中科海讯(300810)股票信息
| 股票代码 | 300810 |
| 股票名称 | 中科海讯 |
| 最新价/元 | 18.88 |
| 涨跌额/元 | -3.11 |
| 涨跌幅/% | -14.14 |
| 买入/元 | 18.87 |
| 卖出/元 | 18.88 |
| 昨收/元 | 21.99 |
| 今开/元 | 20.91 |
| 最高/元 | 20.91 |
| 最低/元 | 18.88 |
| 成交量/手 | 63428.50 |
| 成交额/万 | 12677.77 |
| 股净值/元 | -14.20 |
| 市净率 | 2.83 |
| 总市值/万 | 222878.40 |
| 流通值/万 | 215206.89 |
| 换手率/% | 5.56 |
| 入市日期 | 2019-12-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
中科海讯(300810)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 | 20.91 | 18.88 | -3.11 | -14.14 | 63428.50 | 12677.77 | 5.56 |
| 2024-10-08 | 22.58 | 21.99 | 2.79 | 14.53 | 89034.50 | 18881.34 | 7.81 |
| 2024-09-30 | 17.62 | 19.20 | 2.27 | 13.41 | 66321.50 | 12174.88 | 5.82 |
| 2024-09-27 | 16.29 | 16.93 | 0.79 | 4.90 | 42772.13 | 7114.87 | 3.75 |
| 2024-09-26 | 15.94 | 16.14 | 0.20 | 1.26 | 21051.00 | 3356.55 | 1.85 |
| 2024-09-25 | 16.13 | 15.94 | 0.05 | 0.32 | 27521.50 | 4412.48 | 2.41 |
| 2024-09-24 | 15.61 | 15.89 | 0.23 | 1.47 | 18640.50 | 2933.80 | 1.64 |
| 2024-09-23 | 15.32 | 15.66 | 0.22 | 1.43 | 17354.00 | 2683.62 | 1.52 |
| 2024-09-20 | 15.60 | 15.44 | -0.15 | -0.96 | 13172.50 | 2044.99 | 1.16 |
| 2024-09-19 | 15.97 | 15.59 | 0.26 | 1.70 | 15570.50 | 2407.65 | 1.37 |
| 2024-09-18 | 15.63 | 15.33 | -0.30 | -1.92 | 13453.50 | 2066.39 | 1.18 |
| 2024-09-13 | 15.83 | 15.63 | -0.12 | -0.76 | 9852.50 | 1548.09 | 0.86 |
| 2024-09-12 | 15.72 | 15.75 | -0.06 | -0.38 | 9384.00 | 1491.21 | 0.82 |
| 2024-09-11 | 16.11 | 15.81 | -0.37 | -2.29 | 13361.98 | 2122.80 | 1.17 |
| 2024-09-10 | 15.95 | 16.18 | 0.23 | 1.44 | 16235.50 | 2600.13 | 1.42 |
| 2024-09-09 | 15.74 | 15.95 | 0.09 | 0.57 | 12432.50 | 1971.82 | 1.09 |
| 2024-09-06 | 16.09 | 15.86 | -0.23 | -1.43 | 24897.50 | 3984.36 | 2.18 |
| 2024-09-05 | 16.14 | 16.09 | 0.09 | 0.56 | 15919.50 | 2571.16 | 1.40 |
| 2024-09-04 | 16.17 | 16.00 | -0.36 | -2.20 | 22980.50 | 3689.60 | 2.02 |
| 2024-09-03 | 16.73 | 16.36 | 0.38 | 2.38 | 46428.50 | 7564.90 | 4.07 |
| 2024-09-02 | 16.58 | 15.98 | -0.34 | -2.08 | 27388.00 | 4467.35 | 2.40 |
| 2024-08-30 | 15.25 | 16.32 | 1.04 | 6.81 | 40039.50 | 6469.70 | 3.51 |
| 2024-08-29 | 15.16 | 15.28 | 0.08 | 0.53 | 20573.50 | 3122.67 | 1.80 |
| 2024-08-28 | 15.03 | 15.20 | 0.15 | 1.00 | 17010.00 | 2579.11 | 1.49 |
| 2024-08-27 | 15.55 | 15.05 | -0.50 | -3.22 | 19966.50 | 3030.06 | 1.75 |
| 2024-08-26 | 15.62 | 15.55 | 0.10 | 0.65 | 16110.01 | 2502.10 | 1.41 |
| 2024-08-23 | 16.24 | 15.45 | -0.67 | -4.16 | 32672.00 | 5107.19 | 2.87 |
| 2024-08-22 | 16.62 | 16.12 | -0.50 | -3.01 | 32213.00 | 5251.32 | 2.83 |
| 2024-08-21 | 16.63 | 16.62 | -0.20 | -1.19 | 26172.50 | 4375.52 | 2.30 |
| 2024-08-20 | 16.90 | 16.82 | -0.13 | -0.77 | 35684.99 | 6029.33 | 3.13 |
| 2024-08-19 | 16.69 | 16.95 | 0.39 | 2.36 | 39983.15 | 6717.33 | 3.51 |
| 2024-08-16 | 16.76 | 16.56 | -0.25 | -1.49 | 24249.00 | 4046.47 | 2.13 |
| 2024-08-15 | 16.87 | 16.81 | 0.12 | 0.72 | 30755.00 | 5144.29 | 2.70 |
| 2024-08-14 | 16.62 | 16.69 | -0.16 | -0.95 | 40628.50 | 6823.36 | 3.56 |
| 2024-08-13 | 16.09 | 16.85 | 0.81 | 5.05 | 54821.00 | 9126.36 | 4.81 |
| 2024-08-12 | 16.06 | 16.04 | -0.09 | -0.56 | 19128.00 | 3078.31 | 1.68 |
| 2024-08-09 | 16.25 | 16.13 | -0.01 | -0.06 | 18562.00 | 2994.99 | 1.63 |
| 2024-08-08 | 16.67 | 16.14 | -0.59 | -3.53 | 34061.50 | 5531.53 | 2.99 |
| 2024-08-07 | 16.51 | 16.73 | 0.28 | 1.70 | 45971.25 | 7654.26 | 4.03 |
| 2024-08-06 | 15.89 | 16.45 | 0.87 | 5.58 | 65505.59 | 10831.07 | 5.75 |
| 2024-08-05 | 16.00 | 15.58 | -0.80 | -4.88 | 36140.00 | 5786.95 | 3.17 |
| 2024-08-02 | 16.70 | 16.38 | -0.48 | -2.85 | 55948.65 | 9267.33 | 4.91 |
| 2024-08-01 | 16.55 | 16.86 | 0.20 | 1.20 | 89717.71 | 15226.44 | 7.87 |
| 2024-07-31 | 16.28 | 16.66 | -0.01 | -0.06 | 80217.74 | 13161.32 | 7.04 |
| 2024-07-30 | 17.64 | 16.67 | -1.33 | -7.39 | 113263.11 | 19144.94 | 9.94 |
| 2024-07-29 | 14.99 | 18.00 | 3.00 | 20.00 | 77018.11 | 13191.70 | 6.76 |
| 2024-07-26 | 14.96 | 15.00 | 0.31 | 2.11 | 28010.00 | 4186.47 | 2.46 |
| 2024-07-25 | 14.50 | 14.69 | 0.19 | 1.31 | 19707.00 | 2878.91 | 1.73 |
| 2024-07-24 | 14.62 | 14.50 | -0.07 | -0.48 | 17953.00 | 2617.31 | 1.58 |
| 2024-07-23 | 14.81 | 14.57 | -0.28 | -1.89 | 21971.00 | 3266.47 | 1.93 |
| 2024-07-22 | 14.18 | 14.85 | 0.71 | 5.02 | 30041.50 | 4415.83 | 2.64 |
| 2024-07-19 | 13.64 | 14.14 | 0.53 | 3.89 | 17691.00 | 2475.41 | 1.55 |
| 2024-07-18 | 13.68 | 13.61 | -0.07 | -0.51 | 14332.50 | 1927.02 | 1.26 |
| 2024-07-17 | 14.03 | 13.68 | -0.32 | -2.29 | 10592.00 | 1459.39 | 0.93 |
| 2024-07-16 | 13.96 | 14.00 | 0.00 | 0.00 | 7849.00 | 1093.27 | 0.69 |
| 2024-07-15 | 14.40 | 14.00 | -0.25 | -1.75 | 13388.50 | 1889.08 | 1.17 |
| 2024-07-12 | 14.35 | 14.25 | -0.10 | -0.70 | 13628.00 | 1961.92 | 1.20 |
| 2024-07-11 | 14.12 | 14.35 | 0.52 | 3.76 | 15797.50 | 2247.58 | 1.39 |
| 2024-07-10 | 13.56 | 13.83 | -0.11 | -0.79 | 11559.00 | 1605.39 | 1.01 |
| 2024-07-09 | 13.88 | 13.94 | 0.06 | 0.43 | 19477.00 | 2681.70 | 1.71 |
| 2024-07-08 | 14.43 | 13.88 | -0.58 | -4.01 | 12237.00 | 1717.84 | 1.07 |
| 2024-07-05 | 14.28 | 14.46 | 0.25 | 1.76 | 9635.00 | 1380.05 | 0.85 |
| 2024-07-04 | 15.04 | 14.21 | -0.61 | -4.12 | 15045.00 | 2171.32 | 1.32 |
| 2024-07-03 | 15.14 | 14.84 | -0.29 | -1.92 | 11140.00 | 1658.20 | 0.98 |
| 2024-07-02 | 14.98 | 15.13 | 0.18 | 1.20 | 14317.50 | 2178.54 | 1.26 |
| 2024-07-01 | 15.31 | 14.95 | -0.36 | -2.35 | 17252.00 | 2578.55 | 1.51 |
| 2024-06-28 | 15.00 | 15.31 | 0.37 | 2.48 | 19712.50 | 3041.69 | 1.73 |
| 2024-06-27 | 15.26 | 14.94 | -0.26 | -1.71 | 15342.50 | 2323.93 | 1.35 |
| 2024-06-26 | 14.43 | 15.20 | 0.76 | 5.26 | 19005.50 | 2812.73 | 1.67 |
| 2024-06-25 | 14.60 | 14.44 | -0.22 | -1.50 | 19880.00 | 2890.20 | 1.74 |
| 2024-06-24 | 15.39 | 14.66 | -0.75 | -4.87 | 20031.00 | 2996.06 | 1.76 |
| 2024-06-21 | 15.72 | 15.41 | -0.24 | -1.53 | 14670.50 | 2271.66 | 1.29 |
| 2024-06-20 | 16.17 | 15.65 | -0.64 | -3.93 | 17872.50 | 2835.67 | 1.57 |
| 2024-06-19 | 16.18 | 16.29 | 0.11 | 0.68 | 24974.50 | 4085.75 | 2.19 |
| 2024-06-18 | 15.62 | 16.18 | 0.45 | 2.86 | 17793.00 | 2842.37 | 1.56 |
| 2024-06-17 | 15.76 | 15.73 | -0.17 | -1.07 | 19832.00 | 3121.12 | 1.74 |
| 2024-06-14 | 16.05 | 15.90 | -0.16 | -1.00 | 19535.00 | 3094.81 | 1.71 |
| 2024-06-13 | 15.95 | 16.06 | 0.28 | 1.77 | 28167.00 | 4488.06 | 2.47 |
| 2024-06-12 | 15.60 | 15.78 | 0.60 | 3.95 | 40390.00 | 6489.16 | 3.54 |
| 2024-06-11 | 15.18 | 15.18 | -0.02 | -0.13 | 23414.00 | 3508.65 | 2.05 |
| 2024-06-07 | 14.88 | 15.20 | 0.64 | 4.40 | 27643.50 | 4176.18 | 2.43 |
| 2024-06-06 | 15.95 | 14.56 | -1.40 | -8.77 | 36846.50 | 5496.72 | 3.23 |
| 2024-06-05 | 16.30 | 15.96 | -0.34 | -2.09 | 25193.50 | 4077.14 | 2.21 |
| 2024-06-04 | 17.07 | 16.30 | -0.85 | -4.96 | 27684.00 | 4534.61 | 2.43 |
| 2024-06-03 | 17.76 | 17.15 | -0.63 | -3.54 | 22283.50 | 3902.50 | 1.95 |
| 2024-05-31 | 16.81 | 17.78 | 0.92 | 5.46 | 37754.50 | 6639.18 | 3.31 |
| 2024-05-30 | 16.48 | 16.86 | 0.41 | 2.49 | 29693.00 | 5013.14 | 2.60 |
| 2024-05-29 | 16.90 | 16.45 | -0.36 | -2.14 | 31549.50 | 5222.23 | 2.77 |
| 2024-05-28 | 17.09 | 16.81 | -0.25 | -1.47 | 23442.50 | 3979.96 | 2.06 |
| 2024-05-27 | 17.39 | 17.06 | -0.35 | -2.01 | 44684.50 | 7576.33 | 3.92 |
| 2024-05-24 | 18.30 | 17.41 | -1.46 | -7.74 | 66418.54 | 11738.20 | 5.83 |
| 2024-05-23 | 18.16 | 18.87 | 0.92 | 5.13 | 54390.54 | 10120.52 | 4.77 |
| 2024-05-22 | 17.71 | 17.95 | 0.08 | 0.45 | 13199.50 | 2369.28 | 1.16 |
| 2024-05-21 | 18.48 | 17.87 | -0.61 | -3.30 | 22541.00 | 4042.22 | 1.98 |
| 2024-05-20 | 18.49 | 18.48 | -0.02 | -0.11 | 25379.50 | 4707.99 | 2.23 |
| 2024-05-17 | 17.78 | 18.50 | 0.42 | 2.32 | 31835.50 | 5732.45 | 2.79 |
| 2024-05-16 | 17.93 | 18.08 | 0.25 | 1.40 | 13441.00 | 2449.17 | 1.18 |
| 2024-05-15 | 17.96 | 17.83 | -0.29 | -1.60 | 14656.99 | 2645.22 | 1.29 |
| 2024-05-14 | 17.36 | 18.12 | 0.61 | 3.48 | 24272.00 | 4359.66 | 2.13 |
| 2024-05-13 | 18.05 | 17.51 | -0.54 | -2.99 | 25602.00 | 4532.92 | 2.25 |
日K线
周K线
月K线
