科顺股份(300737)股票信息
| 股票代码 | 300737 |
| 股票名称 | 科顺股份 |
| 最新价/元 | 5.48 |
| 涨跌额/元 | -1.30 |
| 涨跌幅/% | -19.17 |
| 买入/元 | 5.47 |
| 卖出/元 | 5.48 |
| 昨收/元 | 6.78 |
| 今开/元 | 6.27 |
| 最高/元 | 6.28 |
| 最低/元 | 5.43 |
| 成交量/手 | 612765.75 |
| 成交额/万 | 35783.74 |
| 股净值/元 | -18.90 |
| 市净率 | 1.23 |
| 总市值/万 | 623949.95 |
| 流通值/万 | 472030.00 |
| 换手率/% | 7.11 |
| 入市日期 | 2018-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
科顺股份(300737)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 | 6.27 | 5.48 | -1.30 | -19.17 | 612765.75 | 35783.74 | 7.11 |
| 2024-10-08 | 7.00 | 6.78 | 0.65 | 10.60 | 904025.98 | 59401.21 | 10.50 |
| 2024-09-30 | 5.67 | 6.13 | 0.90 | 17.21 | 707235.19 | 40972.04 | 8.21 |
| 2024-09-27 | 5.07 | 5.23 | 0.39 | 8.06 | 624095.17 | 31622.45 | 7.25 |
| 2024-09-26 | 4.29 | 4.84 | 0.53 | 12.30 | 505258.87 | 23203.86 | 5.61 |
| 2024-09-25 | 4.32 | 4.31 | -0.02 | -0.46 | 286778.32 | 12682.41 | 3.19 |
| 2024-09-24 | 4.20 | 4.33 | 0.25 | 6.13 | 270181.27 | 11475.21 | 3.00 |
| 2024-09-23 | 4.09 | 4.08 | -0.03 | -0.73 | 87325.00 | 3569.07 | 0.97 |
| 2024-09-20 | 4.17 | 4.11 | -0.09 | -2.14 | 174857.40 | 7194.39 | 1.94 |
| 2024-09-19 | 4.00 | 4.20 | 0.25 | 6.33 | 257120.72 | 10730.48 | 2.86 |
| 2024-09-18 | 3.95 | 3.95 | 0.01 | 0.25 | 84663.40 | 3317.77 | 0.94 |
| 2024-09-13 | 4.00 | 3.94 | -0.08 | -1.99 | 88288.28 | 3514.00 | 0.98 |
| 2024-09-12 | 4.03 | 4.02 | -0.01 | -0.25 | 86981.20 | 3531.57 | 0.97 |
| 2024-09-11 | 4.02 | 4.03 | -0.01 | -0.25 | 74545.00 | 3004.07 | 0.83 |
| 2024-09-10 | 4.06 | 4.04 | -0.01 | -0.25 | 105053.40 | 4200.89 | 1.17 |
| 2024-09-09 | 4.09 | 4.05 | -0.07 | -1.70 | 110252.95 | 4480.66 | 1.23 |
| 2024-09-06 | 4.20 | 4.12 | -0.10 | -2.37 | 125431.80 | 5210.01 | 1.39 |
| 2024-09-05 | 4.14 | 4.22 | 0.11 | 2.68 | 158923.16 | 6700.67 | 1.77 |
| 2024-09-04 | 4.17 | 4.11 | -0.07 | -1.68 | 137716.40 | 5738.33 | 1.53 |
| 2024-09-03 | 4.15 | 4.18 | -0.01 | -0.24 | 152794.48 | 6418.52 | 1.70 |
| 2024-09-02 | 4.23 | 4.19 | -0.10 | -2.33 | 213200.36 | 8982.03 | 2.37 |
| 2024-08-30 | 4.00 | 4.29 | 0.26 | 6.45 | 371644.03 | 15976.30 | 4.13 |
| 2024-08-29 | 3.95 | 4.03 | 0.03 | 0.75 | 156224.77 | 6216.20 | 1.74 |
| 2024-08-28 | 4.15 | 4.00 | -0.23 | -5.44 | 245666.06 | 9881.46 | 2.73 |
| 2024-08-27 | 4.00 | 4.23 | 0.20 | 4.96 | 231089.41 | 9420.06 | 2.57 |
| 2024-08-26 | 3.97 | 4.03 | 0.10 | 2.55 | 104743.80 | 4223.38 | 1.16 |
| 2024-08-23 | 3.88 | 3.93 | 0.06 | 1.55 | 80914.40 | 3152.77 | 0.90 |
| 2024-08-22 | 3.97 | 3.87 | -0.09 | -2.27 | 75293.00 | 2962.07 | 0.84 |
| 2024-08-21 | 3.96 | 3.96 | -0.02 | -0.50 | 60389.60 | 2388.61 | 0.67 |
| 2024-08-20 | 4.11 | 3.98 | -0.09 | -2.21 | 70563.00 | 2834.32 | 0.78 |
| 2024-08-19 | 4.09 | 4.07 | -0.02 | -0.49 | 67158.00 | 2738.41 | 0.75 |
| 2024-08-16 | 4.30 | 4.09 | -0.17 | -3.99 | 130097.51 | 5403.14 | 1.45 |
| 2024-08-15 | 4.17 | 4.26 | 0.09 | 2.16 | 137652.95 | 5785.13 | 1.53 |
| 2024-08-14 | 4.21 | 4.17 | -0.05 | -1.19 | 103943.52 | 4391.96 | 1.15 |
| 2024-08-13 | 4.18 | 4.22 | 0.03 | 0.72 | 91698.80 | 3818.43 | 1.02 |
| 2024-08-12 | 4.35 | 4.19 | -0.20 | -4.56 | 156909.90 | 6653.70 | 1.74 |
| 2024-08-09 | 4.31 | 4.39 | 0.06 | 1.39 | 200170.15 | 8860.77 | 2.22 |
| 2024-08-08 | 4.27 | 4.33 | 0.06 | 1.41 | 116974.52 | 5050.90 | 1.30 |
| 2024-08-07 | 4.27 | 4.27 | -0.04 | -0.93 | 90925.60 | 3859.14 | 1.01 |
| 2024-08-06 | 4.27 | 4.31 | 0.12 | 2.86 | 76033.67 | 3235.89 | 0.84 |
| 2024-08-05 | 4.22 | 4.19 | -0.07 | -1.64 | 92333.47 | 3948.14 | 1.03 |
| 2024-08-02 | 4.26 | 4.26 | -0.03 | -0.70 | 97333.47 | 4181.12 | 1.08 |
| 2024-08-01 | 4.38 | 4.29 | -0.08 | -1.83 | 124779.74 | 5384.53 | 1.39 |
| 2024-07-31 | 4.21 | 4.37 | 0.16 | 3.80 | 119267.34 | 5133.91 | 1.33 |
| 2024-07-30 | 4.13 | 4.21 | 0.08 | 1.94 | 85846.11 | 3584.82 | 0.95 |
| 2024-07-29 | 4.13 | 4.13 | -0.02 | -0.48 | 69324.46 | 2857.85 | 0.77 |
| 2024-07-26 | 4.10 | 4.15 | 0.05 | 1.22 | 86083.38 | 3579.35 | 0.96 |
| 2024-07-25 | 4.05 | 4.10 | 0.07 | 1.74 | 87021.07 | 3554.42 | 0.97 |
| 2024-07-24 | 4.13 | 4.03 | -0.08 | -1.95 | 88641.25 | 3599.72 | 0.98 |
| 2024-07-23 | 4.19 | 4.11 | -0.08 | -1.91 | 99705.25 | 4176.16 | 1.11 |
| 2024-07-22 | 4.20 | 4.19 | 0.03 | 0.72 | 91763.60 | 3822.74 | 1.02 |
| 2024-07-19 | 4.15 | 4.16 | -0.04 | -0.95 | 132664.97 | 5474.14 | 1.47 |
| 2024-07-18 | 4.22 | 4.20 | -0.03 | -0.71 | 114171.20 | 4719.02 | 1.27 |
| 2024-07-17 | 4.09 | 4.23 | 0.09 | 2.17 | 158298.65 | 6704.04 | 1.76 |
| 2024-07-16 | 4.15 | 4.14 | 0.00 | 0.00 | 103180.93 | 4252.73 | 1.15 |
| 2024-07-15 | 4.22 | 4.14 | -0.05 | -1.19 | 159355.50 | 6674.38 | 1.77 |
| 2024-07-12 | 4.12 | 4.19 | 0.08 | 1.95 | 225575.39 | 9581.87 | 2.51 |
| 2024-07-11 | 4.04 | 4.11 | 0.13 | 3.27 | 114014.97 | 4664.24 | 1.27 |
| 2024-07-10 | 4.01 | 3.98 | -0.05 | -1.24 | 83877.80 | 3351.11 | 0.93 |
| 2024-07-09 | 4.08 | 4.03 | -0.03 | -0.74 | 133252.39 | 5333.61 | 1.48 |
| 2024-07-08 | 4.21 | 4.06 | -0.16 | -3.79 | 150128.99 | 6126.43 | 1.67 |
| 2024-07-05 | 4.29 | 4.22 | -0.05 | -1.17 | 106685.80 | 4532.35 | 1.19 |
| 2024-07-04 | 4.46 | 4.27 | -0.16 | -3.61 | 120537.88 | 5206.49 | 1.34 |
| 2024-07-03 | 4.38 | 4.43 | 0.03 | 0.68 | 105002.20 | 4650.46 | 1.17 |
| 2024-07-02 | 4.49 | 4.40 | -0.13 | -2.87 | 160433.99 | 7120.32 | 1.78 |
| 2024-07-01 | 4.28 | 4.53 | 0.23 | 5.35 | 218709.68 | 9781.96 | 2.43 |
| 2024-06-28 | 4.35 | 4.30 | -0.02 | -0.46 | 246546.04 | 10584.29 | 2.74 |
| 2024-06-27 | 4.54 | 4.32 | -0.19 | -4.21 | 157020.00 | 6897.26 | 1.74 |
| 2024-06-26 | 4.41 | 4.51 | 0.07 | 1.58 | 120302.80 | 5352.89 | 1.34 |
| 2024-06-25 | 4.36 | 4.44 | 0.08 | 1.84 | 151678.80 | 6735.81 | 1.68 |
| 2024-06-24 | 4.51 | 4.36 | -0.21 | -4.60 | 153362.47 | 6747.12 | 1.70 |
| 2024-06-21 | 4.50 | 4.57 | 0.09 | 2.01 | 125442.47 | 5715.99 | 1.39 |
| 2024-06-20 | 4.61 | 4.48 | -0.17 | -3.66 | 145206.00 | 6560.43 | 1.61 |
| 2024-06-19 | 4.67 | 4.65 | -0.03 | -0.64 | 112176.40 | 5238.43 | 1.25 |
| 2024-06-18 | 4.67 | 4.68 | 0.02 | 0.43 | 119682.80 | 5588.29 | 1.33 |
| 2024-06-17 | 4.76 | 4.66 | -0.17 | -3.52 | 206284.80 | 9559.68 | 2.29 |
| 2024-06-14 | 4.66 | 4.83 | 0.18 | 3.87 | 253445.40 | 12080.05 | 2.82 |
| 2024-06-13 | 4.87 | 4.65 | -0.22 | -4.52 | 244993.00 | 11515.89 | 2.72 |
| 2024-06-12 | 4.93 | 4.87 | -0.04 | -0.82 | 182561.31 | 8909.08 | 2.03 |
| 2024-06-11 | 4.92 | 4.91 | -0.02 | -0.41 | 165002.70 | 8022.47 | 1.83 |
| 2024-06-07 | 5.03 | 4.93 | 0.00 | 0.00 | 172793.01 | 8543.66 | 1.92 |
| 2024-06-06 | 5.20 | 4.93 | -0.22 | -4.27 | 265523.80 | 13195.64 | 2.95 |
| 2024-06-05 | 5.35 | 5.15 | -0.23 | -4.28 | 243929.80 | 12776.12 | 2.71 |
| 2024-06-04 | 5.09 | 5.38 | 0.27 | 5.28 | 424864.98 | 22565.33 | 4.72 |
| 2024-06-03 | 5.15 | 5.11 | -0.10 | -1.92 | 181643.94 | 9310.16 | 2.02 |
| 2024-05-31 | 5.34 | 5.21 | -0.12 | -2.25 | 166172.79 | 8748.23 | 1.85 |
| 2024-05-30 | 5.55 | 5.33 | -0.17 | -3.09 | 192772.23 | 10347.75 | 2.14 |
| 2024-05-29 | 5.53 | 5.50 | -0.01 | -0.18 | 155892.82 | 8681.45 | 1.73 |
| 2024-05-28 | 5.82 | 5.51 | -0.25 | -4.34 | 196342.20 | 10968.89 | 2.18 |
| 2024-05-27 | 5.84 | 5.76 | -0.11 | -1.87 | 237305.81 | 13602.81 | 2.64 |
| 2024-05-24 | 6.10 | 5.87 | -0.24 | -3.93 | 303371.27 | 17961.33 | 3.37 |
| 2024-05-23 | 6.22 | 6.11 | -0.31 | -4.83 | 528842.38 | 32314.77 | 5.87 |
| 2024-05-22 | 6.25 | 6.42 | 0.17 | 2.72 | 641571.80 | 41127.00 | 7.13 |
| 2024-05-21 | 6.22 | 6.25 | -0.24 | -3.70 | 525946.18 | 33165.37 | 5.84 |
| 2024-05-20 | 6.06 | 6.49 | 0.31 | 5.02 | 959825.69 | 60699.99 | 10.66 |
| 2024-05-17 | 5.38 | 6.18 | 0.98 | 18.85 | 939054.59 | 52242.60 | 10.43 |
| 2024-05-16 | 4.71 | 5.20 | 0.45 | 9.47 | 664617.58 | 33387.91 | 7.38 |
| 2024-05-15 | 4.55 | 4.75 | 0.17 | 3.71 | 182127.20 | 8532.31 | 2.02 |
| 2024-05-14 | 4.58 | 4.58 | 0.03 | 0.66 | 97837.63 | 4478.32 | 1.09 |
| 2024-05-13 | 4.61 | 4.55 | -0.12 | -2.57 | 147543.00 | 6725.15 | 1.64 |
日K线
周K线
月K线
