建科股份(301115)股票信息
| 股票代码 | 301115 |
| 股票名称 | 建科股份 |
| 最新价/元 | 14.30 |
| 涨跌额/元 | -2.14 |
| 涨跌幅/% | -13.02 |
| 买入/元 | 14.30 |
| 卖出/元 | 14.32 |
| 昨收/元 | 16.44 |
| 今开/元 | 15.69 |
| 最高/元 | 15.80 |
| 最低/元 | 14.30 |
| 成交量/手 | 89943.85 |
| 成交额/万 | 13644.73 |
| 股净值/元 | 26.00 |
| 市净率 | 1.00 |
| 总市值/万 | 264829.77 |
| 流通值/万 | 151225.24 |
| 换手率/% | 8.51 |
| 入市日期 | 2022-08-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
建科股份(301115)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 | 15.69 | 14.30 | -2.14 | -13.02 | 89943.85 | 13644.73 | 8.51 |
| 2024-10-08 | 17.88 | 16.44 | 1.16 | 7.59 | 142967.00 | 23500.75 | 13.52 |
| 2024-09-30 | 14.20 | 15.28 | 1.73 | 12.77 | 137491.31 | 20018.16 | 13.00 |
| 2024-09-27 | 13.10 | 13.55 | 0.65 | 5.04 | 93951.25 | 12518.87 | 8.88 |
| 2024-09-26 | 12.75 | 12.90 | 0.33 | 2.63 | 50002.03 | 6384.85 | 4.73 |
| 2024-09-25 | 12.54 | 12.57 | 0.10 | 0.80 | 54310.00 | 6884.07 | 5.14 |
| 2024-09-24 | 12.22 | 12.47 | 0.34 | 2.80 | 39294.42 | 4850.85 | 3.72 |
| 2024-09-23 | 12.20 | 12.13 | -0.10 | -0.82 | 20300.00 | 2476.26 | 1.92 |
| 2024-09-20 | 12.27 | 12.23 | -0.12 | -0.97 | 21244.00 | 2600.34 | 2.01 |
| 2024-09-19 | 12.15 | 12.35 | 0.26 | 2.15 | 28473.00 | 3500.30 | 2.69 |
| 2024-09-18 | 12.23 | 12.09 | -0.05 | -0.41 | 24096.95 | 2902.57 | 2.28 |
| 2024-09-13 | 12.31 | 12.14 | -0.16 | -1.30 | 26750.75 | 3285.04 | 2.53 |
| 2024-09-12 | 12.49 | 12.30 | -0.17 | -1.36 | 28715.95 | 3577.53 | 2.72 |
| 2024-09-11 | 12.48 | 12.47 | -0.15 | -1.19 | 25879.71 | 3245.72 | 2.45 |
| 2024-09-10 | 12.64 | 12.62 | 0.00 | 0.00 | 28510.60 | 3576.11 | 2.70 |
| 2024-09-09 | 12.58 | 12.62 | 0.07 | 0.56 | 33392.42 | 4197.13 | 3.16 |
| 2024-09-06 | 13.10 | 12.55 | -0.51 | -3.91 | 63502.97 | 8102.38 | 6.00 |
| 2024-09-05 | 12.97 | 13.06 | 0.00 | 0.00 | 46671.00 | 6092.50 | 4.41 |
| 2024-09-04 | 13.40 | 13.06 | -0.42 | -3.12 | 80806.11 | 10698.85 | 7.64 |
| 2024-09-03 | 13.30 | 13.48 | 0.16 | 1.20 | 73413.40 | 9840.56 | 6.94 |
| 2024-09-02 | 13.90 | 13.32 | -0.95 | -6.66 | 134452.06 | 18350.07 | 12.71 |
| 2024-08-30 | 13.96 | 14.27 | 0.18 | 1.28 | 193845.89 | 27270.96 | 18.33 |
| 2024-08-29 | 14.80 | 14.09 | -2.16 | -13.29 | 230155.20 | 33234.39 | 21.76 |
| 2024-08-28 | 18.00 | 16.25 | -0.62 | -3.68 | 312608.31 | 53176.91 | 29.56 |
| 2024-08-27 | 16.00 | 16.87 | 2.81 | 19.99 | 277611.13 | 46020.47 | 26.25 |
| 2024-08-26 | 14.06 | 14.06 | 2.34 | 19.97 | 140933.23 | 19758.25 | 13.33 |
| 2024-08-23 | 11.80 | 11.72 | -0.13 | -1.10 | 8882.34 | 1045.18 | 0.84 |
| 2024-08-22 | 12.19 | 11.85 | -0.33 | -2.71 | 12851.00 | 1544.13 | 1.22 |
| 2024-08-21 | 12.42 | 12.18 | -0.42 | -3.33 | 19227.15 | 2360.84 | 1.82 |
| 2024-08-20 | 13.00 | 12.60 | -0.55 | -4.18 | 30697.00 | 3936.08 | 2.90 |
| 2024-08-19 | 12.66 | 13.15 | 0.49 | 3.87 | 44597.31 | 5913.58 | 4.22 |
| 2024-08-16 | 12.79 | 12.66 | -0.10 | -0.78 | 9540.13 | 1208.14 | 0.90 |
| 2024-08-15 | 12.61 | 12.76 | 0.12 | 0.95 | 12493.33 | 1581.54 | 1.18 |
| 2024-08-14 | 12.54 | 12.64 | 0.10 | 0.80 | 15201.80 | 1930.06 | 1.44 |
| 2024-08-13 | 12.36 | 12.54 | 0.19 | 1.54 | 7735.00 | 959.17 | 0.73 |
| 2024-08-12 | 12.38 | 12.35 | 0.00 | 0.00 | 7025.00 | 870.31 | 0.66 |
| 2024-08-09 | 12.48 | 12.35 | -0.12 | -0.96 | 9902.00 | 1237.22 | 0.94 |
| 2024-08-08 | 12.41 | 12.47 | 0.02 | 0.16 | 7543.22 | 938.22 | 0.71 |
| 2024-08-07 | 12.40 | 12.45 | 0.02 | 0.16 | 5014.00 | 622.82 | 0.47 |
| 2024-08-06 | 12.36 | 12.43 | 0.27 | 2.22 | 9652.39 | 1195.42 | 0.91 |
| 2024-08-05 | 12.40 | 12.16 | -0.29 | -2.33 | 10551.03 | 1304.75 | 1.00 |
| 2024-08-02 | 12.45 | 12.45 | -0.10 | -0.80 | 10811.00 | 1354.40 | 1.02 |
| 2024-08-01 | 12.71 | 12.55 | -0.04 | -0.32 | 11515.00 | 1450.80 | 1.09 |
| 2024-07-31 | 12.35 | 12.59 | 0.25 | 2.03 | 14362.41 | 1796.88 | 1.36 |
| 2024-07-30 | 12.27 | 12.34 | 0.06 | 0.49 | 11000.00 | 1352.18 | 1.04 |
| 2024-07-29 | 12.24 | 12.28 | 0.06 | 0.49 | 6926.50 | 848.96 | 0.66 |
| 2024-07-26 | 12.28 | 12.22 | 0.05 | 0.41 | 7925.00 | 973.03 | 0.75 |
| 2024-07-25 | 12.15 | 12.17 | 0.06 | 0.50 | 5996.59 | 730.43 | 0.57 |
| 2024-07-24 | 12.35 | 12.11 | -0.19 | -1.55 | 6769.00 | 826.69 | 0.64 |
| 2024-07-23 | 12.54 | 12.30 | -0.17 | -1.36 | 6324.00 | 787.19 | 0.60 |
| 2024-07-22 | 12.46 | 12.47 | 0.02 | 0.16 | 5993.00 | 746.58 | 0.57 |
| 2024-07-19 | 12.55 | 12.45 | 0.07 | 0.57 | 9821.80 | 1230.92 | 0.93 |
| 2024-07-18 | 12.45 | 12.38 | -0.14 | -1.12 | 7653.00 | 943.36 | 0.73 |
| 2024-07-17 | 12.36 | 12.52 | 0.04 | 0.32 | 7749.00 | 966.24 | 0.73 |
| 2024-07-16 | 12.53 | 12.48 | 0.20 | 1.63 | 11726.44 | 1480.00 | 1.11 |
| 2024-07-15 | 12.98 | 12.62 | -0.52 | -3.96 | 8727.54 | 1124.41 | 0.83 |
| 2024-07-12 | 13.40 | 13.14 | -0.33 | -2.45 | 15586.20 | 2071.08 | 1.48 |
| 2024-07-11 | 13.26 | 13.47 | 0.20 | 1.51 | 24697.27 | 3311.03 | 2.34 |
| 2024-07-10 | 12.54 | 13.27 | 0.75 | 5.99 | 30501.52 | 4010.70 | 2.89 |
| 2024-07-09 | 12.48 | 12.52 | 0.04 | 0.32 | 8323.20 | 1031.36 | 0.79 |
| 2024-07-08 | 12.90 | 12.48 | -0.46 | -3.56 | 10854.22 | 1360.84 | 1.03 |
| 2024-07-05 | 13.01 | 12.94 | -0.08 | -0.61 | 12112.20 | 1557.19 | 1.15 |
| 2024-07-04 | 13.68 | 13.02 | -0.68 | -4.96 | 12147.20 | 1614.63 | 1.15 |
| 2024-07-03 | 13.76 | 13.70 | -0.08 | -0.58 | 4339.85 | 595.75 | 0.41 |
| 2024-07-02 | 13.91 | 13.78 | -0.13 | -0.94 | 4400.00 | 609.84 | 0.42 |
| 2024-07-01 | 14.00 | 13.91 | 0.03 | 0.22 | 3459.89 | 480.46 | 0.33 |
| 2024-06-28 | 13.80 | 13.88 | -0.04 | -0.29 | 4518.00 | 630.70 | 0.43 |
| 2024-06-27 | 14.11 | 13.92 | -0.24 | -1.70 | 5797.67 | 814.86 | 0.55 |
| 2024-06-26 | 14.02 | 14.16 | 0.20 | 1.43 | 7506.40 | 1054.41 | 0.71 |
| 2024-06-25 | 13.91 | 13.96 | 0.06 | 0.43 | 4394.18 | 614.17 | 0.42 |
| 2024-06-24 | 14.38 | 13.90 | -0.57 | -3.94 | 8524.17 | 1194.53 | 0.81 |
| 2024-06-21 | 14.30 | 14.47 | 0.07 | 0.49 | 4486.00 | 648.04 | 0.43 |
| 2024-06-20 | 14.85 | 14.40 | -0.35 | -2.37 | 7671.00 | 1115.83 | 0.73 |
| 2024-06-19 | 14.83 | 14.75 | -0.14 | -0.94 | 4857.00 | 721.01 | 0.46 |
| 2024-06-18 | 14.78 | 14.89 | 0.12 | 0.81 | 4520.69 | 670.76 | 0.43 |
| 2024-06-17 | 14.92 | 14.77 | -0.12 | -0.81 | 4317.66 | 638.68 | 0.41 |
| 2024-06-14 | 14.92 | 14.89 | -0.03 | -0.20 | 4264.20 | 633.74 | 0.40 |
| 2024-06-13 | 15.01 | 14.92 | -0.09 | -0.60 | 5323.00 | 795.72 | 0.50 |
| 2024-06-12 | 15.00 | 15.01 | 0.06 | 0.40 | 7437.84 | 1115.06 | 0.70 |
| 2024-06-11 | 14.76 | 14.95 | 0.06 | 0.40 | 8362.65 | 1233.17 | 0.79 |
| 2024-06-07 | 14.88 | 14.89 | 0.16 | 1.09 | 7168.30 | 1064.46 | 0.68 |
| 2024-06-06 | 15.30 | 14.73 | -0.57 | -3.73 | 13588.25 | 2030.26 | 1.29 |
| 2024-06-05 | 15.59 | 15.30 | -0.17 | -1.10 | 10378.60 | 1593.53 | 0.98 |
| 2024-06-04 | 15.15 | 15.47 | 0.02 | 0.13 | 10327.03 | 1577.66 | 0.98 |
| 2024-06-03 | 15.68 | 15.45 | 0.06 | 0.39 | 15762.24 | 2437.59 | 1.49 |
| 2024-05-31 | 15.25 | 15.39 | 0.15 | 0.98 | 9639.24 | 1479.84 | 0.91 |
| 2024-05-30 | 15.60 | 15.24 | -0.26 | -1.68 | 15459.71 | 2377.81 | 1.46 |
| 2024-05-29 | 15.69 | 15.50 | -0.45 | -2.82 | 28736.28 | 4437.40 | 2.72 |
| 2024-05-28 | 16.88 | 15.95 | 0.33 | 2.11 | 43446.59 | 7149.27 | 4.12 |
| 2024-05-27 | 15.38 | 15.62 | 0.14 | 0.90 | 6922.45 | 1065.08 | 0.66 |
| 2024-05-24 | 15.32 | 15.48 | 0.02 | 0.13 | 8268.04 | 1271.89 | 0.78 |
| 2024-05-23 | 15.78 | 15.46 | -0.32 | -2.03 | 10982.40 | 1704.74 | 1.04 |
| 2024-05-22 | 15.59 | 15.78 | 0.08 | 0.51 | 11924.71 | 1888.50 | 1.13 |
| 2024-05-21 | 15.77 | 15.70 | -0.07 | -0.44 | 11108.05 | 1733.76 | 1.05 |
| 2024-05-20 | 15.60 | 15.77 | 0.06 | 0.38 | 7098.80 | 1117.45 | 0.67 |
| 2024-05-17 | 15.54 | 15.71 | 0.12 | 0.77 | 7553.61 | 1180.52 | 0.72 |
| 2024-05-16 | 15.20 | 15.59 | 0.19 | 1.23 | 10956.31 | 1696.77 | 1.04 |
| 2024-05-15 | 15.58 | 15.40 | -0.14 | -0.90 | 3902.00 | 603.63 | 0.38 |
| 2024-05-14 | 15.48 | 15.54 | 0.06 | 0.39 | 4100.85 | 637.79 | 0.39 |
| 2024-05-13 | 15.77 | 15.48 | -0.28 | -1.78 | 10009.00 | 1556.78 | 0.96 |
日K线
周K线
月K线
