中英科技(300936)股票信息
| 股票代码 | 300936 |
| 股票名称 | 中英科技 |
| 最新价/元 | 41.85 |
| 涨跌额/元 | -8.13 |
| 涨跌幅/% | -16.27 |
| 买入/元 | 41.84 |
| 卖出/元 | 41.85 |
| 昨收/元 | 49.98 |
| 今开/元 | 46.01 |
| 最高/元 | 47.58 |
| 最低/元 | 41.80 |
| 成交量/手 | 66448.55 |
| 成交额/万 | 29767.85 |
| 股净值/元 | 21.55 |
| 市净率 | 3.14 |
| 总市值/万 | 314712.00 |
| 流通值/万 | 198621.25 |
| 换手率/% | 14.00 |
| 入市日期 | 2021-01-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
中英科技(300936)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 | 46.01 | 41.85 | -8.13 | -16.27 | 66448.55 | 29767.85 | 14.00 |
| 2024-10-08 | 50.05 | 49.98 | 7.95 | 18.92 | 85637.50 | 40709.49 | 18.04 |
| 2024-09-30 | 38.38 | 42.03 | 5.15 | 13.96 | 74498.40 | 29724.16 | 15.70 |
| 2024-09-27 | 35.20 | 36.88 | 2.14 | 6.16 | 54822.36 | 19783.14 | 11.55 |
| 2024-09-26 | 33.65 | 34.74 | 1.02 | 3.03 | 37224.01 | 12757.95 | 7.84 |
| 2024-09-25 | 33.64 | 33.72 | 0.10 | 0.30 | 43128.00 | 14653.60 | 9.09 |
| 2024-09-24 | 32.16 | 33.62 | 1.46 | 4.54 | 42894.01 | 14033.73 | 9.04 |
| 2024-09-23 | 32.15 | 32.16 | -0.34 | -1.05 | 19758.00 | 6381.67 | 4.16 |
| 2024-09-20 | 32.50 | 32.50 | 0.09 | 0.28 | 23763.00 | 7742.42 | 5.01 |
| 2024-09-19 | 32.02 | 32.41 | -0.07 | -0.22 | 28861.00 | 9343.02 | 6.08 |
| 2024-09-18 | 30.50 | 32.48 | 1.48 | 4.77 | 40165.00 | 12885.92 | 8.46 |
| 2024-09-13 | 32.22 | 31.00 | -1.91 | -5.80 | 37263.01 | 11781.63 | 7.85 |
| 2024-09-12 | 34.43 | 32.91 | -1.64 | -4.75 | 34085.00 | 11541.03 | 7.18 |
| 2024-09-11 | 33.76 | 34.55 | 0.32 | 0.94 | 30785.00 | 10520.21 | 6.49 |
| 2024-09-10 | 33.98 | 34.23 | -0.12 | -0.35 | 31823.00 | 10738.98 | 6.71 |
| 2024-09-09 | 34.78 | 34.35 | -1.20 | -3.38 | 39801.01 | 13679.35 | 8.39 |
| 2024-09-06 | 35.15 | 35.55 | -1.29 | -3.50 | 83965.38 | 29267.75 | 17.69 |
| 2024-09-05 | 33.09 | 36.84 | 3.84 | 11.64 | 108776.01 | 40302.49 | 22.92 |
| 2024-09-04 | 34.01 | 33.00 | -1.69 | -4.87 | 33592.35 | 11115.93 | 7.08 |
| 2024-09-03 | 34.15 | 34.69 | 0.65 | 1.91 | 55573.72 | 19470.36 | 11.71 |
| 2024-09-02 | 32.93 | 34.04 | 0.96 | 2.90 | 40156.34 | 13473.40 | 8.46 |
| 2024-08-30 | 32.29 | 33.08 | 0.79 | 2.45 | 30224.79 | 10078.75 | 6.37 |
| 2024-08-29 | 30.87 | 32.29 | 1.41 | 4.57 | 20467.00 | 6516.95 | 4.31 |
| 2024-08-28 | 30.88 | 30.88 | -0.15 | -0.48 | 8167.00 | 2533.63 | 1.72 |
| 2024-08-27 | 31.71 | 31.03 | -0.95 | -2.97 | 12924.00 | 4049.64 | 2.72 |
| 2024-08-26 | 31.43 | 31.98 | 0.28 | 0.88 | 12399.00 | 3949.47 | 2.61 |
| 2024-08-23 | 31.88 | 31.70 | 0.17 | 0.54 | 12337.00 | 3910.25 | 2.60 |
| 2024-08-22 | 32.50 | 31.53 | -0.87 | -2.69 | 14710.00 | 4690.49 | 3.10 |
| 2024-08-21 | 32.10 | 32.40 | 0.25 | 0.78 | 13044.60 | 4244.54 | 2.75 |
| 2024-08-20 | 32.82 | 32.15 | -0.98 | -2.96 | 19712.60 | 6423.07 | 4.15 |
| 2024-08-19 | 34.34 | 33.13 | -0.59 | -1.75 | 21477.79 | 7277.74 | 4.53 |
| 2024-08-16 | 33.43 | 33.72 | 0.29 | 0.87 | 21241.00 | 7210.74 | 4.48 |
| 2024-08-15 | 33.05 | 33.43 | 0.33 | 1.00 | 11504.00 | 3832.04 | 2.42 |
| 2024-08-14 | 33.12 | 33.10 | 0.12 | 0.36 | 9920.63 | 3285.05 | 2.09 |
| 2024-08-13 | 32.70 | 32.98 | 0.52 | 1.60 | 10666.00 | 3493.45 | 2.25 |
| 2024-08-12 | 32.50 | 32.46 | -0.41 | -1.25 | 15522.25 | 5046.89 | 3.27 |
| 2024-08-09 | 33.84 | 32.87 | -0.83 | -2.46 | 19930.00 | 6667.20 | 4.20 |
| 2024-08-08 | 33.98 | 33.70 | -0.55 | -1.61 | 15953.00 | 5373.52 | 3.36 |
| 2024-08-07 | 33.60 | 34.25 | 0.65 | 1.94 | 18038.34 | 6190.74 | 3.80 |
| 2024-08-06 | 33.99 | 33.60 | 0.39 | 1.17 | 14508.34 | 4866.62 | 3.06 |
| 2024-08-05 | 34.79 | 33.21 | -2.15 | -6.08 | 25597.00 | 8782.51 | 5.39 |
| 2024-08-02 | 36.53 | 35.36 | -1.80 | -4.84 | 28676.00 | 10348.05 | 6.04 |
| 2024-08-01 | 36.59 | 37.16 | 0.48 | 1.31 | 35874.00 | 13289.84 | 7.56 |
| 2024-07-31 | 35.90 | 36.68 | 0.85 | 2.37 | 33260.91 | 12068.76 | 7.01 |
| 2024-07-30 | 35.00 | 35.83 | 0.63 | 1.79 | 29011.00 | 10327.05 | 6.11 |
| 2024-07-29 | 34.89 | 35.20 | 0.31 | 0.89 | 22186.00 | 7815.68 | 4.67 |
| 2024-07-26 | 34.72 | 34.89 | 0.19 | 0.55 | 21505.00 | 7491.12 | 4.53 |
| 2024-07-25 | 35.62 | 34.70 | -1.98 | -5.40 | 37159.00 | 12965.90 | 7.83 |
| 2024-07-24 | 36.06 | 36.68 | 0.74 | 2.06 | 40729.00 | 15243.33 | 8.58 |
| 2024-07-23 | 37.03 | 35.94 | -1.52 | -4.06 | 30150.00 | 11104.01 | 6.35 |
| 2024-07-22 | 37.70 | 37.46 | -0.43 | -1.14 | 32553.03 | 12284.92 | 6.86 |
| 2024-07-19 | 36.14 | 37.89 | 1.15 | 3.13 | 46416.68 | 17446.04 | 9.78 |
| 2024-07-18 | 36.49 | 36.74 | -0.87 | -2.31 | 45023.16 | 16296.60 | 9.49 |
| 2024-07-17 | 41.00 | 37.61 | -3.68 | -8.91 | 67613.57 | 25925.84 | 14.25 |
| 2024-07-16 | 41.45 | 41.29 | -0.56 | -1.34 | 70227.34 | 30017.41 | 14.80 |
| 2024-07-15 | 42.48 | 41.85 | -0.91 | -2.13 | 43440.99 | 18192.61 | 9.15 |
| 2024-07-12 | 40.97 | 42.76 | 0.96 | 2.30 | 75856.33 | 31872.66 | 15.98 |
| 2024-07-11 | 40.60 | 41.80 | 1.82 | 4.55 | 74717.97 | 30710.83 | 15.74 |
| 2024-07-10 | 39.00 | 39.98 | 0.53 | 1.34 | 66013.54 | 26511.04 | 13.91 |
| 2024-07-09 | 37.16 | 39.45 | 1.43 | 3.76 | 55006.00 | 21352.26 | 11.59 |
| 2024-07-08 | 38.97 | 38.02 | -1.44 | -3.65 | 52274.90 | 20371.20 | 11.01 |
| 2024-07-05 | 41.27 | 39.46 | -2.44 | -5.82 | 70660.90 | 28041.17 | 14.89 |
| 2024-07-04 | 41.84 | 41.90 | -1.79 | -4.10 | 73825.00 | 31746.18 | 15.56 |
| 2024-07-03 | 45.00 | 43.69 | -2.29 | -4.98 | 95387.85 | 42354.29 | 20.10 |
| 2024-07-02 | 41.02 | 45.98 | 4.96 | 12.09 | 133997.45 | 58515.33 | 28.23 |
| 2024-07-01 | 41.92 | 41.02 | -2.52 | -5.79 | 90508.01 | 37444.37 | 19.07 |
| 2024-06-28 | 41.30 | 43.54 | 2.03 | 4.89 | 127936.44 | 55408.21 | 26.96 |
| 2024-06-27 | 43.23 | 41.51 | -2.03 | -4.66 | 145709.84 | 63460.32 | 30.70 |
| 2024-06-26 | 35.40 | 43.54 | 7.26 | 20.01 | 90851.08 | 37111.07 | 19.14 |
| 2024-06-25 | 39.08 | 36.28 | -2.32 | -6.01 | 60627.61 | 22827.09 | 12.77 |
| 2024-06-24 | 36.42 | 38.60 | 1.44 | 3.88 | 83631.87 | 32552.48 | 17.62 |
| 2024-06-21 | 34.92 | 37.16 | 1.50 | 4.21 | 48343.00 | 17638.30 | 10.19 |
| 2024-06-20 | 36.71 | 35.66 | -1.34 | -3.62 | 36179.00 | 13289.78 | 7.62 |
| 2024-06-19 | 38.20 | 37.00 | -1.30 | -3.39 | 42438.18 | 15952.03 | 8.94 |
| 2024-06-18 | 37.98 | 38.30 | -0.39 | -1.01 | 60133.00 | 23148.97 | 12.67 |
| 2024-06-17 | 36.60 | 38.69 | 1.32 | 3.53 | 70999.71 | 27224.80 | 14.96 |
| 2024-06-14 | 36.02 | 37.37 | 1.14 | 3.15 | 56845.43 | 20703.25 | 11.98 |
| 2024-06-13 | 37.73 | 36.23 | -2.25 | -5.85 | 65919.25 | 24455.22 | 13.89 |
| 2024-06-12 | 37.98 | 38.48 | -0.73 | -1.86 | 62199.15 | 23771.69 | 13.11 |
| 2024-06-11 | 36.60 | 39.21 | 1.31 | 3.46 | 86388.42 | 32777.24 | 18.20 |
| 2024-06-07 | 34.31 | 37.90 | 2.90 | 8.29 | 94337.93 | 34355.52 | 19.88 |
| 2024-06-06 | 34.65 | 35.00 | 1.02 | 3.00 | 70246.86 | 25065.42 | 14.80 |
| 2024-06-05 | 33.00 | 33.98 | -0.70 | -2.02 | 37425.40 | 12791.06 | 7.89 |
| 2024-06-04 | 34.60 | 34.68 | -1.35 | -3.75 | 56123.18 | 19242.52 | 11.83 |
| 2024-06-03 | 34.74 | 36.03 | 1.73 | 5.04 | 71186.96 | 25457.26 | 15.00 |
| 2024-05-31 | 32.88 | 34.30 | 1.08 | 3.25 | 39234.00 | 13400.29 | 8.27 |
| 2024-05-30 | 33.43 | 33.92 | 0.02 | 0.06 | 28706.00 | 9700.00 | 6.05 |
| 2024-05-29 | 33.50 | 33.90 | 1.30 | 3.99 | 25597.00 | 8606.97 | 5.39 |
| 2024-05-28 | 32.99 | 32.60 | -0.19 | -0.58 | 12876.91 | 4241.15 | 2.71 |
| 2024-05-27 | 32.86 | 32.79 | 0.07 | 0.21 | 15147.00 | 4861.90 | 3.19 |
| 2024-05-24 | 33.41 | 32.72 | -0.92 | -2.74 | 23456.90 | 7665.24 | 4.94 |
| 2024-05-23 | 33.80 | 33.64 | -0.15 | -0.44 | 27314.90 | 9294.87 | 5.76 |
| 2024-05-22 | 32.69 | 33.79 | 0.74 | 2.24 | 20815.91 | 6993.71 | 4.39 |
| 2024-05-21 | 33.60 | 33.05 | 0.03 | 0.09 | 21514.17 | 7242.54 | 4.53 |
| 2024-05-20 | 32.14 | 33.02 | 0.72 | 2.23 | 15230.65 | 4985.70 | 3.21 |
| 2024-05-17 | 31.84 | 32.30 | 0.86 | 2.74 | 11352.65 | 3620.27 | 2.39 |
| 2024-05-16 | 31.48 | 31.44 | 0.15 | 0.48 | 8641.00 | 2736.82 | 1.82 |
| 2024-05-15 | 31.76 | 31.29 | -0.47 | -1.48 | 8080.00 | 2548.38 | 1.70 |
| 2024-05-14 | 31.68 | 31.76 | 0.41 | 1.31 | 8673.65 | 2755.95 | 1.83 |
| 2024-05-13 | 31.44 | 31.35 | -0.59 | -1.85 | 11677.65 | 3658.97 | 2.46 |
日K线
周K线
月K线
