科创新源(300731)股票信息
| 股票代码 | 300731 |
| 股票名称 | 科创新源 |
| 最新价/元 | 16.31 |
| 涨跌额/元 | -3.02 |
| 涨跌幅/% | -15.62 |
| 买入/元 | 16.30 |
| 卖出/元 | 16.31 |
| 昨收/元 | 19.33 |
| 今开/元 | 18.39 |
| 最高/元 | 18.39 |
| 最低/元 | 16.28 |
| 成交量/手 | 103801.89 |
| 成交额/万 | 18029.74 |
| 股净值/元 | 81.55 |
| 市净率 | 3.45 |
| 总市值/万 | 206210.27 |
| 流通值/万 | 195977.76 |
| 换手率/% | 8.64 |
| 入市日期 | 2017-12-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
科创新源(300731)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 | 18.39 | 16.31 | -3.02 | -15.62 | 103801.89 | 18029.74 | 8.64 |
| 2024-10-08 | 20.00 | 19.33 | 2.27 | 13.31 | 157451.14 | 29638.00 | 13.10 |
| 2024-09-30 | 15.88 | 17.06 | 2.14 | 14.34 | 124901.00 | 20429.00 | 10.39 |
| 2024-09-27 | 14.22 | 14.92 | 0.83 | 5.89 | 69098.03 | 10141.73 | 5.75 |
| 2024-09-26 | 13.80 | 14.09 | 0.28 | 2.03 | 31854.00 | 4447.63 | 2.65 |
| 2024-09-25 | 13.90 | 13.81 | 0.03 | 0.22 | 36031.00 | 5034.73 | 3.00 |
| 2024-09-24 | 13.72 | 13.78 | 0.20 | 1.47 | 31576.03 | 4314.40 | 2.63 |
| 2024-09-23 | 13.40 | 13.58 | 0.07 | 0.52 | 24780.00 | 3370.89 | 2.06 |
| 2024-09-20 | 13.50 | 13.51 | 0.08 | 0.60 | 28451.00 | 3856.17 | 2.37 |
| 2024-09-19 | 13.30 | 13.43 | 0.11 | 0.83 | 22198.00 | 2973.06 | 1.85 |
| 2024-09-18 | 13.68 | 13.32 | -0.34 | -2.49 | 25346.00 | 3382.36 | 2.11 |
| 2024-09-13 | 13.94 | 13.66 | -0.33 | -2.36 | 25381.00 | 3500.07 | 2.11 |
| 2024-09-12 | 14.35 | 13.99 | -0.17 | -1.20 | 17075.00 | 2413.14 | 1.42 |
| 2024-09-11 | 14.22 | 14.16 | -0.10 | -0.70 | 18937.00 | 2696.61 | 1.58 |
| 2024-09-10 | 13.99 | 14.26 | 0.27 | 1.93 | 24356.00 | 3439.78 | 2.03 |
| 2024-09-09 | 13.95 | 13.99 | -0.01 | -0.07 | 23684.00 | 3307.64 | 1.97 |
| 2024-09-06 | 14.54 | 14.00 | -0.55 | -3.78 | 32867.00 | 4663.96 | 2.74 |
| 2024-09-05 | 14.65 | 14.55 | -0.05 | -0.34 | 23947.00 | 3483.87 | 1.99 |
| 2024-09-04 | 14.84 | 14.60 | -0.30 | -2.01 | 39641.00 | 5768.89 | 3.30 |
| 2024-09-03 | 14.68 | 14.90 | 0.22 | 1.50 | 53770.12 | 8003.34 | 4.47 |
| 2024-09-02 | 14.76 | 14.68 | -0.08 | -0.54 | 47622.12 | 7070.14 | 3.96 |
| 2024-08-30 | 14.38 | 14.76 | 0.43 | 3.00 | 65512.00 | 9699.45 | 5.45 |
| 2024-08-29 | 13.86 | 14.33 | 0.34 | 2.43 | 25966.00 | 3688.43 | 2.16 |
| 2024-08-28 | 13.86 | 13.99 | 0.01 | 0.07 | 19134.00 | 2678.50 | 1.59 |
| 2024-08-27 | 14.16 | 13.98 | -0.40 | -2.78 | 31042.00 | 4366.09 | 2.58 |
| 2024-08-26 | 13.79 | 14.38 | 0.59 | 4.28 | 44281.75 | 6311.39 | 3.69 |
| 2024-08-23 | 13.80 | 13.79 | -0.07 | -0.51 | 35355.75 | 4912.83 | 2.94 |
| 2024-08-22 | 14.13 | 13.86 | -0.35 | -2.46 | 24625.00 | 3439.40 | 2.05 |
| 2024-08-21 | 13.87 | 14.21 | 0.24 | 1.72 | 28982.79 | 4101.33 | 2.41 |
| 2024-08-20 | 14.15 | 13.97 | -0.36 | -2.51 | 39273.75 | 5502.38 | 3.27 |
| 2024-08-19 | 14.96 | 14.33 | -1.02 | -6.65 | 83144.00 | 12128.02 | 6.92 |
| 2024-08-16 | 14.75 | 15.35 | 0.53 | 3.58 | 107313.22 | 16297.82 | 8.93 |
| 2024-08-15 | 14.06 | 14.82 | 0.45 | 3.13 | 77003.52 | 11301.48 | 6.41 |
| 2024-08-14 | 14.58 | 14.37 | 0.33 | 2.35 | 53753.00 | 7800.80 | 4.47 |
| 2024-08-13 | 13.72 | 14.04 | 0.32 | 2.33 | 15503.00 | 2150.88 | 1.29 |
| 2024-08-12 | 13.87 | 13.72 | -0.18 | -1.30 | 14419.00 | 1989.90 | 1.20 |
| 2024-08-09 | 13.98 | 13.90 | -0.06 | -0.43 | 16383.00 | 2301.16 | 1.36 |
| 2024-08-08 | 13.85 | 13.96 | -0.34 | -2.38 | 27379.00 | 3794.14 | 2.28 |
| 2024-08-07 | 14.29 | 14.30 | 0.09 | 0.63 | 18557.00 | 2667.96 | 1.54 |
| 2024-08-06 | 14.19 | 14.21 | 0.21 | 1.50 | 19246.00 | 2726.13 | 1.60 |
| 2024-08-05 | 14.46 | 14.00 | -0.59 | -4.04 | 36696.00 | 5249.06 | 3.05 |
| 2024-08-02 | 15.03 | 14.59 | -0.57 | -3.76 | 41449.00 | 6132.60 | 3.45 |
| 2024-08-01 | 15.12 | 15.16 | -0.02 | -0.13 | 41601.00 | 6316.12 | 3.46 |
| 2024-07-31 | 14.70 | 15.18 | 0.30 | 2.02 | 55597.00 | 8375.18 | 4.63 |
| 2024-07-30 | 14.53 | 14.88 | 0.19 | 1.29 | 43291.00 | 6414.16 | 3.60 |
| 2024-07-29 | 14.60 | 14.69 | -0.05 | -0.34 | 36269.00 | 5287.41 | 3.02 |
| 2024-07-26 | 14.20 | 14.74 | 0.51 | 3.58 | 50724.00 | 7423.06 | 4.22 |
| 2024-07-25 | 14.00 | 14.23 | -0.29 | -2.00 | 35214.00 | 4994.76 | 2.93 |
| 2024-07-24 | 14.25 | 14.52 | 0.16 | 1.11 | 55474.00 | 8199.94 | 4.62 |
| 2024-07-23 | 14.45 | 14.36 | -0.22 | -1.51 | 38249.00 | 5573.75 | 3.18 |
| 2024-07-22 | 14.00 | 14.58 | 0.43 | 3.04 | 42622.00 | 6151.91 | 3.55 |
| 2024-07-19 | 13.73 | 14.15 | 0.41 | 2.98 | 36173.00 | 5137.13 | 3.01 |
| 2024-07-18 | 13.90 | 13.74 | -0.12 | -0.87 | 26738.00 | 3632.46 | 2.23 |
| 2024-07-17 | 14.20 | 13.86 | -0.37 | -2.60 | 20733.00 | 2899.97 | 1.73 |
| 2024-07-16 | 14.24 | 14.23 | 0.07 | 0.49 | 16617.00 | 2353.51 | 1.38 |
| 2024-07-15 | 14.55 | 14.16 | -0.39 | -2.68 | 19788.00 | 2818.82 | 1.65 |
| 2024-07-12 | 14.72 | 14.55 | -0.13 | -0.89 | 21674.00 | 3159.18 | 1.80 |
| 2024-07-11 | 14.47 | 14.68 | 0.42 | 2.95 | 34380.80 | 5028.00 | 2.86 |
| 2024-07-10 | 14.41 | 14.26 | -0.25 | -1.72 | 30397.00 | 4372.73 | 2.53 |
| 2024-07-09 | 13.63 | 14.51 | 0.66 | 4.77 | 53612.00 | 7588.45 | 4.46 |
| 2024-07-08 | 14.26 | 13.85 | -0.94 | -6.36 | 63095.00 | 8860.07 | 5.25 |
| 2024-07-05 | 13.64 | 14.79 | 1.08 | 7.88 | 81033.00 | 11912.45 | 6.74 |
| 2024-07-04 | 14.30 | 13.71 | -0.58 | -4.06 | 29103.00 | 4056.25 | 2.42 |
| 2024-07-03 | 14.52 | 14.29 | -0.34 | -2.32 | 22250.00 | 3204.24 | 1.85 |
| 2024-07-02 | 14.54 | 14.63 | 0.09 | 0.62 | 25669.00 | 3760.57 | 2.14 |
| 2024-07-01 | 14.54 | 14.54 | -0.10 | -0.68 | 29513.60 | 4251.27 | 2.46 |
| 2024-06-28 | 14.36 | 14.64 | 0.28 | 1.95 | 43748.52 | 6444.15 | 3.64 |
| 2024-06-27 | 14.37 | 14.36 | 0.03 | 0.21 | 44580.32 | 6454.56 | 3.71 |
| 2024-06-26 | 13.80 | 14.33 | 0.48 | 3.47 | 28129.52 | 3954.76 | 2.34 |
| 2024-06-25 | 13.98 | 13.85 | -0.13 | -0.93 | 24517.00 | 3417.31 | 2.04 |
| 2024-06-24 | 14.43 | 13.98 | -0.74 | -5.03 | 43248.00 | 6113.06 | 3.60 |
| 2024-06-21 | 14.07 | 14.72 | -0.31 | -2.06 | 57955.00 | 8387.78 | 4.82 |
| 2024-06-20 | 16.14 | 15.03 | -0.24 | -1.57 | 84748.54 | 13209.41 | 7.05 |
| 2024-06-19 | 15.46 | 15.27 | -0.18 | -1.17 | 41926.00 | 6433.26 | 3.49 |
| 2024-06-18 | 14.89 | 15.45 | 0.60 | 4.04 | 66276.00 | 10204.22 | 5.52 |
| 2024-06-17 | 14.72 | 14.85 | -0.07 | -0.47 | 25119.58 | 3734.08 | 2.09 |
| 2024-06-14 | 14.87 | 14.92 | 0.20 | 1.36 | 25909.40 | 3833.97 | 2.16 |
| 2024-06-13 | 14.78 | 14.72 | -0.11 | -0.74 | 38222.00 | 5685.39 | 3.18 |
| 2024-06-12 | 14.32 | 14.83 | 0.31 | 2.14 | 32376.00 | 4778.58 | 2.69 |
| 2024-06-11 | 14.05 | 14.52 | 0.38 | 2.69 | 36983.00 | 5260.65 | 3.08 |
| 2024-06-07 | 14.25 | 14.14 | 0.22 | 1.58 | 35810.00 | 5066.93 | 2.98 |
| 2024-06-06 | 14.50 | 13.92 | -0.37 | -2.59 | 61928.60 | 8916.90 | 5.15 |
| 2024-06-05 | 14.54 | 14.29 | -0.43 | -2.92 | 35975.00 | 5198.71 | 2.99 |
| 2024-06-04 | 14.81 | 14.72 | -0.28 | -1.87 | 55299.88 | 8029.24 | 4.60 |
| 2024-06-03 | 15.46 | 15.00 | -0.43 | -2.79 | 75788.55 | 11483.80 | 6.31 |
| 2024-05-31 | 15.45 | 15.43 | -0.29 | -1.85 | 73101.30 | 11450.88 | 6.08 |
| 2024-05-30 | 16.30 | 15.72 | -0.91 | -5.47 | 103776.93 | 16469.55 | 8.64 |
| 2024-05-29 | 16.00 | 16.63 | 0.28 | 1.71 | 124765.56 | 20470.51 | 10.38 |
| 2024-05-28 | 16.16 | 16.35 | 0.16 | 0.99 | 138207.88 | 22299.18 | 11.50 |
| 2024-05-27 | 17.10 | 16.19 | -2.41 | -12.96 | 207578.48 | 34752.98 | 17.28 |
| 2024-05-24 | 15.85 | 18.70 | 2.93 | 18.58 | 226347.98 | 40421.34 | 18.84 |
| 2024-05-23 | 15.90 | 15.77 | -0.13 | -0.82 | 50662.95 | 8116.58 | 4.22 |
| 2024-05-22 | 15.80 | 15.90 | 0.19 | 1.21 | 23979.50 | 3802.26 | 2.00 |
| 2024-05-21 | 15.96 | 15.71 | -0.31 | -1.94 | 27070.35 | 4273.49 | 2.25 |
| 2024-05-20 | 16.00 | 16.02 | 0.04 | 0.25 | 28074.40 | 4477.01 | 2.34 |
| 2024-05-17 | 15.65 | 15.98 | 0.33 | 2.11 | 34161.00 | 5386.51 | 2.84 |
| 2024-05-16 | 15.31 | 15.65 | 0.34 | 2.22 | 34081.28 | 5346.82 | 2.84 |
| 2024-05-15 | 15.29 | 15.31 | -0.03 | -0.20 | 23584.00 | 3649.73 | 1.96 |
| 2024-05-14 | 15.07 | 15.34 | 0.34 | 2.27 | 28609.00 | 4372.33 | 2.38 |
| 2024-05-13 | 15.81 | 15.00 | -0.59 | -3.78 | 32323.00 | 4888.48 | 2.69 |
日K线
周K线
月K线
