中简科技(300777)股票信息
| 股票代码 | 300777 |
| 股票名称 | 中简科技 |
| 最新价/元 | 26.87 |
| 涨跌额/元 | -5.21 |
| 涨跌幅/% | -16.24 |
| 买入/元 | 26.86 |
| 卖出/元 | 26.87 |
| 昨收/元 | 32.08 |
| 今开/元 | 30.90 |
| 最高/元 | 30.90 |
| 最低/元 | 26.81 |
| 成交量/手 | 297549.00 |
| 成交额/万 | 85818.36 |
| 股净值/元 | 40.71 |
| 市净率 | 2.86 |
| 总市值/万 | 1181494.15 |
| 流通值/万 | 1138596.86 |
| 换手率/% | 7.02 |
| 入市日期 | 2019-05-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
中简科技(300777)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 | 30.90 | 26.87 | -5.21 | -16.24 | 297549.00 | 85818.36 | 7.02 |
| 2024-10-08 | 32.20 | 32.08 | 4.34 | 15.65 | 304971.51 | 95690.51 | 7.20 |
| 2024-09-30 | 25.85 | 27.74 | 3.20 | 13.04 | 245686.81 | 65906.32 | 5.80 |
| 2024-09-27 | 22.44 | 24.54 | 2.44 | 11.04 | 165884.43 | 39585.36 | 3.91 |
| 2024-09-26 | 21.10 | 22.10 | 1.02 | 4.84 | 79868.25 | 17240.53 | 1.88 |
| 2024-09-25 | 21.22 | 21.08 | 0.07 | 0.33 | 64096.15 | 13631.05 | 1.51 |
| 2024-09-24 | 20.68 | 21.01 | 0.49 | 2.39 | 74057.67 | 15292.46 | 1.75 |
| 2024-09-23 | 20.78 | 20.52 | -0.30 | -1.44 | 27276.00 | 5651.34 | 0.64 |
| 2024-09-20 | 20.91 | 20.82 | -0.08 | -0.38 | 26173.02 | 5423.37 | 0.62 |
| 2024-09-19 | 20.90 | 20.90 | 0.05 | 0.24 | 36607.00 | 7673.40 | 0.86 |
| 2024-09-18 | 20.56 | 20.85 | 0.34 | 1.66 | 26328.00 | 5440.78 | 0.62 |
| 2024-09-13 | 20.54 | 20.51 | -0.10 | -0.49 | 21016.49 | 4322.33 | 0.50 |
| 2024-09-12 | 20.80 | 20.61 | -0.16 | -0.77 | 23487.53 | 4889.08 | 0.55 |
| 2024-09-11 | 20.37 | 20.77 | 0.28 | 1.37 | 38191.34 | 7921.54 | 0.90 |
| 2024-09-10 | 20.14 | 20.49 | 0.36 | 1.79 | 29954.08 | 6079.97 | 0.71 |
| 2024-09-09 | 20.02 | 20.13 | 0.12 | 0.60 | 21791.20 | 4383.45 | 0.51 |
| 2024-09-06 | 20.58 | 20.01 | -0.59 | -2.86 | 25722.00 | 5206.69 | 0.61 |
| 2024-09-05 | 20.32 | 20.60 | 0.28 | 1.38 | 26186.00 | 5387.55 | 0.62 |
| 2024-09-04 | 20.07 | 20.32 | 0.26 | 1.30 | 35605.00 | 7276.54 | 0.84 |
| 2024-09-03 | 19.75 | 20.06 | 0.24 | 1.21 | 26528.00 | 5304.95 | 0.63 |
| 2024-09-02 | 20.20 | 19.82 | -0.50 | -2.46 | 30797.00 | 6188.92 | 0.73 |
| 2024-08-30 | 20.09 | 20.32 | 0.23 | 1.15 | 40559.71 | 8259.82 | 0.96 |
| 2024-08-29 | 19.52 | 20.09 | 0.70 | 3.61 | 41599.00 | 8284.95 | 0.98 |
| 2024-08-28 | 19.48 | 19.39 | -0.11 | -0.56 | 20460.00 | 3985.86 | 0.48 |
| 2024-08-27 | 19.68 | 19.50 | -0.18 | -0.92 | 20534.00 | 3997.23 | 0.48 |
| 2024-08-26 | 19.79 | 19.68 | -0.07 | -0.35 | 23973.28 | 4759.58 | 0.57 |
| 2024-08-23 | 19.72 | 19.75 | 0.05 | 0.25 | 20073.28 | 3983.29 | 0.47 |
| 2024-08-22 | 20.06 | 19.70 | -0.27 | -1.35 | 25904.00 | 5135.07 | 0.61 |
| 2024-08-21 | 19.99 | 19.97 | -0.01 | -0.05 | 17639.71 | 3529.44 | 0.42 |
| 2024-08-20 | 20.33 | 19.98 | -0.47 | -2.30 | 31977.00 | 6428.83 | 0.75 |
| 2024-08-19 | 20.42 | 20.45 | -0.13 | -0.63 | 30910.16 | 6355.65 | 0.73 |
| 2024-08-16 | 20.76 | 20.58 | -0.22 | -1.06 | 48821.00 | 10189.15 | 1.15 |
| 2024-08-15 | 20.81 | 20.80 | 0.02 | 0.10 | 29441.65 | 6140.58 | 0.69 |
| 2024-08-14 | 21.15 | 20.78 | -0.42 | -1.98 | 23632.64 | 4935.68 | 0.56 |
| 2024-08-13 | 21.10 | 21.20 | 0.18 | 0.86 | 20756.15 | 4384.07 | 0.49 |
| 2024-08-12 | 21.36 | 21.02 | -0.18 | -0.85 | 23323.00 | 4904.17 | 0.55 |
| 2024-08-09 | 21.55 | 21.20 | -0.36 | -1.67 | 29102.68 | 6253.03 | 0.69 |
| 2024-08-08 | 22.01 | 21.56 | -0.54 | -2.44 | 40286.70 | 8703.71 | 0.95 |
| 2024-08-07 | 22.00 | 22.10 | 0.05 | 0.23 | 42534.19 | 9383.66 | 1.00 |
| 2024-08-06 | 21.90 | 22.05 | 0.54 | 2.51 | 57508.21 | 12661.23 | 1.36 |
| 2024-08-05 | 22.05 | 21.51 | -0.63 | -2.85 | 60158.35 | 13261.13 | 1.42 |
| 2024-08-02 | 22.10 | 22.14 | -0.18 | -0.81 | 55867.89 | 12511.92 | 1.32 |
| 2024-08-01 | 22.12 | 22.32 | 0.19 | 0.86 | 64984.70 | 14536.16 | 1.53 |
| 2024-07-31 | 21.28 | 22.13 | 0.85 | 3.99 | 69001.00 | 15015.94 | 1.63 |
| 2024-07-30 | 21.10 | 21.28 | 0.09 | 0.43 | 40447.88 | 8569.75 | 0.95 |
| 2024-07-29 | 21.05 | 21.19 | 0.12 | 0.57 | 35586.00 | 7505.94 | 0.84 |
| 2024-07-26 | 20.39 | 21.07 | 0.67 | 3.28 | 41488.00 | 8689.15 | 0.98 |
| 2024-07-25 | 20.21 | 20.40 | 0.16 | 0.79 | 28025.35 | 5708.53 | 0.66 |
| 2024-07-24 | 20.35 | 20.24 | -0.12 | -0.59 | 37494.70 | 7643.45 | 0.88 |
| 2024-07-23 | 21.05 | 20.36 | -0.73 | -3.46 | 36960.43 | 7670.48 | 0.87 |
| 2024-07-22 | 21.20 | 21.09 | -0.11 | -0.52 | 37067.00 | 7867.52 | 0.87 |
| 2024-07-19 | 21.00 | 21.20 | 0.18 | 0.86 | 41491.00 | 8822.73 | 0.98 |
| 2024-07-18 | 20.80 | 21.02 | 0.13 | 0.62 | 41079.11 | 8535.31 | 0.97 |
| 2024-07-17 | 20.90 | 20.89 | -0.03 | -0.14 | 43702.11 | 9180.07 | 1.03 |
| 2024-07-16 | 20.40 | 20.92 | 0.38 | 1.85 | 31957.41 | 6643.09 | 0.75 |
| 2024-07-15 | 20.88 | 20.54 | -0.35 | -1.68 | 28123.10 | 5816.02 | 0.66 |
| 2024-07-12 | 20.98 | 20.89 | -0.09 | -0.43 | 30554.00 | 6418.20 | 0.72 |
| 2024-07-11 | 20.57 | 20.98 | 0.86 | 4.27 | 48109.02 | 10015.88 | 1.14 |
| 2024-07-10 | 20.19 | 20.12 | -0.08 | -0.40 | 35480.52 | 7216.93 | 0.84 |
| 2024-07-09 | 19.97 | 20.20 | 0.23 | 1.15 | 55902.80 | 11141.23 | 1.32 |
| 2024-07-08 | 20.93 | 19.97 | -0.95 | -4.54 | 52838.55 | 10687.56 | 1.25 |
| 2024-07-05 | 20.47 | 20.92 | 0.37 | 1.80 | 35204.19 | 7297.87 | 0.83 |
| 2024-07-04 | 20.85 | 20.55 | -0.23 | -1.11 | 34319.02 | 7088.50 | 0.81 |
| 2024-07-03 | 21.02 | 20.78 | -0.19 | -0.91 | 31157.54 | 6492.70 | 0.74 |
| 2024-07-02 | 21.34 | 20.97 | -0.29 | -1.36 | 38417.87 | 8099.70 | 0.91 |
| 2024-07-01 | 21.62 | 21.26 | -0.24 | -1.12 | 57926.71 | 12222.47 | 1.37 |
| 2024-06-28 | 21.50 | 21.50 | 0.08 | 0.37 | 58609.20 | 12811.77 | 1.38 |
| 2024-06-27 | 22.30 | 21.42 | -1.01 | -4.50 | 48144.00 | 10488.82 | 1.14 |
| 2024-06-26 | 21.85 | 22.43 | 0.47 | 2.14 | 39090.25 | 8652.73 | 0.92 |
| 2024-06-25 | 22.06 | 21.96 | -0.19 | -0.86 | 33606.97 | 7413.06 | 0.79 |
| 2024-06-24 | 22.91 | 22.15 | -0.91 | -3.95 | 53754.91 | 12138.85 | 1.27 |
| 2024-06-21 | 22.90 | 23.06 | 0.06 | 0.26 | 32585.70 | 7478.70 | 0.77 |
| 2024-06-20 | 23.42 | 23.00 | -0.66 | -2.79 | 46844.00 | 10887.73 | 1.11 |
| 2024-06-19 | 24.12 | 23.66 | -0.53 | -2.19 | 45306.00 | 10775.21 | 1.07 |
| 2024-06-18 | 23.70 | 24.19 | 0.39 | 1.64 | 57613.70 | 13906.62 | 1.36 |
| 2024-06-17 | 23.50 | 23.80 | 0.17 | 0.72 | 65258.77 | 15570.25 | 1.54 |
| 2024-06-14 | 23.90 | 23.63 | -0.30 | -1.25 | 118062.00 | 27537.22 | 2.79 |
| 2024-06-13 | 24.90 | 23.93 | -1.11 | -4.43 | 118461.47 | 28625.25 | 2.80 |
| 2024-06-12 | 25.23 | 25.04 | -0.45 | -1.77 | 63838.00 | 16189.21 | 1.51 |
| 2024-06-11 | 25.00 | 25.49 | 0.16 | 0.63 | 50059.47 | 12545.82 | 1.18 |
| 2024-06-07 | 25.40 | 25.33 | 0.21 | 0.84 | 59074.90 | 14917.92 | 1.39 |
| 2024-06-06 | 26.51 | 25.12 | -1.38 | -5.21 | 103401.00 | 26377.18 | 2.44 |
| 2024-06-05 | 26.70 | 26.50 | -0.55 | -2.03 | 115130.00 | 31065.41 | 2.72 |
| 2024-06-04 | 25.00 | 27.05 | 1.98 | 7.90 | 145174.00 | 38501.94 | 3.43 |
| 2024-06-03 | 25.08 | 25.19 | -0.14 | -0.55 | 40595.70 | 10217.93 | 0.96 |
| 2024-05-31 | 25.30 | 25.33 | 0.18 | 0.72 | 57644.91 | 14734.74 | 1.36 |
| 2024-05-30 | 24.97 | 25.15 | 0.24 | 0.96 | 41530.25 | 10416.84 | 0.98 |
| 2024-05-29 | 24.88 | 24.91 | 0.11 | 0.44 | 36262.00 | 9078.97 | 0.86 |
| 2024-05-28 | 25.18 | 24.80 | -0.60 | -2.36 | 42815.91 | 10693.65 | 1.01 |
| 2024-05-27 | 25.00 | 25.40 | 0.31 | 1.24 | 56016.00 | 13925.50 | 1.32 |
| 2024-05-24 | 26.01 | 25.09 | -1.17 | -4.46 | 95071.82 | 24112.12 | 2.24 |
| 2024-05-23 | 27.50 | 26.26 | -1.02 | -3.74 | 82560.00 | 22027.89 | 1.95 |
| 2024-05-22 | 27.20 | 27.28 | 0.06 | 0.22 | 70792.42 | 19113.26 | 1.67 |
| 2024-05-21 | 27.85 | 27.22 | -0.96 | -3.41 | 103248.51 | 28254.09 | 2.44 |
| 2024-05-20 | 28.55 | 28.18 | -0.57 | -1.98 | 139306.58 | 39837.20 | 3.29 |
| 2024-05-17 | 28.05 | 28.75 | 0.50 | 1.77 | 164306.97 | 47004.59 | 3.88 |
| 2024-05-16 | 27.00 | 28.25 | 1.10 | 4.05 | 170248.73 | 47330.25 | 4.02 |
| 2024-05-15 | 26.18 | 27.15 | 0.90 | 3.43 | 135143.43 | 36152.62 | 3.19 |
| 2024-05-14 | 26.61 | 26.25 | -0.71 | -2.63 | 77519.17 | 20520.59 | 1.83 |
| 2024-05-13 | 26.50 | 26.96 | -0.27 | -0.99 | 113591.20 | 30191.87 | 2.68 |
日K线
周K线
月K线
