建科院(300675)股票信息
| 股票代码 | 300675 |
| 股票名称 | 建科院 |
| 最新价/元 | 13.81 |
| 涨跌额/元 | -2.65 |
| 涨跌幅/% | -16.10 |
| 买入/元 | 13.81 |
| 卖出/元 | 13.82 |
| 昨收/元 | 16.46 |
| 今开/元 | 15.50 |
| 最高/元 | 15.66 |
| 最低/元 | 13.79 |
| 成交量/手 | 154419.98 |
| 成交额/万 | 22807.88 |
| 股净值/元 | 85.72 |
| 市净率 | 3.53 |
| 总市值/万 | 202546.71 |
| 流通值/万 | 202546.71 |
| 换手率/% | 10.53 |
| 入市日期 | 2017-07-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
建科院(300675)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 | 15.50 | 13.81 | -2.65 | -16.10 | 154419.98 | 22807.88 | 10.53 |
| 2024-10-08 | 17.61 | 16.46 | 1.51 | 10.10 | 189369.64 | 31099.28 | 12.91 |
| 2024-09-30 | 14.00 | 14.95 | 1.75 | 13.26 | 176688.00 | 25240.05 | 12.05 |
| 2024-09-27 | 12.65 | 13.20 | 0.77 | 6.20 | 129594.49 | 16802.53 | 8.84 |
| 2024-09-26 | 12.00 | 12.43 | 0.37 | 3.07 | 94291.00 | 11565.81 | 6.43 |
| 2024-09-25 | 12.02 | 12.06 | 0.07 | 0.58 | 88881.00 | 10806.69 | 6.06 |
| 2024-09-24 | 11.96 | 11.99 | 0.28 | 2.39 | 74420.00 | 8797.29 | 5.07 |
| 2024-09-23 | 11.70 | 11.71 | -0.02 | -0.17 | 27346.00 | 3193.67 | 1.86 |
| 2024-09-20 | 11.79 | 11.73 | -0.04 | -0.34 | 38371.00 | 4480.59 | 2.62 |
| 2024-09-19 | 11.51 | 11.77 | 0.40 | 3.52 | 55224.00 | 6452.86 | 3.77 |
| 2024-09-18 | 11.51 | 11.37 | -0.43 | -3.64 | 58609.00 | 6628.55 | 4.00 |
| 2024-09-13 | 11.60 | 11.80 | 0.19 | 1.64 | 77693.00 | 9195.09 | 5.30 |
| 2024-09-12 | 11.64 | 11.61 | 0.03 | 0.26 | 39845.00 | 4666.34 | 2.72 |
| 2024-09-11 | 11.66 | 11.58 | -0.08 | -0.69 | 22003.00 | 2550.49 | 1.50 |
| 2024-09-10 | 11.78 | 11.66 | 0.06 | 0.52 | 27954.00 | 3250.10 | 1.91 |
| 2024-09-09 | 11.38 | 11.60 | 0.10 | 0.87 | 30822.00 | 3544.28 | 2.10 |
| 2024-09-06 | 11.78 | 11.50 | -0.27 | -2.29 | 48954.17 | 5684.23 | 3.34 |
| 2024-09-05 | 11.78 | 11.77 | 0.07 | 0.60 | 39641.31 | 4671.18 | 2.70 |
| 2024-09-04 | 11.86 | 11.70 | -0.15 | -1.27 | 49366.00 | 5837.59 | 3.37 |
| 2024-09-03 | 11.77 | 11.85 | 0.06 | 0.51 | 52534.31 | 6233.70 | 3.58 |
| 2024-09-02 | 11.95 | 11.79 | -0.27 | -2.24 | 74503.48 | 8868.39 | 5.08 |
| 2024-08-30 | 11.85 | 12.06 | 0.33 | 2.81 | 128115.17 | 15362.48 | 8.74 |
| 2024-08-29 | 12.20 | 11.73 | -0.53 | -4.32 | 133665.17 | 15861.65 | 9.11 |
| 2024-08-28 | 13.10 | 12.26 | -1.39 | -10.18 | 172943.17 | 21703.18 | 11.79 |
| 2024-08-27 | 12.32 | 13.65 | 1.93 | 16.47 | 255091.17 | 33321.91 | 17.39 |
| 2024-08-26 | 11.72 | 11.72 | 0.50 | 4.46 | 88229.00 | 10389.09 | 6.02 |
| 2024-08-23 | 11.35 | 11.22 | -0.24 | -2.09 | 69413.00 | 7690.92 | 4.73 |
| 2024-08-22 | 11.79 | 11.46 | -0.53 | -4.42 | 93709.33 | 10866.89 | 6.39 |
| 2024-08-21 | 11.41 | 11.99 | 0.43 | 3.72 | 101353.26 | 11999.00 | 6.91 |
| 2024-08-20 | 12.07 | 11.56 | -0.66 | -5.40 | 98709.00 | 11569.19 | 6.73 |
| 2024-08-19 | 11.81 | 12.22 | 0.31 | 2.60 | 123216.00 | 14825.72 | 8.40 |
| 2024-08-16 | 11.89 | 11.91 | -0.06 | -0.50 | 106609.17 | 12693.96 | 7.27 |
| 2024-08-15 | 11.96 | 11.97 | -0.25 | -2.05 | 139843.03 | 16676.45 | 9.53 |
| 2024-08-14 | 12.44 | 12.22 | -0.26 | -2.08 | 164350.99 | 20558.03 | 11.21 |
| 2024-08-13 | 12.23 | 12.48 | -0.97 | -7.21 | 224906.97 | 28104.09 | 15.33 |
| 2024-08-12 | 15.00 | 13.45 | -0.29 | -2.11 | 319449.08 | 46962.64 | 21.78 |
| 2024-08-09 | 11.58 | 13.74 | 2.29 | 20.00 | 295032.15 | 39726.03 | 20.12 |
| 2024-08-08 | 11.85 | 11.45 | -0.44 | -3.70 | 47506.00 | 5489.99 | 3.24 |
| 2024-08-07 | 11.75 | 11.89 | 0.19 | 1.62 | 49613.00 | 5914.45 | 3.38 |
| 2024-08-06 | 11.76 | 11.70 | 0.18 | 1.56 | 40272.55 | 4716.90 | 2.75 |
| 2024-08-05 | 11.90 | 11.52 | -0.66 | -5.42 | 68388.55 | 8104.07 | 4.66 |
| 2024-08-02 | 11.56 | 12.18 | 0.30 | 2.53 | 106110.55 | 12864.68 | 7.23 |
| 2024-08-01 | 11.70 | 11.88 | 0.36 | 3.13 | 94588.55 | 11345.73 | 6.45 |
| 2024-07-31 | 11.25 | 11.52 | 0.28 | 2.49 | 48495.55 | 5595.17 | 3.31 |
| 2024-07-30 | 11.08 | 11.24 | 0.28 | 2.56 | 33014.00 | 3688.87 | 2.25 |
| 2024-07-29 | 10.99 | 10.96 | 0.04 | 0.37 | 18884.00 | 2064.00 | 1.29 |
| 2024-07-26 | 10.80 | 10.92 | 0.13 | 1.21 | 17660.00 | 1924.59 | 1.20 |
| 2024-07-25 | 10.69 | 10.79 | 0.00 | 0.00 | 14828.17 | 1603.28 | 1.01 |
| 2024-07-24 | 10.90 | 10.79 | -0.23 | -2.09 | 21982.09 | 2391.94 | 1.50 |
| 2024-07-23 | 11.45 | 11.02 | -0.36 | -3.16 | 31498.36 | 3545.19 | 2.15 |
| 2024-07-22 | 11.45 | 11.38 | -0.14 | -1.22 | 25821.00 | 2951.79 | 1.76 |
| 2024-07-19 | 11.31 | 11.52 | 0.23 | 2.04 | 40623.00 | 4645.56 | 2.77 |
| 2024-07-18 | 11.15 | 11.29 | -0.06 | -0.53 | 35970.00 | 4002.39 | 2.45 |
| 2024-07-17 | 11.11 | 11.35 | 0.23 | 2.07 | 47992.92 | 5432.53 | 3.27 |
| 2024-07-16 | 11.06 | 11.12 | 0.06 | 0.54 | 18395.00 | 2031.12 | 1.25 |
| 2024-07-15 | 11.30 | 11.06 | -0.27 | -2.38 | 27304.00 | 3032.03 | 1.86 |
| 2024-07-12 | 11.38 | 11.33 | 0.05 | 0.44 | 42512.00 | 4874.99 | 2.90 |
| 2024-07-11 | 11.19 | 11.28 | 0.36 | 3.30 | 34075.87 | 3820.44 | 2.32 |
| 2024-07-10 | 11.01 | 10.92 | -0.15 | -1.36 | 22004.00 | 2416.88 | 1.50 |
| 2024-07-09 | 10.83 | 11.07 | 0.21 | 1.93 | 48642.14 | 5222.38 | 3.32 |
| 2024-07-08 | 11.44 | 10.86 | -0.48 | -4.23 | 40889.00 | 4499.13 | 2.79 |
| 2024-07-05 | 11.40 | 11.34 | -0.21 | -1.82 | 46374.00 | 5212.81 | 3.16 |
| 2024-07-04 | 12.32 | 11.55 | -0.67 | -5.48 | 72301.00 | 8522.57 | 4.93 |
| 2024-07-03 | 12.15 | 12.22 | -0.13 | -1.05 | 79725.00 | 9649.80 | 5.44 |
| 2024-07-02 | 12.31 | 12.35 | -0.45 | -3.52 | 145158.00 | 17612.31 | 9.90 |
| 2024-07-01 | 11.23 | 12.80 | 1.60 | 14.29 | 181549.98 | 23631.38 | 12.38 |
| 2024-06-28 | 11.11 | 11.20 | -0.01 | -0.09 | 26660.00 | 3005.44 | 1.82 |
| 2024-06-27 | 11.16 | 11.21 | -0.02 | -0.18 | 32523.00 | 3701.54 | 2.22 |
| 2024-06-26 | 11.13 | 11.23 | 0.16 | 1.45 | 25165.00 | 2783.72 | 1.72 |
| 2024-06-25 | 11.08 | 11.07 | 0.07 | 0.64 | 23666.00 | 2634.82 | 1.61 |
| 2024-06-24 | 11.65 | 11.00 | -0.72 | -6.14 | 48759.00 | 5444.48 | 3.32 |
| 2024-06-21 | 11.53 | 11.72 | 0.17 | 1.47 | 43502.96 | 5150.66 | 2.97 |
| 2024-06-20 | 12.31 | 11.55 | -0.90 | -7.23 | 68548.12 | 8140.34 | 4.67 |
| 2024-06-19 | 12.01 | 12.45 | 0.43 | 3.58 | 96503.00 | 11975.60 | 6.58 |
| 2024-06-18 | 11.90 | 12.02 | 0.08 | 0.67 | 31024.00 | 3724.35 | 2.12 |
| 2024-06-17 | 11.88 | 11.94 | -0.17 | -1.40 | 34349.00 | 4097.09 | 2.34 |
| 2024-06-14 | 11.52 | 12.11 | 0.55 | 4.76 | 66127.00 | 7956.55 | 4.51 |
| 2024-06-13 | 11.70 | 11.56 | -0.23 | -1.95 | 28740.00 | 3327.57 | 1.96 |
| 2024-06-12 | 11.58 | 11.79 | 0.13 | 1.12 | 23866.00 | 2804.98 | 1.63 |
| 2024-06-11 | 11.61 | 11.66 | -0.08 | -0.68 | 23286.12 | 2684.90 | 1.59 |
| 2024-06-07 | 11.64 | 11.74 | 0.16 | 1.38 | 29719.00 | 3489.02 | 2.03 |
| 2024-06-06 | 11.86 | 11.58 | -0.39 | -3.26 | 49356.00 | 5871.71 | 3.37 |
| 2024-06-05 | 11.81 | 11.97 | -0.10 | -0.83 | 54657.00 | 6538.45 | 3.73 |
| 2024-06-04 | 11.63 | 12.07 | 0.43 | 3.69 | 52739.00 | 6271.59 | 3.60 |
| 2024-06-03 | 11.95 | 11.64 | -0.27 | -2.27 | 44741.00 | 5254.02 | 3.05 |
| 2024-05-31 | 12.21 | 11.91 | -0.19 | -1.57 | 47771.00 | 5714.15 | 3.26 |
| 2024-05-30 | 12.64 | 12.14 | -0.56 | -4.41 | 49159.00 | 6090.68 | 3.35 |
| 2024-05-29 | 12.89 | 12.70 | -0.39 | -2.98 | 63317.00 | 8164.80 | 4.32 |
| 2024-05-28 | 13.38 | 13.09 | -0.50 | -3.68 | 80767.00 | 10805.91 | 5.51 |
| 2024-05-27 | 12.97 | 13.59 | 0.61 | 4.70 | 106607.01 | 13997.70 | 7.27 |
| 2024-05-24 | 12.86 | 12.98 | 0.13 | 1.01 | 85768.99 | 11195.10 | 5.85 |
| 2024-05-23 | 13.30 | 12.85 | -0.82 | -6.00 | 103797.00 | 13518.97 | 7.08 |
| 2024-05-22 | 13.08 | 13.67 | 0.42 | 3.17 | 138206.12 | 18837.33 | 9.42 |
| 2024-05-21 | 13.11 | 13.25 | 0.05 | 0.38 | 70157.93 | 9369.41 | 4.78 |
| 2024-05-20 | 13.50 | 13.20 | -0.76 | -5.44 | 112373.01 | 15031.71 | 7.66 |
| 2024-05-17 | 13.47 | 13.96 | 0.29 | 2.12 | 161729.00 | 22180.91 | 11.03 |
| 2024-05-16 | 12.69 | 13.67 | 0.62 | 4.75 | 190593.00 | 26065.63 | 12.99 |
| 2024-05-15 | 12.76 | 13.05 | 0.35 | 2.76 | 130188.00 | 16798.91 | 8.88 |
| 2024-05-14 | 12.73 | 12.70 | -0.35 | -2.68 | 89754.50 | 11330.60 | 6.12 |
| 2024-05-13 | 12.19 | 13.05 | 0.65 | 5.24 | 149946.93 | 19203.15 | 10.22 |
日K线
周K线
月K线
