中粮科工(301058)股票信息
| 股票代码 | 301058 |
| 股票名称 | 中粮科工 |
| 最新价/元 | 9.81 |
| 涨跌额/元 | -1.54 |
| 涨跌幅/% | -13.57 |
| 买入/元 | 9.81 |
| 卖出/元 | 9.82 |
| 昨收/元 | 11.35 |
| 今开/元 | 10.91 |
| 最高/元 | 10.94 |
| 最低/元 | 9.71 |
| 成交量/手 | 263317.35 |
| 成交额/万 | 27163.16 |
| 股净值/元 | 23.36 |
| 市净率 | 2.52 |
| 总市值/万 | 502541.03 |
| 流通值/万 | 502541.03 |
| 换手率/% | 5.14 |
| 入市日期 | 2021-09-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
中粮科工(301058)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 | 10.91 | 9.81 | -1.54 | -13.57 | 263317.35 | 27163.16 | 5.14 |
| 2024-10-08 | 12.40 | 11.35 | 0.66 | 6.17 | 438807.43 | 50175.22 | 8.57 |
| 2024-09-30 | 9.76 | 10.69 | 1.31 | 13.97 | 351130.89 | 35566.55 | 6.85 |
| 2024-09-27 | 8.98 | 9.38 | 0.56 | 6.35 | 196299.85 | 18182.35 | 3.83 |
| 2024-09-26 | 8.64 | 8.82 | 0.20 | 2.32 | 102050.30 | 8919.94 | 1.99 |
| 2024-09-25 | 8.60 | 8.62 | 0.09 | 1.06 | 122764.35 | 10695.17 | 2.40 |
| 2024-09-24 | 8.28 | 8.53 | 0.25 | 3.02 | 103463.58 | 8718.66 | 2.02 |
| 2024-09-23 | 8.23 | 8.28 | -0.10 | -1.19 | 59714.88 | 4929.94 | 1.17 |
| 2024-09-20 | 8.53 | 8.38 | -0.27 | -3.12 | 104211.00 | 8762.49 | 2.03 |
| 2024-09-19 | 8.30 | 8.65 | 0.21 | 2.49 | 145666.65 | 12501.71 | 2.84 |
| 2024-09-18 | 8.08 | 8.44 | 0.29 | 3.56 | 92441.14 | 7542.03 | 1.80 |
| 2024-09-13 | 7.98 | 8.15 | 0.16 | 2.00 | 80462.35 | 6546.49 | 1.57 |
| 2024-09-12 | 7.82 | 7.99 | 0.16 | 2.04 | 102860.61 | 8376.58 | 2.01 |
| 2024-09-11 | 7.87 | 7.83 | -0.07 | -0.89 | 28174.00 | 2215.37 | 0.55 |
| 2024-09-10 | 7.94 | 7.90 | -0.09 | -1.13 | 41812.00 | 3306.15 | 0.82 |
| 2024-09-09 | 7.62 | 7.99 | 0.32 | 4.17 | 67450.31 | 5314.29 | 1.32 |
| 2024-09-06 | 7.78 | 7.67 | -0.25 | -3.16 | 49473.00 | 3837.88 | 2.43 |
| 2024-09-05 | 7.82 | 7.92 | 0.05 | 0.64 | 26369.00 | 2084.17 | 1.30 |
| 2024-09-04 | 7.85 | 7.87 | -0.16 | -1.99 | 32940.00 | 2621.90 | 1.62 |
| 2024-09-03 | 8.00 | 8.03 | 0.10 | 1.26 | 25589.00 | 2044.29 | 1.26 |
| 2024-09-02 | 8.15 | 7.93 | -0.12 | -1.49 | 37019.00 | 2973.29 | 1.82 |
| 2024-08-30 | 8.07 | 8.05 | 0.14 | 1.77 | 57358.00 | 4641.78 | 2.82 |
| 2024-08-29 | 7.85 | 7.91 | 0.01 | 0.13 | 24010.00 | 1897.64 | 1.18 |
| 2024-08-28 | 7.93 | 7.90 | -0.08 | -1.00 | 26198.00 | 2076.46 | 1.29 |
| 2024-08-27 | 7.97 | 7.98 | 0.01 | 0.13 | 35583.00 | 2831.42 | 1.75 |
| 2024-08-26 | 7.85 | 7.97 | 0.14 | 1.79 | 28336.84 | 2249.93 | 1.39 |
| 2024-08-23 | 7.84 | 7.83 | 0.03 | 0.39 | 23342.00 | 1822.07 | 1.15 |
| 2024-08-22 | 7.99 | 7.80 | -0.16 | -2.01 | 33738.84 | 2656.51 | 1.66 |
| 2024-08-21 | 7.99 | 7.96 | -0.03 | -0.38 | 23737.94 | 1894.19 | 1.17 |
| 2024-08-20 | 8.15 | 7.99 | -0.14 | -1.72 | 40070.00 | 3226.47 | 1.97 |
| 2024-08-19 | 8.33 | 8.13 | -0.20 | -2.40 | 61437.90 | 5040.56 | 3.02 |
| 2024-08-16 | 8.70 | 8.33 | -0.37 | -4.25 | 60552.31 | 5135.08 | 2.98 |
| 2024-08-15 | 8.57 | 8.70 | 0.09 | 1.05 | 42549.20 | 3667.50 | 2.09 |
| 2024-08-14 | 8.61 | 8.61 | -0.01 | -0.12 | 30673.00 | 2658.63 | 1.51 |
| 2024-08-13 | 8.61 | 8.62 | 0.01 | 0.12 | 30404.00 | 2597.90 | 1.49 |
| 2024-08-12 | 8.68 | 8.61 | -0.12 | -1.38 | 38063.00 | 3302.99 | 1.87 |
| 2024-08-09 | 8.83 | 8.73 | -0.13 | -1.47 | 46361.00 | 4107.39 | 2.28 |
| 2024-08-08 | 8.83 | 8.86 | 0.04 | 0.45 | 42293.00 | 3729.18 | 2.08 |
| 2024-08-07 | 8.83 | 8.82 | 0.01 | 0.11 | 32837.00 | 2899.30 | 1.61 |
| 2024-08-06 | 8.80 | 8.81 | 0.18 | 2.09 | 36379.00 | 3188.27 | 1.79 |
| 2024-08-05 | 8.83 | 8.63 | -0.30 | -3.36 | 53066.00 | 4678.41 | 2.61 |
| 2024-08-02 | 9.00 | 8.93 | -0.14 | -1.54 | 43752.74 | 3937.40 | 2.15 |
| 2024-08-01 | 9.05 | 9.07 | 0.02 | 0.22 | 44260.00 | 4012.23 | 2.18 |
| 2024-07-31 | 8.81 | 9.05 | 0.23 | 2.61 | 52060.00 | 4671.35 | 2.56 |
| 2024-07-30 | 8.84 | 8.82 | 0.01 | 0.11 | 34887.00 | 3062.76 | 1.72 |
| 2024-07-29 | 8.86 | 8.81 | -0.07 | -0.79 | 35325.00 | 3117.22 | 1.74 |
| 2024-07-26 | 8.65 | 8.88 | 0.23 | 2.66 | 55107.00 | 4861.31 | 2.71 |
| 2024-07-25 | 8.73 | 8.65 | -0.11 | -1.26 | 51235.54 | 4415.90 | 2.52 |
| 2024-07-24 | 8.90 | 8.76 | -0.13 | -1.46 | 32860.34 | 2904.67 | 1.62 |
| 2024-07-23 | 9.07 | 8.89 | -0.14 | -1.55 | 27662.98 | 2494.67 | 1.36 |
| 2024-07-22 | 9.11 | 9.03 | -0.02 | -0.22 | 22267.00 | 2012.98 | 1.09 |
| 2024-07-19 | 9.12 | 9.05 | -0.10 | -1.09 | 37969.00 | 3437.75 | 1.87 |
| 2024-07-18 | 9.04 | 9.15 | 0.10 | 1.11 | 39315.00 | 3538.54 | 1.93 |
| 2024-07-17 | 9.14 | 9.05 | -0.12 | -1.31 | 27219.00 | 2485.54 | 1.34 |
| 2024-07-16 | 9.15 | 9.17 | 0.03 | 0.33 | 30657.00 | 2799.91 | 1.51 |
| 2024-07-15 | 9.35 | 9.14 | -0.25 | -2.66 | 45837.08 | 4221.12 | 2.25 |
| 2024-07-12 | 9.45 | 9.39 | -0.16 | -1.68 | 51630.74 | 4887.67 | 2.54 |
| 2024-07-11 | 9.38 | 9.55 | 0.06 | 0.63 | 86593.74 | 8214.54 | 4.26 |
| 2024-07-10 | 9.17 | 9.49 | 0.32 | 3.49 | 105886.51 | 9991.30 | 5.21 |
| 2024-07-09 | 9.03 | 9.17 | 0.04 | 0.44 | 66248.74 | 5956.45 | 3.26 |
| 2024-07-08 | 9.13 | 9.13 | -0.03 | -0.33 | 36335.00 | 3294.32 | 1.79 |
| 2024-07-05 | 9.03 | 9.16 | 0.14 | 1.55 | 44252.00 | 4012.58 | 2.18 |
| 2024-07-04 | 9.48 | 9.02 | -0.49 | -5.15 | 78862.00 | 7255.29 | 3.88 |
| 2024-07-03 | 9.45 | 9.51 | -0.02 | -0.21 | 77638.00 | 7461.39 | 3.82 |
| 2024-07-02 | 9.54 | 9.53 | -0.07 | -0.73 | 62089.27 | 5920.24 | 3.05 |
| 2024-07-01 | 9.41 | 9.60 | 0.13 | 1.37 | 81206.00 | 7763.19 | 3.99 |
| 2024-06-28 | 9.21 | 9.47 | 0.14 | 1.50 | 76669.00 | 7212.45 | 3.77 |
| 2024-06-27 | 9.14 | 9.33 | 0.13 | 1.41 | 105338.00 | 9956.95 | 5.18 |
| 2024-06-26 | 9.05 | 9.20 | 0.18 | 2.00 | 45550.00 | 4125.68 | 2.24 |
| 2024-06-25 | 8.99 | 9.02 | 0.05 | 0.56 | 33083.00 | 2985.10 | 1.63 |
| 2024-06-24 | 9.26 | 8.97 | -0.39 | -4.17 | 55408.53 | 5033.33 | 2.72 |
| 2024-06-21 | 9.21 | 9.36 | 0.07 | 0.75 | 40123.00 | 3762.86 | 1.97 |
| 2024-06-20 | 9.66 | 9.29 | -0.39 | -4.03 | 64497.00 | 6075.76 | 3.17 |
| 2024-06-19 | 9.68 | 9.68 | -0.04 | -0.41 | 67185.00 | 6552.01 | 3.30 |
| 2024-06-18 | 9.55 | 9.72 | 0.21 | 2.21 | 65977.48 | 6372.12 | 3.24 |
| 2024-06-17 | 9.56 | 9.51 | -0.08 | -0.83 | 49344.48 | 4712.50 | 2.43 |
| 2024-06-14 | 9.41 | 9.59 | 0.17 | 1.81 | 65161.00 | 6237.57 | 3.20 |
| 2024-06-13 | 9.54 | 9.42 | -0.17 | -1.77 | 61778.99 | 5853.84 | 3.04 |
| 2024-06-12 | 9.63 | 9.74 | 0.02 | 0.21 | 50077.99 | 4869.98 | 2.46 |
| 2024-06-11 | 9.57 | 9.72 | 0.04 | 0.41 | 42337.69 | 4071.42 | 2.08 |
| 2024-06-07 | 9.68 | 9.68 | 0.16 | 1.68 | 77316.00 | 7454.51 | 3.80 |
| 2024-06-06 | 10.15 | 9.52 | -0.68 | -6.67 | 164896.36 | 16045.63 | 8.11 |
| 2024-06-05 | 10.51 | 10.20 | -0.51 | -4.76 | 132170.39 | 13721.46 | 6.50 |
| 2024-06-04 | 10.79 | 10.71 | 0.22 | 2.10 | 182236.00 | 19668.37 | 8.96 |
| 2024-06-03 | 10.23 | 10.49 | 0.25 | 2.44 | 120569.00 | 12475.11 | 5.93 |
| 2024-05-31 | 10.22 | 10.24 | 0.01 | 0.10 | 51251.00 | 5245.08 | 2.52 |
| 2024-05-30 | 10.12 | 10.23 | 0.01 | 0.10 | 64563.00 | 6617.39 | 3.17 |
| 2024-05-29 | 10.21 | 10.22 | -0.05 | -0.49 | 81048.00 | 8331.59 | 3.98 |
| 2024-05-28 | 10.54 | 10.27 | -0.42 | -3.93 | 106584.00 | 11105.95 | 5.24 |
| 2024-05-27 | 10.83 | 10.69 | -0.11 | -1.02 | 168167.04 | 17740.04 | 8.27 |
| 2024-05-24 | 10.71 | 10.80 | 0.16 | 1.50 | 233630.23 | 25688.07 | 11.49 |
| 2024-05-23 | 10.86 | 10.64 | -0.43 | -3.88 | 154005.00 | 16547.79 | 7.57 |
| 2024-05-22 | 10.34 | 11.07 | 0.68 | 6.55 | 264918.93 | 28864.54 | 13.02 |
| 2024-05-21 | 10.48 | 10.39 | -0.13 | -1.24 | 89963.00 | 9399.57 | 4.42 |
| 2024-05-20 | 10.50 | 10.52 | -0.08 | -0.76 | 159758.09 | 16793.18 | 7.85 |
| 2024-05-17 | 10.60 | 10.60 | -0.22 | -2.03 | 165671.97 | 17374.77 | 8.14 |
| 2024-05-16 | 10.77 | 10.82 | 0.05 | 0.46 | 173120.99 | 18668.51 | 8.51 |
| 2024-05-15 | 11.16 | 10.77 | -0.50 | -4.44 | 207381.19 | 22597.08 | 10.20 |
| 2024-05-14 | 11.06 | 11.27 | 0.21 | 1.90 | 230886.45 | 25939.72 | 11.35 |
| 2024-05-13 | 10.86 | 11.06 | 0.06 | 0.55 | 305304.89 | 34393.08 | 15.01 |
日K线
周K线
月K线
