科创信息(300730)股票信息
| 股票代码 | 300730 |
| 股票名称 | 科创信息 |
| 最新价/元 | 13.68 |
| 涨跌额/元 | -3.11 |
| 涨跌幅/% | -18.52 |
| 买入/元 | 13.68 |
| 卖出/元 | 13.69 |
| 昨收/元 | 16.79 |
| 今开/元 | 15.50 |
| 最高/元 | 16.17 |
| 最低/元 | 13.43 |
| 成交量/手 | 412904.57 |
| 成交额/万 | 62336.75 |
| 股净值/元 | -20.42 |
| 市净率 | 9.90 |
| 总市值/万 | 329878.08 |
| 流通值/万 | 269055.71 |
| 换手率/% | 20.99 |
| 入市日期 | 2017-12-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
科创信息(300730)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 | 13.68 | -3.11 | -18.52 | 412904.57 | 62336.75 | 20.99 |
| 2024-10-08 | 16.70 | 16.79 | 2.80 | 20.01 | 514148.58 | 81961.83 | 26.14 |
| 2024-09-30 | 12.25 | 13.99 | 2.22 | 18.86 | 486225.48 | 63117.40 | 24.72 |
| 2024-09-27 | 11.08 | 11.77 | 0.59 | 5.28 | 417751.75 | 48550.80 | 21.24 |
| 2024-09-26 | 10.90 | 11.18 | -0.05 | -0.45 | 345498.69 | 37984.33 | 17.57 |
| 2024-09-25 | 10.35 | 11.23 | 0.84 | 8.09 | 456765.55 | 50147.55 | 23.22 |
| 2024-09-24 | 10.05 | 10.39 | 0.23 | 2.26 | 330515.00 | 33625.30 | 16.80 |
| 2024-09-23 | 9.91 | 10.16 | 0.02 | 0.20 | 252181.43 | 25328.86 | 12.82 |
| 2024-09-20 | 10.20 | 10.14 | -0.17 | -1.65 | 312845.30 | 32342.14 | 15.91 |
| 2024-09-19 | 9.90 | 10.31 | 0.38 | 3.83 | 325456.25 | 33122.87 | 16.55 |
| 2024-09-18 | 9.85 | 9.93 | -0.19 | -1.88 | 242407.52 | 23531.14 | 12.33 |
| 2024-09-13 | 9.68 | 10.12 | 0.23 | 2.33 | 396772.27 | 39993.84 | 20.17 |
| 2024-09-12 | 9.36 | 9.89 | 0.60 | 6.46 | 366975.26 | 35894.39 | 18.66 |
| 2024-09-11 | 9.28 | 9.29 | -0.09 | -0.96 | 177560.73 | 16654.74 | 9.03 |
| 2024-09-10 | 9.48 | 9.38 | -0.09 | -0.95 | 203152.96 | 18837.25 | 10.33 |
| 2024-09-09 | 8.80 | 9.47 | 0.54 | 6.05 | 281640.12 | 26491.87 | 14.32 |
| 2024-09-06 | 9.07 | 8.93 | -0.18 | -1.98 | 148068.00 | 13421.98 | 7.53 |
| 2024-09-05 | 8.82 | 9.11 | 0.37 | 4.23 | 154248.76 | 14007.92 | 7.84 |
| 2024-09-04 | 8.90 | 8.74 | -0.19 | -2.13 | 56344.21 | 4968.63 | 2.86 |
| 2024-09-03 | 8.69 | 8.93 | 0.12 | 1.36 | 82263.46 | 7273.82 | 4.18 |
| 2024-09-02 | 8.98 | 8.81 | -0.17 | -1.89 | 89469.55 | 8012.20 | 4.55 |
| 2024-08-30 | 8.82 | 8.98 | 0.12 | 1.35 | 128805.77 | 11655.57 | 6.55 |
| 2024-08-29 | 8.69 | 8.86 | 0.11 | 1.26 | 78716.50 | 6919.25 | 4.00 |
| 2024-08-28 | 8.95 | 8.75 | -0.24 | -2.67 | 93267.00 | 8176.65 | 4.75 |
| 2024-08-27 | 8.70 | 8.99 | 0.16 | 1.81 | 113011.55 | 9994.24 | 5.75 |
| 2024-08-26 | 8.58 | 8.83 | 0.02 | 0.23 | 102709.00 | 8924.99 | 5.23 |
| 2024-08-23 | 8.80 | 8.81 | 0.04 | 0.46 | 90925.92 | 8033.45 | 4.63 |
| 2024-08-22 | 8.92 | 8.77 | -0.18 | -2.01 | 96757.05 | 8640.49 | 4.92 |
| 2024-08-21 | 9.00 | 8.95 | -0.10 | -1.11 | 80895.68 | 7339.09 | 4.12 |
| 2024-08-20 | 9.11 | 9.05 | -0.20 | -2.16 | 121229.14 | 11024.18 | 6.17 |
| 2024-08-19 | 9.33 | 9.25 | 0.00 | 0.00 | 177331.04 | 16758.46 | 9.02 |
| 2024-08-16 | 9.33 | 9.25 | -0.08 | -0.86 | 89505.50 | 8391.59 | 4.55 |
| 2024-08-15 | 9.23 | 9.33 | 0.08 | 0.87 | 83195.25 | 7714.34 | 4.23 |
| 2024-08-14 | 9.01 | 9.25 | 0.17 | 1.87 | 90193.50 | 8339.40 | 4.59 |
| 2024-08-13 | 9.00 | 9.08 | 0.13 | 1.45 | 56780.00 | 5108.56 | 2.89 |
| 2024-08-12 | 9.28 | 8.95 | -0.25 | -2.72 | 70920.50 | 6370.52 | 3.61 |
| 2024-08-09 | 9.48 | 9.20 | -0.19 | -2.02 | 138477.00 | 12883.34 | 7.05 |
| 2024-08-08 | 9.12 | 9.39 | 0.25 | 2.74 | 155030.50 | 14062.39 | 7.89 |
| 2024-08-07 | 9.05 | 9.14 | 0.02 | 0.22 | 77507.50 | 7114.79 | 3.94 |
| 2024-08-06 | 9.15 | 9.12 | 0.12 | 1.33 | 98464.63 | 8915.24 | 5.01 |
| 2024-08-05 | 9.47 | 9.00 | -0.58 | -6.05 | 153959.85 | 14309.21 | 7.83 |
| 2024-08-02 | 9.82 | 9.58 | -0.34 | -3.43 | 136889.30 | 13372.48 | 6.97 |
| 2024-08-01 | 9.96 | 9.92 | -0.12 | -1.20 | 169735.85 | 16930.74 | 8.64 |
| 2024-07-31 | 9.67 | 10.04 | 0.38 | 3.93 | 214563.55 | 21257.71 | 10.92 |
| 2024-07-30 | 9.66 | 9.66 | -0.12 | -1.23 | 139150.60 | 13457.19 | 7.08 |
| 2024-07-29 | 9.35 | 9.78 | 0.43 | 4.60 | 195533.50 | 18697.27 | 9.95 |
| 2024-07-26 | 9.31 | 9.35 | -0.02 | -0.21 | 140147.00 | 13072.80 | 7.13 |
| 2024-07-25 | 9.32 | 9.37 | -0.13 | -1.37 | 161213.50 | 15102.41 | 8.20 |
| 2024-07-24 | 9.80 | 9.50 | -0.46 | -4.62 | 253814.00 | 24865.79 | 12.92 |
| 2024-07-23 | 9.74 | 9.96 | 0.01 | 0.10 | 343333.55 | 34202.63 | 17.47 |
| 2024-07-22 | 9.70 | 9.95 | 0.22 | 2.26 | 280058.50 | 27846.27 | 14.25 |
| 2024-07-19 | 9.40 | 9.73 | 0.28 | 2.96 | 381947.00 | 37946.33 | 19.44 |
| 2024-07-18 | 9.36 | 9.45 | -0.10 | -1.05 | 246938.80 | 22692.07 | 12.57 |
| 2024-07-17 | 9.80 | 9.55 | -0.25 | -2.55 | 256802.69 | 24440.18 | 13.07 |
| 2024-07-16 | 10.00 | 9.80 | -0.15 | -1.51 | 251708.00 | 24690.61 | 12.81 |
| 2024-07-15 | 10.30 | 9.95 | -0.91 | -8.38 | 342263.15 | 34624.78 | 17.42 |
| 2024-07-12 | 10.50 | 10.86 | 0.35 | 3.33 | 460232.44 | 50604.01 | 23.42 |
| 2024-07-11 | 10.41 | 10.51 | 0.27 | 2.64 | 313724.99 | 32773.22 | 15.96 |
| 2024-07-10 | 9.83 | 10.24 | -0.51 | -4.74 | 338353.10 | 34635.12 | 17.22 |
| 2024-07-09 | 10.47 | 10.75 | -0.09 | -0.83 | 422025.79 | 43843.75 | 21.47 |
| 2024-07-08 | 10.38 | 10.84 | 0.22 | 2.07 | 399089.91 | 42557.37 | 20.31 |
| 2024-07-05 | 11.00 | 10.62 | -0.58 | -5.18 | 442492.64 | 48791.68 | 22.52 |
| 2024-07-04 | 11.63 | 11.20 | -0.65 | -5.49 | 547141.31 | 62107.16 | 27.84 |
| 2024-07-03 | 13.27 | 11.85 | -2.14 | -15.30 | 715438.35 | 89654.39 | 36.40 |
| 2024-07-02 | 12.65 | 13.99 | 2.33 | 19.98 | 551644.16 | 73447.50 | 28.07 |
| 2024-07-01 | 10.00 | 11.66 | 1.27 | 12.22 | 628321.55 | 69213.74 | 31.97 |
| 2024-06-28 | 10.75 | 10.39 | -0.04 | -0.38 | 548325.38 | 59850.18 | 27.90 |
| 2024-06-27 | 8.76 | 10.43 | 1.74 | 20.02 | 279436.08 | 27082.09 | 14.22 |
| 2024-06-26 | 8.11 | 8.69 | 0.52 | 6.37 | 64920.50 | 5463.86 | 3.30 |
| 2024-06-25 | 8.41 | 8.17 | -0.22 | -2.62 | 51922.00 | 4273.09 | 2.64 |
| 2024-06-24 | 8.53 | 8.39 | -0.27 | -3.12 | 67917.50 | 5681.07 | 3.46 |
| 2024-06-21 | 8.53 | 8.66 | -0.11 | -1.25 | 65265.50 | 5604.93 | 3.32 |
| 2024-06-20 | 8.68 | 8.77 | -0.09 | -1.02 | 111438.00 | 9736.38 | 5.67 |
| 2024-06-19 | 8.79 | 8.86 | 0.15 | 1.72 | 122520.50 | 10998.45 | 6.23 |
| 2024-06-18 | 8.42 | 8.71 | 0.27 | 3.20 | 45160.50 | 3901.56 | 2.30 |
| 2024-06-17 | 8.38 | 8.44 | -0.08 | -0.94 | 31460.62 | 2663.44 | 1.60 |
| 2024-06-14 | 8.39 | 8.52 | 0.13 | 1.55 | 33350.50 | 2817.51 | 1.70 |
| 2024-06-13 | 8.42 | 8.39 | -0.04 | -0.47 | 33566.00 | 2821.44 | 1.71 |
| 2024-06-12 | 8.33 | 8.43 | 0.21 | 2.56 | 48088.00 | 4032.78 | 2.45 |
| 2024-06-11 | 7.86 | 8.22 | 0.34 | 4.32 | 63457.00 | 5092.08 | 3.23 |
| 2024-06-07 | 7.85 | 7.88 | 0.24 | 3.14 | 46649.00 | 3670.29 | 2.37 |
| 2024-06-06 | 8.21 | 7.64 | -0.59 | -7.17 | 87684.52 | 6835.27 | 4.46 |
| 2024-06-05 | 8.30 | 8.23 | -0.10 | -1.20 | 45710.77 | 3783.10 | 2.33 |
| 2024-06-04 | 8.80 | 8.33 | -0.47 | -5.34 | 77063.70 | 6430.72 | 3.92 |
| 2024-06-03 | 9.08 | 8.80 | -0.27 | -2.98 | 40778.60 | 3630.12 | 2.08 |
| 2024-05-31 | 8.84 | 9.07 | 0.29 | 3.30 | 51724.00 | 4662.67 | 2.63 |
| 2024-05-30 | 8.82 | 8.78 | -0.03 | -0.34 | 26662.50 | 2349.55 | 1.36 |
| 2024-05-29 | 8.86 | 8.81 | -0.08 | -0.90 | 29822.50 | 2648.91 | 1.52 |
| 2024-05-28 | 8.95 | 8.89 | -0.05 | -0.56 | 31169.00 | 2784.67 | 1.59 |
| 2024-05-27 | 8.95 | 8.94 | 0.18 | 2.06 | 37921.00 | 3325.24 | 1.93 |
| 2024-05-24 | 8.98 | 8.76 | -0.23 | -2.56 | 42606.50 | 3775.57 | 2.17 |
| 2024-05-23 | 9.17 | 8.99 | -0.20 | -2.18 | 43032.00 | 3891.93 | 2.19 |
| 2024-05-22 | 9.22 | 9.19 | -0.03 | -0.33 | 33099.00 | 3042.37 | 1.68 |
| 2024-05-21 | 9.31 | 9.22 | -0.09 | -0.97 | 42690.00 | 3939.71 | 2.17 |
| 2024-05-20 | 9.36 | 9.31 | -0.03 | -0.32 | 49770.50 | 4639.65 | 2.53 |
| 2024-05-17 | 9.14 | 9.34 | 0.19 | 2.08 | 55240.75 | 5102.29 | 2.81 |
| 2024-05-16 | 8.95 | 9.15 | 0.25 | 2.81 | 58790.50 | 5366.19 | 2.99 |
| 2024-05-15 | 9.11 | 8.90 | -0.22 | -2.41 | 46069.50 | 4137.60 | 2.34 |
| 2024-05-14 | 8.84 | 9.12 | 0.32 | 3.64 | 54101.50 | 4841.35 | 2.75 |
| 2024-05-13 | 9.12 | 8.80 | -0.46 | -4.97 | 63578.50 | 5640.17 | 3.24 |
日K线
周K线
月K线
