山科智能(300897)股票信息
| 股票代码 | 300897 |
| 股票名称 | 山科智能 |
| 最新价/元 | 21.03 |
| 涨跌额/元 | -3.17 |
| 涨跌幅/% | -13.10 |
| 买入/元 | 21.03 |
| 卖出/元 | 21.04 |
| 昨收/元 | 24.20 |
| 今开/元 | 23.01 |
| 最高/元 | 23.42 |
| 最低/元 | 21.03 |
| 成交量/手 | 34751.48 |
| 成交额/万 | 7757.15 |
| 股净值/元 | 15.35 |
| 市净率 | 2.14 |
| 总市值/万 | 211323.40 |
| 流通值/万 | 132367.51 |
| 换手率/% | 5.52 |
| 入市日期 | 2020-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
山科智能(300897)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 | 23.01 | 21.03 | -3.17 | -13.10 | 34751.48 | 7757.15 | 5.52 |
| 2024-10-08 | 25.97 | 24.20 | 2.36 | 10.81 | 58333.82 | 14041.83 | 9.27 |
| 2024-09-30 | 20.00 | 21.84 | 2.89 | 15.25 | 51866.94 | 10792.41 | 8.24 |
| 2024-09-27 | 18.25 | 18.95 | 0.84 | 4.64 | 18769.54 | 3513.55 | 2.98 |
| 2024-09-26 | 17.70 | 18.11 | 0.41 | 2.32 | 10356.28 | 1853.41 | 1.65 |
| 2024-09-25 | 17.68 | 17.70 | 0.10 | 0.57 | 11504.00 | 2053.50 | 1.83 |
| 2024-09-24 | 17.29 | 17.60 | 0.41 | 2.39 | 11699.24 | 2045.19 | 1.86 |
| 2024-09-23 | 17.24 | 17.19 | 0.00 | 0.00 | 5416.64 | 936.49 | 0.86 |
| 2024-09-20 | 17.37 | 17.19 | -0.09 | -0.52 | 6388.16 | 1105.67 | 1.01 |
| 2024-09-19 | 17.01 | 17.28 | 0.37 | 2.19 | 7312.05 | 1263.55 | 1.16 |
| 2024-09-18 | 17.14 | 16.91 | -0.14 | -0.82 | 7925.40 | 1333.63 | 1.26 |
| 2024-09-13 | 17.66 | 17.05 | -0.49 | -2.79 | 9904.80 | 1707.49 | 1.57 |
| 2024-09-12 | 17.86 | 17.54 | -0.18 | -1.02 | 9294.58 | 1653.92 | 1.48 |
| 2024-09-11 | 18.01 | 17.72 | -0.23 | -1.28 | 4612.08 | 819.99 | 0.73 |
| 2024-09-10 | 17.68 | 17.95 | 0.27 | 1.53 | 6907.36 | 1226.02 | 1.10 |
| 2024-09-09 | 17.74 | 17.68 | -0.06 | -0.34 | 6509.92 | 1150.50 | 1.03 |
| 2024-09-06 | 18.16 | 17.74 | -0.43 | -2.37 | 13164.04 | 2363.32 | 2.09 |
| 2024-09-05 | 18.02 | 18.17 | 0.10 | 0.55 | 9175.08 | 1668.92 | 1.46 |
| 2024-09-04 | 18.95 | 18.07 | -0.95 | -5.00 | 19667.94 | 3605.63 | 3.12 |
| 2024-09-03 | 18.85 | 19.02 | 0.09 | 0.48 | 16105.14 | 3040.00 | 2.56 |
| 2024-09-02 | 19.50 | 18.93 | -0.99 | -4.97 | 28518.92 | 5475.70 | 4.53 |
| 2024-08-30 | 18.70 | 19.92 | 1.22 | 6.52 | 40051.55 | 7792.27 | 6.36 |
| 2024-08-29 | 19.08 | 18.70 | -0.32 | -1.68 | 21164.75 | 3971.76 | 3.36 |
| 2024-08-28 | 19.30 | 19.02 | -0.59 | -3.01 | 24552.12 | 4665.41 | 3.90 |
| 2024-08-27 | 18.92 | 19.61 | 0.35 | 1.82 | 38651.34 | 7510.47 | 6.14 |
| 2024-08-26 | 19.33 | 19.26 | -0.64 | -3.22 | 36926.88 | 6954.92 | 5.87 |
| 2024-08-23 | 19.50 | 19.90 | 0.55 | 2.84 | 56323.12 | 11239.20 | 8.95 |
| 2024-08-22 | 18.39 | 19.35 | 0.76 | 4.09 | 36824.68 | 7037.05 | 5.85 |
| 2024-08-21 | 19.00 | 18.59 | -0.76 | -3.93 | 26564.91 | 4996.82 | 4.22 |
| 2024-08-20 | 17.99 | 19.35 | 0.77 | 4.14 | 35936.39 | 6755.32 | 5.71 |
| 2024-08-19 | 18.13 | 18.58 | 0.58 | 3.22 | 28803.08 | 5278.95 | 4.58 |
| 2024-08-16 | 17.30 | 18.00 | 0.74 | 4.29 | 22290.62 | 3999.25 | 3.54 |
| 2024-08-15 | 17.33 | 17.26 | -0.08 | -0.46 | 4566.46 | 788.93 | 0.73 |
| 2024-08-14 | 17.31 | 17.34 | 0.02 | 0.12 | 5255.20 | 913.06 | 0.83 |
| 2024-08-13 | 17.12 | 17.32 | 0.25 | 1.47 | 5779.96 | 995.66 | 0.92 |
| 2024-08-12 | 17.00 | 17.07 | 0.03 | 0.18 | 3524.48 | 599.57 | 0.56 |
| 2024-08-09 | 17.40 | 17.04 | 0.00 | 0.00 | 4481.24 | 765.67 | 0.71 |
| 2024-08-08 | 17.41 | 17.04 | -0.29 | -1.67 | 4002.72 | 682.60 | 0.64 |
| 2024-08-07 | 17.29 | 17.33 | 0.10 | 0.58 | 4703.48 | 813.80 | 0.75 |
| 2024-08-06 | 16.90 | 17.23 | 0.44 | 2.62 | 5538.24 | 943.47 | 0.88 |
| 2024-08-05 | 17.22 | 16.79 | -0.49 | -2.84 | 5909.16 | 1006.57 | 0.94 |
| 2024-08-02 | 17.68 | 17.28 | -0.44 | -2.48 | 8126.16 | 1427.39 | 1.29 |
| 2024-08-01 | 17.69 | 17.72 | 0.07 | 0.40 | 5087.28 | 900.66 | 0.81 |
| 2024-07-31 | 17.13 | 17.65 | 0.50 | 2.92 | 6814.72 | 1186.50 | 1.08 |
| 2024-07-30 | 17.10 | 17.15 | 0.01 | 0.06 | 4539.16 | 777.45 | 0.72 |
| 2024-07-29 | 17.14 | 17.14 | 0.11 | 0.65 | 5055.88 | 863.77 | 0.80 |
| 2024-07-26 | 16.52 | 17.03 | 0.68 | 4.16 | 10007.48 | 1691.18 | 1.59 |
| 2024-07-25 | 16.03 | 16.35 | 0.18 | 1.11 | 7018.88 | 1146.98 | 1.12 |
| 2024-07-24 | 16.33 | 16.17 | -0.33 | -2.00 | 7291.48 | 1183.00 | 1.16 |
| 2024-07-23 | 17.28 | 16.50 | -0.20 | -1.20 | 9575.72 | 1621.16 | 1.52 |
| 2024-07-22 | 16.43 | 16.70 | 0.26 | 1.58 | 3833.44 | 637.23 | 0.61 |
| 2024-07-19 | 16.10 | 16.44 | 0.30 | 1.86 | 4769.68 | 778.83 | 0.76 |
| 2024-07-18 | 16.20 | 16.14 | -0.20 | -1.22 | 5377.56 | 860.07 | 0.85 |
| 2024-07-17 | 16.72 | 16.34 | -0.43 | -2.56 | 4584.24 | 756.72 | 0.73 |
| 2024-07-16 | 16.96 | 16.77 | -0.04 | -0.24 | 5056.44 | 846.57 | 0.80 |
| 2024-07-15 | 17.20 | 16.81 | -0.39 | -2.27 | 5642.60 | 950.16 | 0.90 |
| 2024-07-12 | 17.28 | 17.20 | -0.28 | -1.60 | 4240.36 | 735.96 | 0.67 |
| 2024-07-11 | 17.44 | 17.48 | 0.39 | 2.28 | 10879.88 | 1900.26 | 1.73 |
| 2024-07-10 | 17.26 | 17.09 | -0.31 | -1.78 | 4568.04 | 790.28 | 0.73 |
| 2024-07-09 | 17.05 | 17.40 | 0.35 | 2.05 | 6731.88 | 1155.78 | 1.07 |
| 2024-07-08 | 17.55 | 17.05 | -0.50 | -2.85 | 5430.08 | 931.92 | 0.86 |
| 2024-07-05 | 17.39 | 17.55 | 0.16 | 0.92 | 4535.76 | 789.01 | 0.72 |
| 2024-07-04 | 17.89 | 17.39 | -0.46 | -2.58 | 5675.52 | 1001.40 | 0.90 |
| 2024-07-03 | 18.15 | 17.85 | -0.31 | -1.71 | 6286.24 | 1124.39 | 1.00 |
| 2024-07-02 | 18.03 | 18.16 | 0.05 | 0.28 | 6777.20 | 1231.43 | 1.08 |
| 2024-07-01 | 18.40 | 18.11 | -0.33 | -1.79 | 9786.08 | 1766.59 | 1.55 |
| 2024-06-28 | 17.86 | 18.44 | 0.60 | 3.36 | 12341.40 | 2257.49 | 1.96 |
| 2024-06-27 | 18.18 | 17.84 | -0.35 | -1.92 | 11418.84 | 2095.36 | 1.81 |
| 2024-06-26 | 17.35 | 18.19 | 0.89 | 5.15 | 7189.84 | 1275.78 | 1.14 |
| 2024-06-25 | 17.09 | 17.30 | 0.25 | 1.47 | 5883.08 | 1019.83 | 0.93 |
| 2024-06-24 | 17.90 | 17.05 | -0.99 | -5.49 | 7217.12 | 1252.90 | 1.15 |
| 2024-06-21 | 18.27 | 18.04 | -0.32 | -1.74 | 5369.04 | 968.41 | 0.85 |
| 2024-06-20 | 18.60 | 18.36 | -0.24 | -1.29 | 5437.84 | 1001.74 | 0.86 |
| 2024-06-19 | 18.82 | 18.60 | -0.22 | -1.17 | 6124.24 | 1148.27 | 0.97 |
| 2024-06-18 | 18.17 | 18.82 | 0.54 | 2.95 | 8737.64 | 1632.15 | 1.39 |
| 2024-06-17 | 18.25 | 18.28 | -0.10 | -0.54 | 5518.56 | 1010.33 | 0.88 |
| 2024-06-14 | 18.26 | 18.38 | -0.03 | -0.16 | 4631.52 | 848.97 | 0.74 |
| 2024-06-13 | 18.38 | 18.41 | 0.22 | 1.21 | 7399.53 | 1360.17 | 1.18 |
| 2024-06-12 | 17.73 | 18.19 | 0.44 | 2.48 | 7794.08 | 1417.08 | 1.24 |
| 2024-06-11 | 17.54 | 17.75 | 0.07 | 0.40 | 6762.56 | 1187.11 | 1.07 |
| 2024-06-07 | 17.18 | 17.68 | 0.77 | 4.55 | 10101.50 | 1778.75 | 1.60 |
| 2024-06-06 | 17.70 | 16.91 | -1.03 | -5.74 | 12105.32 | 2088.72 | 1.92 |
| 2024-06-05 | 18.42 | 17.94 | -0.73 | -3.91 | 7291.88 | 1323.42 | 1.16 |
| 2024-06-04 | 19.39 | 18.67 | -0.72 | -3.71 | 8583.04 | 1600.57 | 1.36 |
| 2024-06-03 | 19.86 | 19.39 | -0.42 | -2.12 | 11765.96 | 2324.66 | 1.87 |
| 2024-05-31 | 19.33 | 19.81 | 0.35 | 1.80 | 8120.68 | 1600.68 | 1.29 |
| 2024-05-30 | 20.47 | 19.46 | -0.55 | -2.75 | 11641.72 | 2278.91 | 1.85 |
| 2024-05-29 | 19.29 | 20.01 | 0.63 | 3.25 | 12203.08 | 2423.05 | 1.94 |
| 2024-05-28 | 19.51 | 19.38 | -0.26 | -1.32 | 4809.69 | 935.91 | 0.76 |
| 2024-05-27 | 19.59 | 19.64 | 0.11 | 0.56 | 7016.00 | 1351.85 | 1.11 |
| 2024-05-24 | 19.62 | 19.53 | -0.09 | -0.46 | 5634.44 | 1106.31 | 0.90 |
| 2024-05-23 | 20.00 | 19.62 | -0.39 | -1.95 | 8146.08 | 1608.57 | 1.29 |
| 2024-05-22 | 29.94 | 29.97 | 0.05 | 0.17 | 6039.00 | 1809.54 | 1.42 |
| 2024-05-21 | 30.88 | 29.92 | -0.98 | -3.17 | 10168.95 | 3060.98 | 2.39 |
| 2024-05-20 | 30.78 | 30.90 | 0.18 | 0.59 | 6230.00 | 1915.07 | 1.46 |
| 2024-05-17 | 30.50 | 30.72 | 0.32 | 1.05 | 4992.00 | 1525.40 | 1.17 |
| 2024-05-16 | 30.30 | 30.40 | 0.45 | 1.50 | 7027.34 | 2141.83 | 1.65 |
| 2024-05-15 | 30.50 | 29.95 | -0.62 | -2.03 | 4664.00 | 1409.49 | 1.09 |
| 2024-05-14 | 30.11 | 30.57 | 0.56 | 1.87 | 6403.14 | 1944.70 | 1.50 |
| 2024-05-13 | 30.33 | 30.01 | -0.72 | -2.34 | 6427.00 | 1931.07 | 1.51 |
日K线
周K线
月K线
