科翔股份(300903)股票信息
| 股票代码 | 300903 |
| 股票名称 | 科翔股份 |
| 最新价/元 | 8.21 |
| 涨跌额/元 | -1.42 |
| 涨跌幅/% | -14.75 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 9.63 |
| 今开/元 | 9.10 |
| 最高/元 | 9.20 |
| 最低/元 | 8.21 |
| 成交量/手 | 335240.16 |
| 成交额/万 | 29442.32 |
| 股净值/元 | -21.37 |
| 市净率 | 1.62 |
| 总市值/万 | 340464.12 |
| 流通值/万 | 270656.66 |
| 换手率/% | 10.17 |
| 入市日期 | 2020-11-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
科翔股份(300903)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 | 9.10 | 8.21 | -1.42 | -14.75 | 335240.16 | 29442.32 | 10.17 |
| 2024-10-08 | 9.80 | 9.63 | 1.40 | 17.01 | 460621.32 | 42677.37 | 13.97 |
| 2024-09-30 | 7.58 | 8.23 | 1.06 | 14.78 | 333764.31 | 26106.56 | 10.12 |
| 2024-09-27 | 6.95 | 7.17 | 0.37 | 5.44 | 198932.35 | 14069.19 | 6.03 |
| 2024-09-26 | 6.63 | 6.80 | 0.16 | 2.41 | 104669.00 | 7046.03 | 3.17 |
| 2024-09-25 | 6.59 | 6.64 | 0.07 | 1.07 | 151590.40 | 10151.16 | 4.60 |
| 2024-09-24 | 6.40 | 6.57 | 0.16 | 2.50 | 107971.40 | 6969.89 | 3.28 |
| 2024-09-23 | 6.33 | 6.41 | 0.08 | 1.26 | 63054.11 | 4019.47 | 1.91 |
| 2024-09-20 | 6.30 | 6.33 | 0.03 | 0.48 | 82602.11 | 5233.27 | 2.51 |
| 2024-09-19 | 6.25 | 6.30 | 0.09 | 1.45 | 70037.20 | 4397.52 | 2.12 |
| 2024-09-18 | 6.34 | 6.21 | -0.12 | -1.90 | 76024.80 | 4697.30 | 2.31 |
| 2024-09-13 | 6.48 | 6.33 | -0.19 | -2.91 | 63272.71 | 4058.62 | 1.92 |
| 2024-09-12 | 6.59 | 6.52 | -0.04 | -0.61 | 60160.31 | 3946.11 | 1.82 |
| 2024-09-11 | 6.54 | 6.56 | -0.06 | -0.91 | 60531.00 | 3973.06 | 1.84 |
| 2024-09-10 | 6.40 | 6.62 | 0.22 | 3.44 | 91519.63 | 5943.62 | 2.78 |
| 2024-09-09 | 6.64 | 6.40 | -0.07 | -1.08 | 78978.00 | 5065.48 | 2.40 |
| 2024-09-06 | 6.67 | 6.47 | -0.21 | -3.14 | 78823.94 | 5159.22 | 2.39 |
| 2024-09-05 | 6.51 | 6.68 | 0.16 | 2.45 | 97553.00 | 6472.33 | 2.96 |
| 2024-09-04 | 6.52 | 6.52 | -0.09 | -1.36 | 77010.00 | 5012.23 | 2.34 |
| 2024-09-03 | 6.50 | 6.61 | 0.13 | 2.01 | 77934.20 | 5108.40 | 2.36 |
| 2024-09-02 | 6.56 | 6.48 | -0.04 | -0.61 | 108342.20 | 7129.74 | 3.29 |
| 2024-08-30 | 6.37 | 6.52 | 0.14 | 2.19 | 105061.36 | 6884.80 | 3.19 |
| 2024-08-29 | 6.21 | 6.38 | 0.13 | 2.08 | 72173.80 | 4565.11 | 2.19 |
| 2024-08-28 | 6.14 | 6.25 | 0.09 | 1.46 | 86858.20 | 5405.14 | 2.63 |
| 2024-08-27 | 6.28 | 6.16 | -0.18 | -2.84 | 89759.20 | 5579.94 | 2.72 |
| 2024-08-26 | 6.29 | 6.34 | 0.07 | 1.12 | 69225.55 | 4387.99 | 2.10 |
| 2024-08-23 | 6.36 | 6.27 | -0.08 | -1.26 | 96526.20 | 6084.09 | 2.93 |
| 2024-08-22 | 6.48 | 6.35 | -0.12 | -1.86 | 81495.60 | 5205.69 | 2.47 |
| 2024-08-21 | 6.37 | 6.47 | 0.05 | 0.78 | 85251.00 | 5550.57 | 2.59 |
| 2024-08-20 | 6.53 | 6.42 | -0.12 | -1.84 | 86301.98 | 5577.87 | 2.62 |
| 2024-08-19 | 6.73 | 6.54 | -0.23 | -3.40 | 134297.83 | 8897.97 | 4.07 |
| 2024-08-16 | 6.76 | 6.77 | 0.03 | 0.45 | 108821.80 | 7437.22 | 3.30 |
| 2024-08-15 | 6.60 | 6.74 | 0.12 | 1.81 | 112768.20 | 7540.70 | 3.42 |
| 2024-08-14 | 6.56 | 6.62 | 0.07 | 1.07 | 96389.24 | 6381.31 | 2.92 |
| 2024-08-13 | 6.38 | 6.55 | 0.16 | 2.50 | 88284.80 | 5717.10 | 2.68 |
| 2024-08-12 | 6.42 | 6.39 | -0.10 | -1.54 | 83040.23 | 5316.06 | 2.52 |
| 2024-08-09 | 6.55 | 6.49 | 0.03 | 0.46 | 98966.60 | 6489.38 | 3.00 |
| 2024-08-08 | 6.54 | 6.46 | -0.13 | -1.97 | 117487.80 | 7578.68 | 3.56 |
| 2024-08-07 | 6.50 | 6.59 | 0.10 | 1.54 | 118362.63 | 7800.98 | 3.59 |
| 2024-08-06 | 6.52 | 6.49 | 0.07 | 1.09 | 110119.00 | 7132.10 | 3.34 |
| 2024-08-05 | 6.73 | 6.42 | -0.41 | -6.00 | 171187.40 | 11321.99 | 5.19 |
| 2024-08-02 | 7.03 | 6.83 | -0.30 | -4.21 | 183819.11 | 12801.98 | 5.57 |
| 2024-08-01 | 6.99 | 7.13 | 0.12 | 1.71 | 204905.70 | 14539.00 | 6.21 |
| 2024-07-31 | 6.86 | 7.01 | 0.14 | 2.04 | 186848.26 | 12962.78 | 5.67 |
| 2024-07-30 | 6.74 | 6.87 | 0.10 | 1.48 | 125474.20 | 8569.86 | 3.81 |
| 2024-07-29 | 6.73 | 6.77 | 0.05 | 0.74 | 101758.20 | 6864.56 | 3.09 |
| 2024-07-26 | 6.58 | 6.72 | 0.09 | 1.36 | 102760.00 | 6870.81 | 3.12 |
| 2024-07-25 | 6.57 | 6.63 | 0.02 | 0.30 | 120026.80 | 7886.46 | 3.64 |
| 2024-07-24 | 6.67 | 6.61 | -0.11 | -1.64 | 135677.00 | 9084.92 | 4.11 |
| 2024-07-23 | 6.90 | 6.72 | -0.21 | -3.03 | 152908.60 | 10538.83 | 4.64 |
| 2024-07-22 | 6.80 | 6.93 | 0.11 | 1.61 | 163653.60 | 11243.44 | 4.96 |
| 2024-07-19 | 6.59 | 6.82 | 0.21 | 3.18 | 173791.79 | 11834.56 | 5.27 |
| 2024-07-18 | 6.70 | 6.61 | -0.20 | -2.94 | 208680.47 | 13700.77 | 6.33 |
| 2024-07-17 | 7.22 | 6.81 | -0.52 | -7.09 | 274963.60 | 19188.81 | 8.34 |
| 2024-07-16 | 7.30 | 7.33 | -0.01 | -0.14 | 301800.20 | 22012.93 | 9.15 |
| 2024-07-15 | 7.11 | 7.34 | 0.30 | 4.26 | 440634.85 | 31824.75 | 13.36 |
| 2024-07-12 | 7.12 | 7.04 | -0.15 | -2.09 | 259746.05 | 18317.93 | 7.88 |
| 2024-07-11 | 7.17 | 7.19 | 0.13 | 1.84 | 281631.51 | 20175.98 | 8.54 |
| 2024-07-10 | 6.92 | 7.06 | -0.01 | -0.14 | 291391.00 | 20528.22 | 8.84 |
| 2024-07-09 | 6.83 | 7.07 | 0.32 | 4.74 | 285783.52 | 19788.83 | 8.67 |
| 2024-07-08 | 7.03 | 6.75 | -0.27 | -3.85 | 221427.81 | 15212.11 | 6.72 |
| 2024-07-05 | 7.17 | 7.02 | -0.15 | -2.09 | 240128.05 | 16788.23 | 7.28 |
| 2024-07-04 | 7.53 | 7.17 | -0.36 | -4.78 | 317386.56 | 23320.58 | 9.63 |
| 2024-07-03 | 7.86 | 7.53 | -0.56 | -6.92 | 385270.43 | 29510.41 | 11.68 |
| 2024-07-02 | 7.81 | 8.09 | 0.21 | 2.67 | 491274.20 | 38982.33 | 14.90 |
| 2024-07-01 | 8.23 | 7.88 | -0.36 | -4.37 | 516771.83 | 40558.36 | 15.67 |
| 2024-06-28 | 8.43 | 8.24 | -0.43 | -4.96 | 635898.96 | 53141.83 | 19.28 |
| 2024-06-27 | 9.33 | 8.67 | -0.86 | -9.02 | 776807.80 | 70098.52 | 23.56 |
| 2024-06-26 | 9.15 | 9.53 | 0.21 | 2.25 | 943530.33 | 89115.94 | 28.61 |
| 2024-06-25 | 10.00 | 9.32 | -0.30 | -3.12 | 1193541.20 | 117063.98 | 36.20 |
| 2024-06-24 | 8.05 | 9.62 | 1.60 | 19.95 | 768231.65 | 71266.28 | 23.30 |
| 2024-06-21 | 8.23 | 8.02 | -1.14 | -12.45 | 590515.39 | 49942.12 | 17.91 |
| 2024-06-20 | 8.54 | 9.16 | 0.28 | 3.15 | 1021855.87 | 90366.26 | 30.99 |
| 2024-06-19 | 7.80 | 8.88 | 1.48 | 20.00 | 872885.55 | 74914.26 | 26.47 |
| 2024-06-18 | 7.68 | 7.40 | 0.02 | 0.27 | 408254.66 | 30551.50 | 12.38 |
| 2024-06-17 | 7.17 | 7.38 | 0.13 | 1.79 | 328507.82 | 24055.42 | 9.96 |
| 2024-06-14 | 7.00 | 7.25 | 0.11 | 1.54 | 355145.71 | 25519.81 | 10.77 |
| 2024-06-13 | 6.93 | 7.14 | 0.15 | 2.15 | 361607.16 | 25827.25 | 10.97 |
| 2024-06-12 | 6.99 | 6.99 | 0.12 | 1.75 | 304250.37 | 21025.58 | 9.23 |
| 2024-06-11 | 6.39 | 6.87 | 0.48 | 7.51 | 394328.97 | 25918.18 | 11.96 |
| 2024-06-07 | 6.79 | 6.39 | -0.68 | -9.62 | 470730.50 | 30993.13 | 14.28 |
| 2024-06-06 | 6.26 | 7.07 | 0.85 | 13.67 | 589925.43 | 42221.66 | 17.89 |
| 2024-06-05 | 6.37 | 6.22 | -0.30 | -4.60 | 138029.36 | 8742.89 | 4.19 |
| 2024-06-04 | 6.79 | 6.52 | -0.53 | -7.52 | 241324.57 | 15882.30 | 7.32 |
| 2024-06-03 | 6.97 | 7.05 | 0.05 | 0.71 | 199732.01 | 14155.95 | 6.06 |
| 2024-05-31 | 6.80 | 7.00 | 0.19 | 2.79 | 151480.40 | 10557.88 | 4.59 |
| 2024-05-30 | 6.70 | 6.81 | -0.08 | -1.16 | 161749.20 | 10919.33 | 4.91 |
| 2024-05-29 | 6.88 | 6.89 | 0.16 | 2.38 | 210904.25 | 14815.33 | 6.40 |
| 2024-05-28 | 6.86 | 6.73 | -0.18 | -2.61 | 146108.45 | 9874.01 | 4.43 |
| 2024-05-27 | 7.00 | 6.91 | 0.18 | 2.68 | 191767.44 | 13181.12 | 5.82 |
| 2024-05-24 | 6.90 | 6.73 | -0.27 | -3.86 | 167809.33 | 11403.25 | 5.09 |
| 2024-05-23 | 7.29 | 7.00 | -0.33 | -4.50 | 254038.77 | 17877.63 | 7.70 |
| 2024-05-22 | 7.77 | 7.33 | 0.27 | 3.82 | 360793.94 | 27064.52 | 10.94 |
| 2024-05-21 | 6.95 | 7.06 | 0.09 | 1.29 | 81005.90 | 5654.86 | 2.46 |
| 2024-05-20 | 7.00 | 6.97 | 0.00 | 0.00 | 60803.20 | 4232.85 | 1.84 |
| 2024-05-17 | 6.71 | 6.97 | 0.25 | 3.72 | 70742.45 | 4857.75 | 2.15 |
| 2024-05-16 | 6.54 | 6.72 | 0.18 | 2.75 | 67323.60 | 4528.72 | 2.04 |
| 2024-05-15 | 6.54 | 6.54 | -0.05 | -0.76 | 48003.01 | 3167.29 | 1.46 |
| 2024-05-14 | 6.58 | 6.59 | 0.06 | 0.92 | 58435.57 | 3869.04 | 1.77 |
| 2024-05-13 | 6.73 | 6.53 | -0.30 | -4.39 | 97623.48 | 6438.61 | 2.96 |
日K线
周K线
月K线
