中科信息(300678)股票信息
| 股票代码 | 300678 |
| 股票名称 | 中科信息 |
| 最新价/元 | 36.08 |
| 涨跌额/元 | -1.14 |
| 涨跌幅/% | -3.06 |
| 买入/元 | 36.08 |
| 卖出/元 | 36.09 |
| 昨收/元 | 37.22 |
| 今开/元 | 36.80 |
| 最高/元 | 40.01 |
| 最低/元 | 34.50 |
| 成交量/手 | 511598.62 |
| 成交额/万 | 193331.94 |
| 股净值/元 | 239.42 |
| 市净率 | 12.52 |
| 总市值/万 | 1069361.75 |
| 流通值/万 | 1030260.55 |
| 换手率/% | 17.92 |
| 入市日期 | 2017-07-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
中科信息(300678)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 | 36.80 | 36.08 | -1.14 | -3.06 | 511598.62 | 193331.94 | 17.92 |
| 2024-10-08 | 37.22 | 37.22 | 6.20 | 19.99 | 420235.54 | 154567.30 | 14.72 |
| 2024-09-30 | 29.01 | 31.02 | 5.17 | 20.00 | 374221.72 | 110809.76 | 13.11 |
| 2024-09-27 | 23.67 | 25.85 | 2.57 | 11.04 | 220609.88 | 54919.78 | 7.73 |
| 2024-09-26 | 22.63 | 23.28 | 0.63 | 2.78 | 108801.07 | 24925.16 | 3.81 |
| 2024-09-25 | 22.75 | 22.65 | 0.19 | 0.85 | 134558.22 | 30883.67 | 4.71 |
| 2024-09-24 | 21.87 | 22.46 | 0.59 | 2.70 | 109435.25 | 24134.72 | 3.83 |
| 2024-09-23 | 21.60 | 21.87 | 0.25 | 1.16 | 71645.00 | 15649.16 | 2.51 |
| 2024-09-20 | 21.62 | 21.62 | 0.23 | 1.08 | 70698.25 | 15289.51 | 2.48 |
| 2024-09-19 | 21.00 | 21.39 | 0.61 | 2.94 | 56585.50 | 12004.82 | 1.98 |
| 2024-09-18 | 20.90 | 20.78 | -0.25 | -1.19 | 35459.50 | 7361.00 | 1.24 |
| 2024-09-13 | 21.49 | 21.03 | -0.54 | -2.50 | 48052.00 | 10247.27 | 1.68 |
| 2024-09-12 | 21.59 | 21.57 | 0.02 | 0.09 | 52314.50 | 11333.73 | 1.83 |
| 2024-09-11 | 21.68 | 21.55 | -0.17 | -0.78 | 55363.69 | 11883.02 | 1.94 |
| 2024-09-10 | 20.80 | 21.72 | 1.08 | 5.23 | 97758.60 | 20846.67 | 3.42 |
| 2024-09-09 | 20.70 | 20.64 | -0.11 | -0.53 | 30827.00 | 6364.15 | 1.08 |
| 2024-09-06 | 21.34 | 20.75 | -0.60 | -2.81 | 32668.00 | 6870.65 | 1.14 |
| 2024-09-05 | 21.12 | 21.35 | 0.27 | 1.28 | 33023.23 | 7043.98 | 1.16 |
| 2024-09-04 | 20.96 | 21.08 | -0.20 | -0.94 | 37075.10 | 7859.64 | 1.30 |
| 2024-09-03 | 20.78 | 21.28 | 0.62 | 3.00 | 48981.83 | 10365.07 | 1.72 |
| 2024-09-02 | 21.37 | 20.66 | -0.72 | -3.37 | 47910.60 | 10048.61 | 1.68 |
| 2024-08-30 | 20.80 | 21.38 | 0.55 | 2.64 | 61808.50 | 13229.24 | 2.16 |
| 2024-08-29 | 20.00 | 20.83 | 0.72 | 3.58 | 70333.10 | 14482.17 | 2.46 |
| 2024-08-28 | 20.50 | 20.11 | -0.75 | -3.60 | 80940.24 | 16264.30 | 2.83 |
| 2024-08-27 | 21.48 | 20.86 | -0.75 | -3.47 | 43740.61 | 9215.06 | 1.53 |
| 2024-08-26 | 21.54 | 21.61 | 0.07 | 0.33 | 32036.83 | 6924.15 | 1.12 |
| 2024-08-23 | 21.48 | 21.54 | -0.12 | -0.55 | 39461.93 | 8513.97 | 1.38 |
| 2024-08-22 | 22.04 | 21.66 | -0.38 | -1.72 | 41075.50 | 9017.45 | 1.44 |
| 2024-08-21 | 22.37 | 22.04 | -0.35 | -1.56 | 35751.60 | 7943.47 | 1.25 |
| 2024-08-20 | 23.09 | 22.39 | -0.70 | -3.03 | 40425.00 | 9137.41 | 1.42 |
| 2024-08-19 | 22.90 | 23.09 | 0.12 | 0.52 | 36636.50 | 8469.35 | 1.28 |
| 2024-08-16 | 23.15 | 22.97 | -0.17 | -0.74 | 32620.70 | 7542.08 | 1.14 |
| 2024-08-15 | 22.85 | 23.14 | 0.24 | 1.05 | 47831.60 | 11086.88 | 1.68 |
| 2024-08-14 | 23.08 | 22.90 | -0.13 | -0.56 | 26815.50 | 6175.98 | 0.94 |
| 2024-08-13 | 22.80 | 23.03 | 0.23 | 1.01 | 24824.00 | 5690.15 | 0.87 |
| 2024-08-12 | 23.30 | 22.80 | -0.46 | -1.98 | 37699.00 | 8647.16 | 1.32 |
| 2024-08-09 | 23.65 | 23.26 | -0.30 | -1.27 | 33482.50 | 7852.08 | 1.17 |
| 2024-08-08 | 23.51 | 23.56 | 0.06 | 0.26 | 49776.50 | 11577.81 | 1.74 |
| 2024-08-07 | 23.76 | 23.50 | -0.17 | -0.72 | 42792.50 | 10148.04 | 1.50 |
| 2024-08-06 | 23.51 | 23.67 | 0.47 | 2.03 | 47612.25 | 11191.11 | 1.67 |
| 2024-08-05 | 24.18 | 23.20 | -1.31 | -5.35 | 86577.12 | 20621.29 | 3.03 |
| 2024-08-02 | 25.29 | 24.51 | -0.91 | -3.58 | 60923.50 | 15217.12 | 2.13 |
| 2024-08-01 | 25.40 | 25.42 | 0.00 | 0.00 | 65912.00 | 16829.44 | 2.31 |
| 2024-07-31 | 24.46 | 25.42 | 0.87 | 3.54 | 81367.23 | 20459.04 | 2.85 |
| 2024-07-30 | 24.30 | 24.55 | 0.20 | 0.82 | 50220.43 | 12175.25 | 1.76 |
| 2024-07-29 | 24.48 | 24.35 | -0.09 | -0.37 | 40587.00 | 9915.72 | 1.42 |
| 2024-07-26 | 24.39 | 24.44 | 0.14 | 0.58 | 55153.00 | 13458.85 | 1.93 |
| 2024-07-25 | 24.11 | 24.30 | -0.14 | -0.57 | 38735.50 | 9438.89 | 1.36 |
| 2024-07-24 | 24.62 | 24.44 | -0.44 | -1.77 | 54866.50 | 13613.23 | 1.92 |
| 2024-07-23 | 25.20 | 24.88 | -0.58 | -2.28 | 68902.00 | 17423.30 | 2.41 |
| 2024-07-22 | 25.60 | 25.46 | 0.27 | 1.07 | 67972.10 | 17359.97 | 2.38 |
| 2024-07-19 | 24.50 | 25.19 | 0.68 | 2.77 | 73139.50 | 18336.24 | 2.56 |
| 2024-07-18 | 24.45 | 24.51 | -0.24 | -0.97 | 60265.00 | 14550.12 | 2.11 |
| 2024-07-17 | 24.77 | 24.75 | -0.04 | -0.16 | 62150.70 | 15558.62 | 2.18 |
| 2024-07-16 | 24.31 | 24.79 | 0.33 | 1.35 | 49895.00 | 12275.96 | 1.75 |
| 2024-07-15 | 24.99 | 24.46 | -0.45 | -1.81 | 41726.00 | 10238.05 | 1.46 |
| 2024-07-12 | 25.47 | 24.91 | -0.55 | -2.16 | 49830.50 | 12520.96 | 1.75 |
| 2024-07-11 | 25.40 | 25.46 | 0.57 | 2.29 | 64842.24 | 16474.22 | 2.27 |
| 2024-07-10 | 25.16 | 24.89 | -0.34 | -1.35 | 57672.00 | 14489.75 | 2.02 |
| 2024-07-09 | 24.16 | 25.23 | 1.07 | 4.43 | 85359.00 | 21024.68 | 2.99 |
| 2024-07-08 | 25.11 | 24.16 | -1.06 | -4.20 | 61886.33 | 15108.40 | 2.17 |
| 2024-07-05 | 24.97 | 25.22 | 0.08 | 0.32 | 62301.50 | 15701.64 | 2.18 |
| 2024-07-04 | 25.74 | 25.14 | -0.94 | -3.60 | 76125.50 | 19483.30 | 2.67 |
| 2024-07-03 | 26.81 | 26.08 | -0.99 | -3.66 | 127933.81 | 33636.13 | 4.48 |
| 2024-07-02 | 27.00 | 27.07 | 0.49 | 1.84 | 179657.47 | 49461.79 | 6.29 |
| 2024-07-01 | 26.40 | 26.58 | 0.06 | 0.23 | 86178.95 | 22799.38 | 3.02 |
| 2024-06-28 | 26.00 | 26.52 | 0.19 | 0.72 | 154520.38 | 41046.83 | 5.41 |
| 2024-06-27 | 25.61 | 26.33 | 0.63 | 2.45 | 191201.24 | 50588.83 | 6.70 |
| 2024-06-26 | 23.58 | 25.70 | 2.11 | 8.94 | 123222.96 | 30620.02 | 4.32 |
| 2024-06-25 | 24.17 | 23.59 | -0.58 | -2.40 | 54536.30 | 12964.85 | 1.91 |
| 2024-06-24 | 25.31 | 24.17 | -1.38 | -5.40 | 63285.66 | 15601.92 | 2.22 |
| 2024-06-21 | 25.46 | 25.55 | 0.16 | 0.63 | 47753.75 | 12154.15 | 1.67 |
| 2024-06-20 | 26.00 | 25.39 | -0.80 | -3.06 | 59722.50 | 15386.68 | 2.09 |
| 2024-06-19 | 26.52 | 26.19 | -0.30 | -1.13 | 60984.23 | 16154.38 | 2.14 |
| 2024-06-18 | 25.96 | 26.49 | 0.51 | 1.96 | 65505.50 | 17269.05 | 2.29 |
| 2024-06-17 | 25.87 | 25.98 | 0.10 | 0.39 | 51689.00 | 13437.43 | 1.81 |
| 2024-06-14 | 25.48 | 25.88 | 0.50 | 1.97 | 86667.50 | 22288.94 | 3.04 |
| 2024-06-13 | 25.51 | 25.38 | -0.10 | -0.39 | 43603.50 | 11115.30 | 1.53 |
| 2024-06-12 | 24.90 | 25.48 | 0.38 | 1.51 | 47577.50 | 12109.54 | 1.67 |
| 2024-06-11 | 24.70 | 25.10 | 0.40 | 1.62 | 45752.50 | 11332.54 | 1.60 |
| 2024-06-07 | 24.66 | 24.70 | 0.17 | 0.69 | 45304.50 | 11187.02 | 1.59 |
| 2024-06-06 | 25.78 | 24.53 | -1.10 | -4.29 | 85601.00 | 21350.22 | 3.00 |
| 2024-06-05 | 26.10 | 25.63 | -0.59 | -2.25 | 45739.50 | 11871.63 | 1.60 |
| 2024-06-04 | 25.95 | 26.22 | 0.22 | 0.85 | 54137.50 | 14133.86 | 1.90 |
| 2024-06-03 | 26.48 | 26.00 | -0.40 | -1.52 | 53894.20 | 14133.20 | 1.89 |
| 2024-05-31 | 26.00 | 26.40 | 0.50 | 1.93 | 53224.50 | 14047.27 | 1.86 |
| 2024-05-30 | 25.75 | 25.90 | -0.03 | -0.12 | 35154.20 | 9102.76 | 1.23 |
| 2024-05-29 | 25.88 | 25.93 | -0.01 | -0.04 | 35707.00 | 9279.40 | 1.25 |
| 2024-05-28 | 26.54 | 25.94 | -0.64 | -2.41 | 44694.50 | 11711.68 | 1.57 |
| 2024-05-27 | 26.22 | 26.63 | 0.52 | 1.99 | 56472.10 | 14727.92 | 1.98 |
| 2024-05-24 | 27.10 | 26.11 | -0.87 | -3.23 | 68027.50 | 18034.85 | 2.38 |
| 2024-05-23 | 27.85 | 26.98 | -0.82 | -2.95 | 58547.00 | 15933.75 | 2.05 |
| 2024-05-22 | 27.81 | 27.80 | -0.04 | -0.14 | 40899.66 | 11328.71 | 1.43 |
| 2024-05-21 | 28.25 | 27.84 | -0.42 | -1.49 | 53965.50 | 15145.64 | 1.89 |
| 2024-05-20 | 27.78 | 28.26 | 0.47 | 1.69 | 79593.50 | 22374.13 | 2.79 |
| 2024-05-17 | 27.29 | 27.79 | 0.37 | 1.35 | 69221.82 | 19013.20 | 2.42 |
| 2024-05-16 | 27.50 | 27.42 | 0.14 | 0.51 | 62530.32 | 17248.67 | 2.19 |
| 2024-05-15 | 27.65 | 27.28 | -0.42 | -1.52 | 53550.00 | 14732.74 | 1.88 |
| 2024-05-14 | 27.39 | 27.70 | 0.62 | 2.29 | 60268.70 | 16590.47 | 2.11 |
| 2024-05-13 | 27.86 | 27.08 | -0.86 | -3.08 | 71001.88 | 19357.36 | 2.49 |
日K线
周K线
月K线
