中石科技(300684)股票信息
| 股票代码 | 300684 |
| 股票名称 | 中石科技 |
| 最新价/元 | 18.55 |
| 涨跌额/元 | -2.89 |
| 涨跌幅/% | -13.48 |
| 买入/元 | 18.54 |
| 卖出/元 | 18.55 |
| 昨收/元 | 21.44 |
| 今开/元 | 20.10 |
| 最高/元 | 20.35 |
| 最低/元 | 18.52 |
| 成交量/手 | 247154.02 |
| 成交额/万 | 48267.96 |
| 股净值/元 | 71.51 |
| 市净率 | 2.97 |
| 总市值/万 | 555589.61 |
| 流通值/万 | 372244.58 |
| 换手率/% | 12.32 |
| 入市日期 | 2017-12-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
中石科技(300684)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 | 20.10 | 18.55 | -2.89 | -13.48 | 247154.02 | 48267.96 | 12.32 |
| 2024-10-08 | 21.80 | 21.44 | 2.83 | 15.21 | 361648.30 | 74597.01 | 18.02 |
| 2024-09-30 | 17.00 | 18.61 | 2.40 | 14.81 | 319780.42 | 56404.19 | 15.94 |
| 2024-09-27 | 15.43 | 16.21 | 0.89 | 5.81 | 190536.21 | 30346.72 | 9.49 |
| 2024-09-26 | 14.90 | 15.32 | 0.31 | 2.07 | 108097.86 | 16342.29 | 5.39 |
| 2024-09-25 | 15.17 | 15.01 | -0.03 | -0.20 | 132888.00 | 20162.18 | 6.62 |
| 2024-09-24 | 14.67 | 15.04 | 0.43 | 2.94 | 116784.98 | 17232.75 | 5.82 |
| 2024-09-23 | 14.53 | 14.61 | 0.10 | 0.69 | 78058.00 | 11401.48 | 3.89 |
| 2024-09-20 | 14.52 | 14.51 | 0.02 | 0.14 | 67003.40 | 9719.48 | 3.34 |
| 2024-09-19 | 14.50 | 14.49 | 0.14 | 0.98 | 74327.00 | 10777.69 | 3.70 |
| 2024-09-18 | 14.54 | 14.35 | -0.23 | -1.58 | 51195.00 | 7334.02 | 2.55 |
| 2024-09-13 | 14.83 | 14.58 | -0.32 | -2.15 | 54056.38 | 7937.89 | 2.69 |
| 2024-09-12 | 15.18 | 14.90 | -0.26 | -1.72 | 70619.99 | 10636.35 | 3.52 |
| 2024-09-11 | 15.53 | 15.16 | -0.45 | -2.88 | 79894.00 | 12200.30 | 3.98 |
| 2024-09-10 | 15.36 | 15.61 | 0.15 | 0.97 | 104868.32 | 16098.33 | 5.23 |
| 2024-09-09 | 15.60 | 15.46 | -0.19 | -1.21 | 66107.00 | 10229.90 | 3.29 |
| 2024-09-06 | 16.21 | 15.65 | -0.56 | -3.46 | 114223.32 | 18060.30 | 5.69 |
| 2024-09-05 | 16.18 | 16.21 | -0.14 | -0.86 | 95721.00 | 15517.53 | 4.77 |
| 2024-09-04 | 16.40 | 16.35 | -0.38 | -2.27 | 150848.00 | 24424.62 | 7.52 |
| 2024-09-03 | 16.65 | 16.73 | 0.06 | 0.36 | 137575.00 | 22979.59 | 6.86 |
| 2024-09-02 | 16.95 | 16.67 | -0.39 | -2.29 | 235199.00 | 40184.93 | 11.72 |
| 2024-08-30 | 17.17 | 17.06 | 0.26 | 1.55 | 404587.46 | 70259.15 | 20.16 |
| 2024-08-29 | 15.87 | 16.80 | 1.19 | 7.62 | 345800.46 | 57129.95 | 17.23 |
| 2024-08-28 | 15.31 | 15.61 | 0.26 | 1.69 | 147054.00 | 22983.20 | 7.31 |
| 2024-08-27 | 15.52 | 15.35 | -0.32 | -2.04 | 167875.84 | 26336.55 | 8.35 |
| 2024-08-26 | 15.68 | 15.67 | 0.67 | 4.47 | 228328.94 | 35876.59 | 11.36 |
| 2024-08-23 | 14.33 | 15.00 | 0.62 | 4.31 | 129425.00 | 19123.50 | 6.44 |
| 2024-08-22 | 14.33 | 14.38 | -0.62 | -4.13 | 95062.00 | 13712.63 | 4.73 |
| 2024-08-21 | 14.71 | 15.00 | 0.22 | 1.49 | 90340.76 | 13655.85 | 4.49 |
| 2024-08-20 | 14.81 | 14.78 | -0.14 | -0.94 | 49101.32 | 7292.96 | 2.44 |
| 2024-08-19 | 15.15 | 14.92 | -0.30 | -1.97 | 72454.00 | 10869.79 | 3.60 |
| 2024-08-16 | 15.01 | 15.22 | 0.23 | 1.53 | 96224.00 | 14674.17 | 4.79 |
| 2024-08-15 | 14.66 | 14.99 | 0.07 | 0.47 | 99592.00 | 14878.85 | 4.95 |
| 2024-08-14 | 14.50 | 14.92 | 0.48 | 3.32 | 98669.00 | 14573.96 | 4.91 |
| 2024-08-13 | 14.15 | 14.44 | 0.21 | 1.48 | 43799.00 | 6288.88 | 2.18 |
| 2024-08-12 | 14.31 | 14.23 | -0.24 | -1.66 | 39048.00 | 5589.70 | 1.94 |
| 2024-08-09 | 14.48 | 14.47 | 0.11 | 0.77 | 42754.00 | 6208.49 | 2.13 |
| 2024-08-08 | 14.25 | 14.36 | -0.03 | -0.21 | 49764.00 | 7109.83 | 2.48 |
| 2024-08-07 | 14.22 | 14.39 | 0.10 | 0.70 | 46246.00 | 6673.33 | 2.30 |
| 2024-08-06 | 14.36 | 14.29 | 0.25 | 1.78 | 51144.00 | 7284.40 | 2.54 |
| 2024-08-05 | 14.88 | 14.04 | -1.01 | -6.71 | 98897.00 | 14311.27 | 4.92 |
| 2024-08-02 | 15.43 | 15.05 | -0.63 | -4.02 | 73250.00 | 11199.11 | 3.64 |
| 2024-08-01 | 15.85 | 15.68 | -0.16 | -1.01 | 72749.00 | 11436.86 | 3.62 |
| 2024-07-31 | 15.25 | 15.84 | 0.53 | 3.46 | 89083.00 | 13966.36 | 4.43 |
| 2024-07-30 | 15.33 | 15.31 | -0.05 | -0.33 | 56966.20 | 8731.76 | 2.83 |
| 2024-07-29 | 15.26 | 15.36 | 0.23 | 1.52 | 69750.00 | 10694.09 | 3.47 |
| 2024-07-26 | 14.75 | 15.13 | 0.41 | 2.79 | 67535.81 | 10170.51 | 3.36 |
| 2024-07-25 | 14.80 | 14.72 | -0.39 | -2.58 | 87187.20 | 12822.96 | 4.34 |
| 2024-07-24 | 15.00 | 15.11 | -0.08 | -0.53 | 91477.26 | 14089.80 | 4.55 |
| 2024-07-23 | 15.99 | 15.19 | -0.79 | -4.94 | 104886.38 | 16235.42 | 5.22 |
| 2024-07-22 | 15.78 | 15.98 | 0.15 | 0.95 | 63331.21 | 10085.74 | 3.15 |
| 2024-07-19 | 15.70 | 15.83 | -0.24 | -1.49 | 94153.86 | 14984.57 | 4.68 |
| 2024-07-18 | 15.80 | 16.07 | -0.33 | -2.01 | 152362.86 | 23971.31 | 7.58 |
| 2024-07-17 | 17.30 | 16.40 | -1.12 | -6.39 | 181957.00 | 30551.15 | 9.05 |
| 2024-07-16 | 17.20 | 17.52 | 0.43 | 2.52 | 178488.29 | 30991.46 | 8.88 |
| 2024-07-15 | 17.28 | 17.09 | -0.39 | -2.23 | 133524.30 | 22807.47 | 6.64 |
| 2024-07-12 | 17.65 | 17.48 | -0.96 | -5.21 | 227991.81 | 39920.01 | 11.34 |
| 2024-07-11 | 18.10 | 18.44 | 0.69 | 3.89 | 338097.40 | 61890.65 | 16.82 |
| 2024-07-10 | 17.90 | 17.75 | -0.24 | -1.33 | 163559.00 | 29064.32 | 8.14 |
| 2024-07-09 | 16.66 | 17.99 | 1.35 | 8.11 | 243682.40 | 42396.35 | 12.12 |
| 2024-07-08 | 16.92 | 16.64 | -0.43 | -2.52 | 94813.96 | 15908.49 | 4.72 |
| 2024-07-05 | 16.66 | 17.07 | 0.39 | 2.34 | 118454.00 | 19907.28 | 5.89 |
| 2024-07-04 | 17.00 | 16.68 | -0.52 | -3.02 | 106720.14 | 18139.14 | 5.31 |
| 2024-07-03 | 17.50 | 17.20 | -0.38 | -2.16 | 130811.00 | 22529.61 | 6.51 |
| 2024-07-02 | 17.27 | 17.58 | 0.40 | 2.33 | 170663.74 | 29856.97 | 8.49 |
| 2024-07-01 | 17.28 | 17.18 | -0.16 | -0.92 | 135216.00 | 22991.70 | 6.73 |
| 2024-06-28 | 16.70 | 17.34 | 0.68 | 4.08 | 199537.35 | 34624.99 | 9.92 |
| 2024-06-27 | 16.45 | 16.66 | 0.07 | 0.42 | 192055.00 | 32599.33 | 9.55 |
| 2024-06-26 | 15.87 | 16.59 | 0.68 | 4.27 | 134889.00 | 21900.39 | 6.71 |
| 2024-06-25 | 16.28 | 15.91 | -0.48 | -2.93 | 108356.00 | 17362.05 | 5.39 |
| 2024-06-24 | 16.87 | 16.39 | -0.81 | -4.71 | 132045.00 | 22020.45 | 6.57 |
| 2024-06-21 | 17.24 | 17.20 | -0.01 | -0.06 | 128743.84 | 22078.52 | 6.40 |
| 2024-06-20 | 17.60 | 17.21 | -0.52 | -2.93 | 184073.00 | 32472.32 | 9.16 |
| 2024-06-19 | 18.02 | 17.73 | -0.45 | -2.48 | 165883.00 | 29572.61 | 8.25 |
| 2024-06-18 | 17.99 | 18.18 | 0.18 | 1.00 | 247604.35 | 44830.77 | 12.32 |
| 2024-06-17 | 17.18 | 18.00 | 0.65 | 3.75 | 324245.98 | 57947.02 | 16.13 |
| 2024-06-14 | 17.53 | 17.35 | -0.32 | -1.81 | 230507.81 | 39959.47 | 11.46 |
| 2024-06-13 | 18.49 | 17.67 | -0.50 | -2.75 | 372393.53 | 67255.92 | 18.52 |
| 2024-06-12 | 17.45 | 18.17 | 1.86 | 11.40 | 500585.30 | 92205.60 | 24.90 |
| 2024-06-11 | 16.00 | 16.31 | -0.37 | -2.22 | 245182.89 | 38481.35 | 12.19 |
| 2024-06-07 | 16.85 | 16.68 | 0.24 | 1.46 | 204837.22 | 34339.28 | 10.19 |
| 2024-06-06 | 17.53 | 16.44 | -0.90 | -5.19 | 290660.74 | 49539.35 | 14.46 |
| 2024-06-05 | 17.65 | 17.34 | -0.41 | -2.31 | 200069.10 | 34993.60 | 9.95 |
| 2024-06-04 | 18.39 | 17.75 | -0.96 | -5.13 | 295683.58 | 52357.56 | 14.71 |
| 2024-06-03 | 19.44 | 18.71 | -0.85 | -4.35 | 370195.70 | 70197.76 | 18.41 |
| 2024-05-31 | 20.35 | 19.56 | -0.43 | -2.15 | 514816.67 | 105205.05 | 25.61 |
| 2024-05-30 | 18.86 | 19.99 | 0.39 | 1.99 | 465853.25 | 91210.85 | 23.17 |
| 2024-05-29 | 17.20 | 19.60 | 2.14 | 12.26 | 495764.28 | 93806.59 | 24.66 |
| 2024-05-28 | 17.12 | 17.46 | 0.44 | 2.59 | 209228.20 | 36428.90 | 10.41 |
| 2024-05-27 | 17.92 | 17.26 | -1.14 | -6.20 | 256575.81 | 44410.05 | 12.76 |
| 2024-05-24 | 17.73 | 18.40 | 0.80 | 4.55 | 390619.43 | 71169.94 | 19.43 |
| 2024-05-23 | 17.66 | 17.60 | 0.16 | 0.92 | 325680.75 | 57637.19 | 16.20 |
| 2024-05-22 | 16.48 | 17.44 | 0.68 | 4.06 | 199293.70 | 33871.62 | 9.91 |
| 2024-05-21 | 16.14 | 16.76 | 0.57 | 3.52 | 140078.32 | 23278.92 | 6.97 |
| 2024-05-20 | 16.05 | 16.19 | 0.14 | 0.87 | 61923.00 | 9968.55 | 3.08 |
| 2024-05-17 | 15.76 | 16.05 | 0.25 | 1.58 | 63412.81 | 10111.00 | 3.15 |
| 2024-05-16 | 15.55 | 15.80 | 0.30 | 1.94 | 74810.00 | 11891.21 | 3.72 |
| 2024-05-15 | 15.60 | 15.50 | -0.33 | -2.09 | 52856.41 | 8257.70 | 2.63 |
| 2024-05-14 | 15.99 | 15.83 | 0.32 | 2.06 | 91351.00 | 14606.01 | 4.54 |
| 2024-05-13 | 15.75 | 15.51 | -0.12 | -0.77 | 61338.00 | 9617.35 | 3.05 |
日K线
周K线
月K线
