酷特智能(300840)股票信息
| 股票代码 | 300840 |
| 股票名称 | 酷特智能 |
| 最新价/元 | 10.25 |
| 涨跌额/元 | -2.13 |
| 涨跌幅/% | -17.21 |
| 买入/元 | 10.25 |
| 卖出/元 | 10.26 |
| 昨收/元 | 12.38 |
| 今开/元 | 11.60 |
| 最高/元 | 11.65 |
| 最低/元 | 10.23 |
| 成交量/手 | 276468.26 |
| 成交额/万 | 30367.00 |
| 股净值/元 | 21.81 |
| 市净率 | 1.96 |
| 总市值/万 | 246000.00 |
| 流通值/万 | 175486.28 |
| 换手率/% | 16.15 |
| 入市日期 | 2020-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
酷特智能(300840)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 | 11.60 | 10.25 | -2.13 | -17.21 | 276468.26 | 30367.00 | 16.15 |
| 2024-10-08 | 13.28 | 12.38 | 1.28 | 11.53 | 369843.26 | 44670.88 | 21.60 |
| 2024-09-30 | 9.76 | 11.10 | 1.77 | 18.97 | 352206.09 | 35769.23 | 20.57 |
| 2024-09-27 | 8.74 | 9.33 | 0.73 | 8.49 | 197090.00 | 17777.95 | 11.51 |
| 2024-09-26 | 8.38 | 8.60 | 0.21 | 2.50 | 122513.00 | 10365.83 | 7.16 |
| 2024-09-25 | 8.21 | 8.39 | 0.27 | 3.33 | 159612.00 | 13452.64 | 9.32 |
| 2024-09-24 | 7.88 | 8.12 | 0.34 | 4.37 | 112996.00 | 9032.44 | 6.60 |
| 2024-09-23 | 7.83 | 7.78 | -0.04 | -0.51 | 51509.00 | 4010.72 | 3.01 |
| 2024-09-20 | 8.03 | 7.82 | -0.17 | -2.13 | 69880.00 | 5461.87 | 4.08 |
| 2024-09-19 | 7.77 | 7.99 | 0.22 | 2.83 | 79477.00 | 6298.19 | 4.64 |
| 2024-09-18 | 7.90 | 7.77 | -0.22 | -2.75 | 87873.00 | 6806.70 | 5.13 |
| 2024-09-13 | 8.17 | 7.99 | -0.18 | -2.20 | 76217.00 | 6162.91 | 4.45 |
| 2024-09-12 | 8.42 | 8.17 | -0.22 | -2.62 | 82402.21 | 6843.01 | 4.81 |
| 2024-09-11 | 8.40 | 8.39 | -0.08 | -0.95 | 68672.00 | 5801.74 | 4.01 |
| 2024-09-10 | 8.53 | 8.47 | -0.02 | -0.24 | 81327.00 | 6812.47 | 4.75 |
| 2024-09-09 | 8.38 | 8.49 | -0.09 | -1.05 | 82619.00 | 6970.90 | 4.83 |
| 2024-09-06 | 9.13 | 8.58 | -0.57 | -6.23 | 193209.00 | 16967.57 | 11.29 |
| 2024-09-05 | 9.30 | 9.15 | -0.12 | -1.29 | 151201.49 | 13904.52 | 8.83 |
| 2024-09-04 | 9.40 | 9.27 | -0.29 | -3.03 | 170452.00 | 15988.59 | 9.96 |
| 2024-09-03 | 9.40 | 9.56 | 0.07 | 0.74 | 175677.00 | 16827.93 | 10.26 |
| 2024-09-02 | 9.61 | 9.49 | -0.28 | -2.87 | 204740.00 | 19550.13 | 11.96 |
| 2024-08-30 | 9.50 | 9.77 | -0.08 | -0.81 | 337790.21 | 32950.57 | 19.73 |
| 2024-08-29 | 9.99 | 9.85 | -0.51 | -4.92 | 284848.00 | 28403.83 | 16.64 |
| 2024-08-28 | 9.42 | 10.36 | 0.88 | 9.28 | 367996.00 | 35784.46 | 21.49 |
| 2024-08-27 | 9.00 | 9.48 | 0.35 | 3.83 | 382428.33 | 36515.11 | 22.34 |
| 2024-08-26 | 8.64 | 9.13 | 0.50 | 5.79 | 284254.98 | 25424.45 | 16.60 |
| 2024-08-23 | 8.88 | 8.63 | -0.45 | -4.96 | 299672.00 | 25860.99 | 17.50 |
| 2024-08-22 | 7.98 | 9.08 | 1.16 | 14.65 | 334765.00 | 29687.73 | 19.55 |
| 2024-08-21 | 7.91 | 7.92 | -0.10 | -1.25 | 40303.00 | 3201.88 | 2.35 |
| 2024-08-20 | 8.23 | 8.02 | -0.13 | -1.60 | 75979.00 | 6044.26 | 4.44 |
| 2024-08-19 | 8.26 | 8.15 | -0.15 | -1.81 | 44322.00 | 3648.08 | 2.59 |
| 2024-08-16 | 8.53 | 8.30 | -0.24 | -2.81 | 52101.00 | 4367.93 | 3.04 |
| 2024-08-15 | 8.31 | 8.54 | 0.18 | 2.15 | 83945.00 | 7082.32 | 4.90 |
| 2024-08-14 | 8.49 | 8.36 | -0.17 | -1.99 | 47701.00 | 4018.95 | 2.79 |
| 2024-08-13 | 8.43 | 8.53 | 0.10 | 1.19 | 46744.00 | 3948.22 | 2.73 |
| 2024-08-12 | 8.47 | 8.43 | -0.09 | -1.06 | 68806.00 | 5822.50 | 4.02 |
| 2024-08-09 | 8.74 | 8.52 | -0.20 | -2.29 | 84578.00 | 7338.91 | 4.94 |
| 2024-08-08 | 8.97 | 8.72 | -0.13 | -1.47 | 135067.00 | 11814.27 | 7.89 |
| 2024-08-07 | 8.63 | 8.85 | 0.15 | 1.72 | 157464.00 | 13895.07 | 9.20 |
| 2024-08-06 | 8.50 | 8.70 | 0.23 | 2.72 | 66372.00 | 5693.82 | 3.88 |
| 2024-08-05 | 8.55 | 8.47 | -0.13 | -1.51 | 70669.00 | 6073.52 | 4.13 |
| 2024-08-02 | 8.60 | 8.60 | -0.10 | -1.15 | 59283.00 | 5145.57 | 3.46 |
| 2024-08-01 | 8.84 | 8.70 | -0.07 | -0.80 | 75553.00 | 6558.00 | 4.41 |
| 2024-07-31 | 8.33 | 8.77 | 0.49 | 5.92 | 86388.00 | 7430.13 | 5.05 |
| 2024-07-30 | 8.18 | 8.28 | 0.03 | 0.36 | 41567.00 | 3441.68 | 2.43 |
| 2024-07-29 | 8.31 | 8.25 | -0.06 | -0.72 | 38423.00 | 3159.87 | 2.24 |
| 2024-07-26 | 8.20 | 8.31 | 0.08 | 0.97 | 50936.00 | 4222.95 | 2.98 |
| 2024-07-25 | 7.95 | 8.23 | 0.19 | 2.36 | 57877.00 | 4717.92 | 3.38 |
| 2024-07-24 | 8.12 | 8.04 | -0.22 | -2.66 | 68244.00 | 5520.80 | 3.99 |
| 2024-07-23 | 8.51 | 8.26 | -0.25 | -2.94 | 45891.00 | 3856.24 | 2.68 |
| 2024-07-22 | 8.40 | 8.51 | 0.13 | 1.55 | 52004.00 | 4411.96 | 3.04 |
| 2024-07-19 | 8.33 | 8.38 | 0.00 | 0.00 | 38850.00 | 3265.62 | 2.27 |
| 2024-07-18 | 8.42 | 8.38 | -0.09 | -1.06 | 42245.00 | 3514.89 | 2.47 |
| 2024-07-17 | 8.63 | 8.47 | -0.13 | -1.51 | 47928.00 | 4093.01 | 2.80 |
| 2024-07-16 | 8.60 | 8.60 | -0.07 | -0.81 | 36374.00 | 3129.38 | 2.12 |
| 2024-07-15 | 8.83 | 8.67 | -0.08 | -0.91 | 39774.00 | 3438.71 | 2.32 |
| 2024-07-12 | 9.01 | 8.75 | -0.19 | -2.13 | 66683.00 | 5913.44 | 3.89 |
| 2024-07-11 | 8.74 | 8.94 | 0.40 | 4.68 | 77739.00 | 6886.47 | 4.54 |
| 2024-07-10 | 8.49 | 8.54 | 0.00 | 0.00 | 70276.00 | 6046.95 | 4.10 |
| 2024-07-09 | 8.40 | 8.54 | 0.19 | 2.28 | 100366.00 | 8351.66 | 5.86 |
| 2024-07-08 | 8.74 | 8.35 | -0.39 | -4.46 | 65736.00 | 5571.44 | 3.84 |
| 2024-07-05 | 8.64 | 8.79 | 0.10 | 1.15 | 65600.00 | 5729.40 | 3.83 |
| 2024-07-04 | 8.96 | 8.69 | -0.30 | -3.34 | 61420.00 | 5399.67 | 3.59 |
| 2024-07-03 | 9.03 | 8.99 | -0.08 | -0.88 | 53956.00 | 4863.48 | 3.15 |
| 2024-07-02 | 9.18 | 9.07 | -0.11 | -1.20 | 60068.00 | 5474.09 | 3.51 |
| 2024-07-01 | 9.22 | 9.18 | -0.07 | -0.76 | 87375.00 | 7988.47 | 5.10 |
| 2024-06-28 | 9.44 | 9.25 | -0.16 | -1.70 | 79047.00 | 7428.37 | 4.62 |
| 2024-06-27 | 9.90 | 9.41 | -0.47 | -4.76 | 60155.00 | 5779.03 | 3.51 |
| 2024-06-26 | 9.51 | 9.88 | 0.30 | 3.13 | 58236.00 | 5630.29 | 3.40 |
| 2024-06-25 | 9.59 | 9.58 | 0.00 | 0.00 | 71618.35 | 6871.12 | 4.18 |
| 2024-06-24 | 9.94 | 9.58 | -0.56 | -5.52 | 64263.00 | 6276.25 | 3.75 |
| 2024-06-21 | 10.02 | 10.14 | 0.05 | 0.50 | 49572.00 | 5026.06 | 2.90 |
| 2024-06-20 | 10.37 | 10.09 | -0.28 | -2.70 | 42324.00 | 4316.24 | 2.47 |
| 2024-06-19 | 10.51 | 10.37 | -0.22 | -2.08 | 33295.00 | 3482.02 | 1.94 |
| 2024-06-18 | 10.49 | 10.59 | 0.15 | 1.44 | 42582.00 | 4495.66 | 2.49 |
| 2024-06-17 | 10.50 | 10.44 | -0.20 | -1.88 | 63730.00 | 6654.42 | 3.72 |
| 2024-06-14 | 11.03 | 10.64 | -0.26 | -2.39 | 79977.00 | 8510.87 | 4.67 |
| 2024-06-13 | 10.63 | 10.90 | 0.19 | 1.77 | 115681.00 | 12825.11 | 6.76 |
| 2024-06-12 | 10.15 | 10.71 | 0.56 | 5.52 | 75551.00 | 7969.34 | 4.41 |
| 2024-06-11 | 10.18 | 10.15 | -0.05 | -0.49 | 61499.68 | 6159.16 | 3.59 |
| 2024-06-07 | 10.31 | 10.20 | 0.32 | 3.24 | 114086.00 | 11631.92 | 6.66 |
| 2024-06-06 | 10.90 | 9.88 | -1.03 | -9.44 | 133139.00 | 13553.26 | 7.78 |
| 2024-06-05 | 11.20 | 10.91 | -0.29 | -2.59 | 39692.00 | 4368.54 | 2.32 |
| 2024-06-04 | 11.28 | 11.20 | -0.17 | -1.50 | 57205.00 | 6393.68 | 3.34 |
| 2024-06-03 | 11.83 | 11.37 | -0.47 | -3.97 | 59813.00 | 6890.00 | 3.49 |
| 2024-05-31 | 11.78 | 11.84 | 0.11 | 0.94 | 69748.00 | 8290.95 | 4.07 |
| 2024-05-30 | 11.96 | 11.73 | -0.24 | -2.01 | 36961.35 | 4373.48 | 2.16 |
| 2024-05-29 | 12.01 | 11.97 | -0.12 | -0.99 | 29645.00 | 3574.50 | 1.73 |
| 2024-05-28 | 12.34 | 12.09 | -0.37 | -2.97 | 47801.00 | 5815.48 | 2.79 |
| 2024-05-27 | 12.50 | 12.46 | -0.04 | -0.32 | 109769.00 | 13200.82 | 6.41 |
| 2024-05-24 | 12.48 | 12.50 | 0.02 | 0.16 | 36067.35 | 4514.12 | 2.11 |
| 2024-05-23 | 12.63 | 12.48 | -0.34 | -2.65 | 47934.00 | 6009.71 | 2.80 |
| 2024-05-22 | 13.08 | 12.82 | -0.27 | -2.06 | 74877.49 | 9627.15 | 4.37 |
| 2024-05-21 | 13.51 | 13.09 | -0.51 | -3.75 | 54809.00 | 7257.96 | 3.20 |
| 2024-05-20 | 13.75 | 13.60 | -0.27 | -1.95 | 56925.00 | 7739.98 | 3.32 |
| 2024-05-17 | 13.97 | 13.87 | -0.02 | -0.14 | 30819.00 | 4262.46 | 1.80 |
| 2024-05-16 | 14.20 | 13.89 | -0.39 | -2.73 | 55592.00 | 7794.53 | 3.25 |
| 2024-05-15 | 14.00 | 14.28 | 0.27 | 1.93 | 72849.00 | 10414.43 | 4.26 |
| 2024-05-14 | 13.82 | 14.01 | 0.22 | 1.60 | 30607.00 | 4288.74 | 1.79 |
| 2024-05-13 | 14.07 | 13.79 | -0.44 | -3.09 | 36070.00 | 4999.74 | 2.11 |
日K线
周K线
月K线
