 2024-06-17 | 58.24 | 58.69 | 0.06 | 0.10 | 99956.24 | 58795.46 | 4.76 |
| 2024-06-14 | 59.00 | 58.63 | -1.76 | -2.91 | 168468.26 | 98231.96 | 8.02 |
| 2024-06-13 | 63.18 | 60.39 | -3.24 | -5.09 | 162807.88 | 101549.28 | 7.75 |
| 2024-06-12 | 62.49 | 63.63 | -0.37 | -0.58 | 154901.40 | 97763.58 | 7.37 |
| 2024-06-11 | 60.59 | 64.30 | 3.71 | 6.12 | 203839.06 | 128204.04 | 9.70 |
| 2024-06-07 | 59.75 | 60.59 | 1.06 | 1.78 | 165443.58 | 100294.27 | 7.87 |
| 2024-06-06 | 62.36 | 59.53 | -1.91 | -3.11 | 213640.32 | 132953.92 | 10.17 |
| 2024-06-05 | 59.00 | 61.44 | 1.70 | 2.85 | 255966.67 | 161284.68 | 12.18 |
| 2024-06-04 | 60.50 | 59.74 | -1.81 | -2.94 | 152992.66 | 91251.31 | 7.28 |
| 2024-06-03 | 60.74 | 61.55 | -0.90 | -1.44 | 207259.51 | 126678.39 | 9.86 |
| 2024-05-31 | 59.07 | 62.45 | 2.65 | 4.43 | 315441.45 | 195259.65 | 15.01 |
| 2024-05-30 | 49.85 | 59.80 | 9.97 | 20.01 | 243030.13 | 135127.89 | 11.57 |
| 2024-05-29 | 49.50 | 49.83 | -0.35 | -0.70 | 75503.93 | 37891.99 | 3.59 |
| 2024-05-28 | 46.88 | 50.18 | 3.38 | 7.22 | 134065.23 | 68032.25 | 6.38 |
| 2024-05-27 | 45.20 | 46.80 | 1.77 | 3.93 | 45796.00 | 20821.34 | 2.18 |
| 2024-05-24 | 46.56 | 45.03 | -1.41 | -3.04 | 24353.26 | 11133.18 | 1.16 |
| 2024-05-23 | 47.86 | 46.44 | -1.57 | -3.27 | 28831.00 | 13550.36 | 1.37 |
| 2024-05-22 | 47.45 | 48.01 | 0.61 | 1.29 | 23643.80 | 11242.44 | 1.13 |
| 2024-05-21 | 47.82 | 47.40 | -0.68 | -1.41 | 21978.32 | 10482.36 | 1.05 |
| 2024-05-20 | 47.99 | 48.08 | 0.15 | 0.31 | 25928.54 | 12484.66 | 1.23 |
| 2024-05-17 | 47.50 | 47.93 | 0.56 | 1.18 | 25032.00 | 11846.23 | 1.19 |
| 2024-05-16 | 47.90 | 47.37 | -0.14 | -0.30 | 22707.02 | 10845.81 | 1.08 |
| 2024-05-15 | 48.61 | 47.51 | -1.23 | -2.52 | 24368.85 | 11720.05 | 1.16 |
| 2024-05-14 | 48.56 | 48.74 | -0.01 | -0.02 | 20968.27 | 10256.10 | 1.00 |
| 2024-05-13 | 49.30 | 48.75 | -1.13 | -2.27 | 27164.00 | 13323.81 | 1.29 |
日K线
周K线
月K线
