科思股份(300856)股票信息
| 股票代码 | 300856 |
| 股票名称 | 科思股份 |
| 最新价/元 | 31.70 |
| 涨跌额/元 | -5.28 |
| 涨跌幅/% | -14.28 |
| 买入/元 | 31.70 |
| 卖出/元 | 31.71 |
| 昨收/元 | 36.98 |
| 今开/元 | 34.80 |
| 最高/元 | 34.80 |
| 最低/元 | 31.41 |
| 成交量/手 | 156734.60 |
| 成交额/万 | 51889.86 |
| 股净值/元 | 7.32 |
| 市净率 | 3.95 |
| 总市值/万 | 1076427.58 |
| 流通值/万 | 1033104.78 |
| 换手率/% | 4.81 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
科思股份(300856)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 | 34.80 | 31.70 | -5.28 | -14.28 | 156734.60 | 51889.86 | 4.81 |
| 2024-10-08 | 40.30 | 36.98 | 3.03 | 8.93 | 226312.72 | 82800.33 | 6.94 |
| 2024-09-30 | 30.58 | 33.95 | 4.75 | 16.27 | 160294.22 | 51296.56 | 4.92 |
| 2024-09-27 | 27.96 | 29.20 | 1.95 | 7.16 | 95087.70 | 27037.96 | 2.92 |
| 2024-09-26 | 25.38 | 27.25 | 1.83 | 7.20 | 84657.98 | 22346.06 | 2.60 |
| 2024-09-25 | 25.90 | 25.42 | -0.11 | -0.43 | 66693.00 | 17297.51 | 2.05 |
| 2024-09-24 | 23.99 | 25.53 | 1.84 | 7.77 | 67984.60 | 16777.19 | 2.08 |
| 2024-09-23 | 23.44 | 23.69 | 0.21 | 0.89 | 29689.03 | 7038.37 | 0.91 |
| 2024-09-20 | 23.75 | 23.48 | -0.24 | -1.01 | 25121.70 | 5873.31 | 0.77 |
| 2024-09-19 | 23.48 | 23.72 | 0.39 | 1.67 | 40943.34 | 9729.18 | 1.26 |
| 2024-09-18 | 23.53 | 23.33 | -0.18 | -0.77 | 37453.10 | 8699.71 | 1.15 |
| 2024-09-13 | 24.30 | 23.51 | -0.78 | -3.21 | 34926.00 | 8294.34 | 1.07 |
| 2024-09-12 | 24.70 | 24.29 | -0.41 | -1.66 | 28841.00 | 7095.55 | 0.88 |
| 2024-09-11 | 24.69 | 24.70 | -0.06 | -0.24 | 27601.98 | 6817.23 | 0.85 |
| 2024-09-10 | 25.02 | 24.76 | -0.14 | -0.56 | 26224.97 | 6469.79 | 0.80 |
| 2024-09-09 | 25.46 | 24.90 | -0.77 | -3.00 | 31740.27 | 7941.38 | 0.97 |
| 2024-09-06 | 26.60 | 25.67 | -0.80 | -3.02 | 26382.00 | 6859.20 | 0.81 |
| 2024-09-05 | 26.34 | 26.47 | 0.22 | 0.84 | 19528.98 | 5174.33 | 0.60 |
| 2024-09-04 | 26.50 | 26.25 | -0.40 | -1.50 | 22393.44 | 5886.09 | 0.69 |
| 2024-09-03 | 26.28 | 26.65 | 0.35 | 1.33 | 25781.00 | 6814.92 | 0.79 |
| 2024-09-02 | 27.40 | 26.30 | -0.98 | -3.59 | 31778.00 | 8500.02 | 0.97 |
| 2024-08-30 | 27.77 | 27.88 | 0.11 | 0.40 | 55061.00 | 15483.71 | 1.69 |
| 2024-08-29 | 26.71 | 27.77 | 0.83 | 3.08 | 45975.68 | 12643.24 | 1.41 |
| 2024-08-28 | 26.46 | 26.94 | 0.50 | 1.89 | 32118.00 | 8609.01 | 0.99 |
| 2024-08-27 | 26.38 | 26.44 | 0.07 | 0.27 | 22728.00 | 5971.78 | 0.70 |
| 2024-08-26 | 26.80 | 26.37 | -0.55 | -2.04 | 25801.00 | 6812.67 | 0.79 |
| 2024-08-23 | 26.09 | 26.92 | 0.46 | 1.74 | 47855.00 | 12849.73 | 1.47 |
| 2024-08-22 | 26.18 | 26.46 | 0.20 | 0.76 | 36619.00 | 9599.59 | 1.12 |
| 2024-08-21 | 26.90 | 26.26 | -0.70 | -2.60 | 63631.00 | 16756.84 | 1.95 |
| 2024-08-20 | 27.42 | 26.96 | -0.33 | -1.21 | 52468.16 | 14157.57 | 1.61 |
| 2024-08-19 | 28.78 | 27.29 | -3.12 | -10.26 | 130093.63 | 36117.92 | 3.99 |
| 2024-08-16 | 29.06 | 30.41 | 1.35 | 4.65 | 59999.24 | 17946.64 | 1.84 |
| 2024-08-15 | 29.45 | 29.06 | -0.62 | -2.09 | 52826.00 | 15589.22 | 1.62 |
| 2024-08-14 | 31.95 | 29.68 | -2.17 | -6.81 | 66707.45 | 20195.80 | 2.05 |
| 2024-08-13 | 31.69 | 31.85 | 0.00 | 0.00 | 30454.00 | 9614.91 | 0.93 |
| 2024-08-12 | 32.39 | 31.85 | -0.44 | -1.36 | 31595.00 | 10125.75 | 0.97 |
| 2024-08-09 | 33.40 | 32.29 | -1.40 | -4.16 | 66009.00 | 21816.16 | 2.02 |
| 2024-08-08 | 31.60 | 33.69 | 2.21 | 7.02 | 97952.00 | 32402.42 | 3.00 |
| 2024-08-07 | 31.17 | 31.48 | 0.31 | 1.00 | 28172.00 | 8790.29 | 0.86 |
| 2024-08-06 | 31.51 | 31.17 | -0.01 | -0.03 | 30521.00 | 9546.03 | 0.94 |
| 2024-08-05 | 31.82 | 31.18 | -0.99 | -3.08 | 50443.19 | 16192.94 | 1.55 |
| 2024-08-02 | 32.45 | 32.17 | -0.47 | -1.44 | 41953.00 | 13676.75 | 1.29 |
| 2024-08-01 | 32.47 | 32.64 | -0.04 | -0.12 | 57789.00 | 18977.16 | 1.77 |
| 2024-07-31 | 30.17 | 32.68 | 2.17 | 7.11 | 89700.00 | 28770.12 | 2.75 |
| 2024-07-30 | 30.50 | 30.51 | 1.51 | 5.21 | 101342.93 | 31572.79 | 3.11 |
| 2024-07-29 | 29.36 | 29.00 | -0.48 | -1.63 | 20693.00 | 6048.06 | 0.63 |
| 2024-07-26 | 29.52 | 29.48 | -0.08 | -0.27 | 20508.00 | 6064.72 | 0.63 |
| 2024-07-25 | 29.50 | 29.56 | -0.04 | -0.14 | 29458.81 | 8672.83 | 0.90 |
| 2024-07-24 | 30.34 | 29.60 | -0.84 | -2.76 | 30263.98 | 8980.83 | 0.93 |
| 2024-07-23 | 31.90 | 30.44 | -1.46 | -4.58 | 32865.81 | 10161.74 | 1.01 |
| 2024-07-22 | 32.28 | 31.90 | -0.37 | -1.15 | 26176.10 | 8427.15 | 0.80 |
| 2024-07-19 | 31.89 | 32.27 | -0.03 | -0.09 | 25503.00 | 8195.44 | 0.78 |
| 2024-07-18 | 31.05 | 32.30 | 1.25 | 4.03 | 44118.65 | 14034.53 | 1.35 |
| 2024-07-17 | 31.07 | 31.05 | -0.09 | -0.29 | 28970.53 | 8901.29 | 0.89 |
| 2024-07-16 | 31.92 | 31.14 | -0.81 | -2.54 | 42313.38 | 13088.63 | 1.30 |
| 2024-07-15 | 32.32 | 31.95 | -0.54 | -1.66 | 24612.66 | 7870.66 | 0.76 |
| 2024-07-12 | 32.98 | 32.49 | -0.48 | -1.46 | 31467.38 | 10223.43 | 0.97 |
| 2024-07-11 | 32.72 | 32.97 | 0.65 | 2.01 | 41147.00 | 13566.21 | 1.27 |
| 2024-07-10 | 32.70 | 32.32 | -0.53 | -1.61 | 37749.20 | 12342.50 | 1.16 |
| 2024-07-09 | 31.60 | 32.85 | 1.25 | 3.96 | 42327.00 | 13655.66 | 1.30 |
| 2024-07-08 | 31.98 | 31.60 | -0.52 | -1.62 | 30220.00 | 9517.37 | 0.93 |
| 2024-07-05 | 30.91 | 32.12 | 1.11 | 3.58 | 47579.00 | 15040.68 | 1.46 |
| 2024-07-04 | 31.49 | 31.01 | -0.27 | -0.86 | 20670.00 | 6434.08 | 0.64 |
| 2024-07-03 | 31.73 | 31.28 | -0.42 | -1.33 | 26277.96 | 8212.52 | 0.81 |
| 2024-07-02 | 32.79 | 31.70 | -1.30 | -3.94 | 41695.98 | 13346.34 | 1.28 |
| 2024-07-01 | 31.98 | 33.00 | 0.99 | 3.09 | 35493.00 | 11528.45 | 1.09 |
| 2024-06-28 | 32.09 | 32.01 | -0.08 | -0.25 | 32050.00 | 10364.01 | 0.99 |
| 2024-06-27 | 33.01 | 32.09 | -1.03 | -3.11 | 36960.00 | 11956.17 | 1.14 |
| 2024-06-26 | 33.15 | 33.12 | -0.21 | -0.63 | 51344.99 | 17104.38 | 1.58 |
| 2024-06-25 | 33.88 | 33.33 | -0.48 | -1.42 | 44020.98 | 14590.25 | 1.35 |
| 2024-06-24 | 34.36 | 33.81 | -0.95 | -2.73 | 34434.00 | 11776.02 | 1.06 |
| 2024-06-21 | 34.86 | 34.76 | -0.12 | -0.34 | 22361.00 | 7755.66 | 0.69 |
| 2024-06-20 | 35.35 | 34.88 | -0.45 | -1.27 | 31219.00 | 10968.18 | 0.96 |
| 2024-06-19 | 36.05 | 35.33 | -0.72 | -2.00 | 22305.16 | 7929.40 | 0.69 |
| 2024-06-18 | 36.43 | 36.05 | -0.36 | -0.99 | 28202.00 | 10164.80 | 0.87 |
| 2024-06-17 | 34.99 | 36.41 | 1.10 | 3.12 | 46499.58 | 16785.58 | 1.43 |
| 2024-06-14 | 36.51 | 35.31 | -1.37 | -3.74 | 59043.97 | 21117.51 | 1.82 |
| 2024-06-13 | 38.06 | 36.68 | -1.44 | -3.78 | 51547.28 | 19101.22 | 1.59 |
| 2024-06-12 | 37.16 | 38.12 | 0.96 | 2.58 | 49466.02 | 18858.91 | 1.52 |
| 2024-06-11 | 37.51 | 37.16 | -0.35 | -0.93 | 30590.03 | 11345.93 | 0.94 |
| 2024-06-07 | 38.68 | 37.51 | -1.17 | -3.03 | 57740.68 | 21899.39 | 1.78 |
| 2024-06-06 | 37.26 | 38.68 | 1.97 | 5.37 | 101771.09 | 39668.58 | 3.13 |
| 2024-06-05 | 36.88 | 36.71 | -0.10 | -0.27 | 45538.00 | 16993.76 | 1.40 |
| 2024-06-04 | 35.80 | 36.81 | 0.71 | 1.97 | 33132.21 | 12095.46 | 1.02 |
| 2024-06-03 | 35.80 | 36.10 | 0.25 | 0.70 | 29919.20 | 10825.11 | 0.92 |
| 2024-05-31 | 36.12 | 35.85 | -0.21 | -0.58 | 20910.00 | 7551.37 | 0.64 |
| 2024-05-30 | 36.60 | 36.06 | -0.82 | -2.22 | 24117.00 | 8745.43 | 0.74 |
| 2024-05-29 | 36.30 | 36.88 | 0.68 | 1.88 | 34002.00 | 12465.20 | 1.05 |
| 2024-05-28 | 37.16 | 36.20 | -1.10 | -2.95 | 45401.60 | 16512.97 | 1.40 |
| 2024-05-27 | 36.88 | 37.30 | 0.36 | 0.98 | 31416.00 | 11644.26 | 0.97 |
| 2024-05-24 | 37.60 | 36.94 | -0.71 | -1.89 | 28493.38 | 10614.41 | 0.88 |
| 2024-05-23 | 38.76 | 37.65 | -1.05 | -2.71 | 76883.44 | 28793.33 | 2.36 |
| 2024-05-22 | 40.41 | 38.70 | -1.60 | -3.97 | 54450.67 | 21236.65 | 1.67 |
| 2024-05-21 | 39.75 | 40.30 | 0.55 | 1.38 | 41978.98 | 16742.65 | 1.29 |
| 2024-05-20 | 40.02 | 39.75 | -0.61 | -1.51 | 69522.66 | 27563.98 | 2.14 |
| 2024-05-17 | 39.39 | 40.36 | 0.97 | 2.46 | 62973.10 | 25424.82 | 1.94 |
| 2024-05-16 | 86.18 | 80.28 | -5.60 | -6.52 | 48443.89 | 39457.57 | 2.98 |
| 2024-05-15 | 90.23 | 85.88 | -3.61 | -4.03 | 30080.37 | 26211.23 | 1.85 |
| 2024-05-14 | 84.98 | 89.49 | 4.61 | 5.43 | 34451.50 | 30177.25 | 2.12 |
| 2024-05-13 | 86.71 | 84.88 | -0.92 | -1.07 | 17780.00 | 15136.36 | 1.09 |
日K线
周K线
月K线
