科拓生物(300858)股票信息
| 股票代码 | 300858 |
| 股票名称 | 科拓生物 |
| 最新价/元 | 15.85 |
| 涨跌额/元 | -2.32 |
| 涨跌幅/% | -12.77 |
| 买入/元 | 15.85 |
| 卖出/元 | 15.86 |
| 昨收/元 | 18.17 |
| 今开/元 | 17.10 |
| 最高/元 | 17.10 |
| 最低/元 | 15.50 |
| 成交量/手 | 77801.42 |
| 成交额/万 | 12683.69 |
| 股净值/元 | 45.29 |
| 市净率 | 2.40 |
| 总市值/万 | 417639.76 |
| 流通值/万 | 307116.85 |
| 换手率/% | 4.02 |
| 入市日期 | 2020-07-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
科拓生物(300858)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 | 17.10 | 15.85 | -2.32 | -12.77 | 77801.42 | 12683.69 | 4.02 |
| 2024-10-08 | 19.24 | 18.17 | 1.15 | 6.76 | 145356.46 | 26284.80 | 7.50 |
| 2024-09-30 | 15.90 | 17.02 | 1.74 | 11.39 | 62827.79 | 10241.86 | 3.24 |
| 2024-09-27 | 14.88 | 15.28 | 0.84 | 5.82 | 33603.53 | 5096.10 | 1.73 |
| 2024-09-26 | 13.80 | 14.44 | 0.61 | 4.41 | 20281.41 | 2880.52 | 1.05 |
| 2024-09-25 | 13.80 | 13.83 | 0.10 | 0.73 | 19850.99 | 2779.20 | 1.02 |
| 2024-09-24 | 13.68 | 13.73 | 0.23 | 1.70 | 23207.40 | 3155.99 | 1.20 |
| 2024-09-23 | 13.50 | 13.50 | -0.09 | -0.66 | 5074.00 | 689.00 | 0.26 |
| 2024-09-20 | 13.75 | 13.59 | -0.22 | -1.59 | 4980.72 | 675.43 | 0.26 |
| 2024-09-19 | 13.59 | 13.81 | 0.22 | 1.62 | 8552.10 | 1175.83 | 0.44 |
| 2024-09-18 | 13.54 | 13.59 | 0.05 | 0.37 | 6052.58 | 810.92 | 0.31 |
| 2024-09-13 | 13.60 | 13.54 | 0.01 | 0.07 | 11569.98 | 1565.69 | 0.60 |
| 2024-09-12 | 13.90 | 13.53 | -0.35 | -2.52 | 6002.00 | 824.30 | 0.31 |
| 2024-09-11 | 13.75 | 13.88 | 0.00 | 0.00 | 2798.20 | 387.99 | 0.14 |
| 2024-09-10 | 14.00 | 13.88 | -0.10 | -0.72 | 5310.90 | 735.81 | 0.27 |
| 2024-09-09 | 14.03 | 13.98 | -0.04 | -0.29 | 2848.20 | 398.58 | 0.15 |
| 2024-09-06 | 14.32 | 14.02 | -0.30 | -2.10 | 4951.00 | 699.34 | 0.26 |
| 2024-09-05 | 14.36 | 14.32 | -0.04 | -0.28 | 5648.01 | 809.40 | 0.29 |
| 2024-09-04 | 14.14 | 14.36 | 0.11 | 0.77 | 7419.77 | 1060.44 | 0.38 |
| 2024-09-03 | 14.21 | 14.25 | 0.22 | 1.57 | 5724.50 | 812.60 | 0.30 |
| 2024-09-02 | 14.21 | 14.03 | -0.20 | -1.41 | 5580.00 | 790.43 | 0.29 |
| 2024-08-30 | 14.10 | 14.23 | 0.13 | 0.92 | 9512.20 | 1355.38 | 0.49 |
| 2024-08-29 | 13.90 | 14.10 | 0.11 | 0.79 | 4144.50 | 581.14 | 0.21 |
| 2024-08-28 | 14.08 | 13.99 | -0.09 | -0.64 | 3719.00 | 520.48 | 0.19 |
| 2024-08-27 | 13.95 | 14.08 | -0.01 | -0.07 | 6444.00 | 907.08 | 0.33 |
| 2024-08-26 | 13.54 | 14.09 | 0.39 | 2.85 | 13639.49 | 1910.56 | 0.70 |
| 2024-08-23 | 14.19 | 13.70 | -0.60 | -4.20 | 18363.30 | 2517.87 | 0.95 |
| 2024-08-22 | 13.99 | 14.30 | 0.18 | 1.28 | 18740.00 | 2694.62 | 0.97 |
| 2024-08-21 | 14.05 | 14.12 | 0.26 | 1.88 | 14509.59 | 2053.73 | 0.75 |
| 2024-08-20 | 13.61 | 13.86 | 0.14 | 1.02 | 8274.58 | 1141.06 | 0.43 |
| 2024-08-19 | 13.89 | 13.72 | -0.16 | -1.15 | 4077.50 | 565.02 | 0.21 |
| 2024-08-16 | 13.58 | 13.88 | 0.01 | 0.07 | 4491.96 | 620.02 | 0.23 |
| 2024-08-15 | 13.81 | 13.87 | 0.07 | 0.51 | 8545.76 | 1174.92 | 0.44 |
| 2024-08-14 | 13.77 | 13.80 | 0.02 | 0.15 | 10686.33 | 1461.14 | 0.55 |
| 2024-08-13 | 13.72 | 13.78 | -0.01 | -0.07 | 15233.09 | 2073.99 | 0.79 |
| 2024-08-12 | 13.80 | 13.79 | -0.01 | -0.07 | 4921.50 | 680.63 | 0.25 |
| 2024-08-09 | 13.90 | 13.80 | -0.09 | -0.65 | 4256.23 | 590.07 | 0.22 |
| 2024-08-08 | 13.85 | 13.89 | 0.02 | 0.14 | 5787.00 | 801.67 | 0.30 |
| 2024-08-07 | 14.24 | 13.87 | -0.34 | -2.39 | 19756.46 | 2751.30 | 1.02 |
| 2024-08-06 | 13.89 | 14.21 | 0.21 | 1.50 | 12591.00 | 1781.41 | 0.65 |
| 2024-08-05 | 14.50 | 14.00 | -0.17 | -1.20 | 21589.00 | 3146.49 | 1.11 |
| 2024-08-02 | 14.15 | 14.17 | 0.02 | 0.14 | 10834.15 | 1543.52 | 0.56 |
| 2024-08-01 | 14.59 | 14.15 | -0.41 | -2.82 | 11204.61 | 1609.23 | 0.58 |
| 2024-07-31 | 14.14 | 14.56 | 0.46 | 3.26 | 10393.50 | 1495.25 | 0.54 |
| 2024-07-30 | 14.16 | 14.10 | -0.06 | -0.42 | 4657.00 | 659.16 | 0.24 |
| 2024-07-29 | 14.31 | 14.16 | -0.21 | -1.46 | 5692.15 | 810.57 | 0.29 |
| 2024-07-26 | 14.31 | 14.37 | 0.14 | 0.98 | 9379.00 | 1349.09 | 0.48 |
| 2024-07-25 | 13.92 | 14.23 | 0.15 | 1.07 | 9076.54 | 1289.67 | 0.47 |
| 2024-07-24 | 14.00 | 14.08 | -0.06 | -0.42 | 7312.00 | 1032.96 | 0.38 |
| 2024-07-23 | 14.46 | 14.14 | -0.32 | -2.21 | 7224.01 | 1028.15 | 0.37 |
| 2024-07-22 | 14.48 | 14.46 | 0.02 | 0.14 | 3457.00 | 499.54 | 0.18 |
| 2024-07-19 | 14.23 | 14.44 | 0.04 | 0.28 | 3697.80 | 533.75 | 0.19 |
| 2024-07-18 | 14.53 | 14.40 | -0.06 | -0.42 | 4588.10 | 657.34 | 0.24 |
| 2024-07-17 | 14.55 | 14.46 | -0.13 | -0.89 | 4541.50 | 659.22 | 0.23 |
| 2024-07-16 | 14.31 | 14.59 | 0.12 | 0.83 | 5391.10 | 780.82 | 0.28 |
| 2024-07-15 | 14.57 | 14.47 | -0.15 | -1.03 | 3532.50 | 510.77 | 0.18 |
| 2024-07-12 | 14.84 | 14.62 | -0.18 | -1.22 | 7509.98 | 1101.47 | 0.39 |
| 2024-07-11 | 14.83 | 14.80 | 0.03 | 0.20 | 9859.35 | 1469.88 | 0.51 |
| 2024-07-10 | 14.03 | 14.77 | 0.60 | 4.23 | 17363.65 | 2556.61 | 0.90 |
| 2024-07-09 | 14.13 | 14.17 | 0.06 | 0.43 | 12145.64 | 1688.56 | 0.63 |
| 2024-07-08 | 14.61 | 14.11 | -0.49 | -3.36 | 7723.00 | 1105.77 | 0.40 |
| 2024-07-05 | 14.26 | 14.60 | 0.27 | 1.88 | 8414.50 | 1208.70 | 0.43 |
| 2024-07-04 | 14.55 | 14.33 | -0.15 | -1.04 | 10303.10 | 1483.71 | 0.53 |
| 2024-07-03 | 14.50 | 14.48 | -0.12 | -0.82 | 10656.10 | 1570.74 | 0.55 |
| 2024-07-02 | 14.85 | 14.75 | -0.10 | -0.67 | 6654.40 | 984.61 | 0.34 |
| 2024-07-01 | 14.59 | 14.85 | 0.13 | 0.88 | 14301.40 | 2098.96 | 0.74 |
| 2024-06-28 | 14.95 | 14.72 | -0.02 | -0.14 | 10323.90 | 1520.37 | 0.53 |
| 2024-06-27 | 14.98 | 14.74 | -0.27 | -1.80 | 7164.33 | 1062.65 | 0.37 |
| 2024-06-26 | 14.40 | 15.01 | 0.49 | 3.38 | 12314.62 | 1818.35 | 0.64 |
| 2024-06-25 | 14.46 | 14.52 | -0.10 | -0.68 | 9957.80 | 1450.06 | 0.51 |
| 2024-06-24 | 15.78 | 14.62 | -1.22 | -7.70 | 22567.33 | 3369.92 | 1.16 |
| 2024-06-21 | 15.02 | 15.84 | 0.82 | 5.46 | 25612.60 | 3984.64 | 1.32 |
| 2024-06-20 | 15.50 | 15.02 | -0.39 | -2.53 | 7048.06 | 1069.02 | 0.36 |
| 2024-06-19 | 15.67 | 15.41 | -0.26 | -1.66 | 9387.50 | 1443.99 | 0.48 |
| 2024-06-18 | 15.58 | 15.67 | -0.02 | -0.13 | 15527.80 | 2432.08 | 0.80 |
| 2024-06-17 | 15.11 | 15.69 | 0.58 | 3.84 | 25819.39 | 3983.38 | 1.33 |
| 2024-06-14 | 14.70 | 15.11 | 0.37 | 2.51 | 14432.09 | 2159.46 | 0.74 |
| 2024-06-13 | 14.88 | 14.74 | -0.14 | -0.94 | 8932.40 | 1318.08 | 0.46 |
| 2024-06-12 | 14.80 | 14.88 | -0.03 | -0.20 | 10573.84 | 1578.33 | 0.55 |
| 2024-06-11 | 14.50 | 14.91 | 0.07 | 0.47 | 10032.50 | 1482.32 | 0.52 |
| 2024-06-07 | 15.02 | 14.84 | -0.16 | -1.07 | 15258.00 | 2264.37 | 0.79 |
| 2024-06-06 | 15.15 | 15.00 | -0.23 | -1.51 | 35171.12 | 5228.09 | 1.82 |
| 2024-06-05 | 15.71 | 15.23 | -0.55 | -3.49 | 13525.70 | 2096.59 | 0.70 |
| 2024-06-04 | 15.67 | 15.78 | 0.08 | 0.51 | 20074.24 | 3129.32 | 1.04 |
| 2024-06-03 | 15.67 | 15.70 | 0.06 | 0.38 | 22155.04 | 3488.79 | 1.14 |
| 2024-05-31 | 15.69 | 15.64 | 0.11 | 0.71 | 9527.95 | 1488.26 | 0.49 |
| 2024-05-30 | 15.70 | 15.53 | -0.20 | -1.27 | 10968.89 | 1709.85 | 0.57 |
| 2024-05-29 | 15.68 | 15.73 | 0.04 | 0.26 | 22571.10 | 3559.53 | 1.16 |
| 2024-05-28 | 15.76 | 15.69 | -0.20 | -1.26 | 17121.26 | 2701.12 | 0.88 |
| 2024-05-27 | 16.04 | 15.89 | 0.09 | 0.57 | 20640.72 | 3271.64 | 1.07 |
| 2024-05-24 | 16.37 | 15.80 | -0.29 | -1.80 | 13250.76 | 2123.16 | 0.68 |
| 2024-05-23 | 16.85 | 16.09 | -0.72 | -4.28 | 31628.42 | 5117.16 | 1.63 |
| 2024-05-22 | 17.00 | 16.81 | -0.11 | -0.65 | 22464.69 | 3799.61 | 1.16 |
| 2024-05-21 | 17.50 | 16.92 | -0.77 | -4.35 | 38978.90 | 6643.35 | 2.01 |
| 2024-05-20 | 17.42 | 17.69 | 0.56 | 3.27 | 40136.10 | 7081.72 | 2.07 |
| 2024-05-17 | 17.05 | 17.13 | -0.09 | -0.52 | 10978.00 | 1884.13 | 0.57 |
| 2024-05-16 | 17.04 | 17.22 | 0.10 | 0.58 | 15027.90 | 2569.38 | 0.78 |
| 2024-05-15 | 16.96 | 17.12 | 0.14 | 0.82 | 19137.00 | 3290.90 | 0.99 |
| 2024-05-14 | 16.51 | 16.98 | 0.39 | 2.35 | 18474.33 | 3106.32 | 0.95 |
| 2024-05-13 | 16.68 | 16.59 | -0.36 | -2.12 | 26953.47 | 4518.42 | 1.39 |
日K线
周K线
月K线
