中科磁业(301141)股票信息
| 股票代码 | 301141 |
| 股票名称 | 中科磁业 |
| 最新价/元 | 31.80 |
| 涨跌额/元 | -6.09 |
| 涨跌幅/% | -16.07 |
| 买入/元 | 31.80 |
| 卖出/元 | 31.81 |
| 昨收/元 | 37.89 |
| 今开/元 | 35.40 |
| 最高/元 | 35.99 |
| 最低/元 | 31.68 |
| 成交量/手 | 68711.08 |
| 成交额/万 | 23532.30 |
| 股净值/元 | 54.83 |
| 市净率 | 3.16 |
| 总市值/万 | 394423.68 |
| 流通值/万 | 141550.08 |
| 换手率/% | 15.44 |
| 入市日期 | 2023-04-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
中科磁业(301141)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 | 35.40 | 31.80 | -6.09 | -16.07 | 68711.08 | 23532.30 | 15.44 |
| 2024-10-08 | 40.00 | 37.89 | 3.87 | 11.38 | 103417.06 | 38681.15 | 23.23 |
| 2024-09-30 | 30.87 | 34.02 | 4.18 | 14.01 | 90696.09 | 29380.70 | 23.11 |
| 2024-09-27 | 28.13 | 29.84 | 1.76 | 6.27 | 66414.57 | 19583.21 | 16.92 |
| 2024-09-26 | 27.65 | 28.08 | 0.54 | 1.96 | 33918.10 | 9394.92 | 8.64 |
| 2024-09-25 | 27.57 | 27.54 | 0.32 | 1.18 | 40361.39 | 11261.20 | 10.28 |
| 2024-09-24 | 26.52 | 27.22 | 0.82 | 3.11 | 34945.55 | 9386.76 | 8.90 |
| 2024-09-23 | 26.21 | 26.40 | 0.02 | 0.08 | 21963.40 | 5845.57 | 5.60 |
| 2024-09-20 | 26.27 | 26.38 | 0.11 | 0.42 | 18552.00 | 4876.87 | 4.73 |
| 2024-09-19 | 26.06 | 26.27 | 0.44 | 1.70 | 15844.40 | 4145.92 | 4.04 |
| 2024-09-18 | 25.76 | 25.83 | 0.08 | 0.31 | 12902.49 | 3315.26 | 3.29 |
| 2024-09-13 | 26.69 | 25.75 | -0.96 | -3.59 | 16812.40 | 4402.35 | 4.28 |
| 2024-09-12 | 27.00 | 26.71 | -0.40 | -1.48 | 19914.60 | 5354.66 | 5.07 |
| 2024-09-11 | 26.45 | 27.11 | 0.38 | 1.42 | 32045.04 | 8733.50 | 8.17 |
| 2024-09-10 | 26.36 | 26.73 | 0.46 | 1.75 | 28054.04 | 7524.70 | 7.15 |
| 2024-09-09 | 26.00 | 26.27 | 0.02 | 0.08 | 20176.68 | 5292.51 | 5.14 |
| 2024-09-06 | 27.36 | 26.25 | -1.06 | -3.88 | 23420.61 | 6246.11 | 5.97 |
| 2024-09-05 | 27.27 | 27.31 | 0.03 | 0.11 | 16075.04 | 4393.42 | 4.10 |
| 2024-09-04 | 27.31 | 27.28 | -0.32 | -1.16 | 16640.53 | 4566.00 | 4.24 |
| 2024-09-03 | 27.30 | 27.60 | 0.04 | 0.15 | 24834.89 | 6859.21 | 6.33 |
| 2024-09-02 | 27.50 | 27.56 | 0.09 | 0.33 | 27763.66 | 7667.36 | 7.07 |
| 2024-08-30 | 27.18 | 27.47 | 0.29 | 1.07 | 27983.05 | 7713.85 | 7.13 |
| 2024-08-29 | 26.67 | 27.18 | 0.40 | 1.49 | 17068.20 | 4619.10 | 4.35 |
| 2024-08-28 | 26.68 | 26.78 | -0.09 | -0.34 | 13018.20 | 3517.26 | 3.32 |
| 2024-08-27 | 27.60 | 26.87 | -0.70 | -2.54 | 17035.54 | 4585.55 | 4.34 |
| 2024-08-26 | 26.99 | 27.57 | 0.57 | 2.11 | 19001.54 | 5251.66 | 4.84 |
| 2024-08-23 | 27.66 | 27.00 | -0.28 | -1.03 | 15151.05 | 4092.73 | 3.86 |
| 2024-08-22 | 28.18 | 27.28 | -0.98 | -3.47 | 18856.53 | 5207.02 | 4.80 |
| 2024-08-21 | 28.05 | 28.26 | 0.06 | 0.21 | 11281.65 | 3190.52 | 2.87 |
| 2024-08-20 | 29.09 | 28.20 | -0.74 | -2.56 | 17606.85 | 5019.85 | 4.49 |
| 2024-08-19 | 29.49 | 28.94 | -0.58 | -1.97 | 18573.50 | 5484.12 | 4.73 |
| 2024-08-16 | 30.00 | 29.52 | -0.25 | -0.84 | 14950.11 | 4465.38 | 3.81 |
| 2024-08-15 | 29.51 | 29.77 | 0.13 | 0.44 | 15104.11 | 4487.66 | 3.85 |
| 2024-08-14 | 29.60 | 29.64 | 0.01 | 0.03 | 14268.91 | 4235.96 | 3.64 |
| 2024-08-13 | 29.20 | 29.63 | 0.74 | 2.56 | 13215.20 | 3874.54 | 3.37 |
| 2024-08-12 | 29.67 | 28.89 | -0.75 | -2.53 | 15917.71 | 4641.56 | 4.06 |
| 2024-08-09 | 29.80 | 29.64 | 0.12 | 0.41 | 16547.84 | 4938.29 | 4.22 |
| 2024-08-08 | 30.11 | 29.52 | -0.72 | -2.38 | 20869.40 | 6155.39 | 5.32 |
| 2024-08-07 | 29.70 | 30.24 | 0.40 | 1.34 | 19110.40 | 5770.55 | 4.87 |
| 2024-08-06 | 29.70 | 29.84 | 0.49 | 1.67 | 19420.60 | 5765.17 | 4.95 |
| 2024-08-05 | 30.76 | 29.35 | -1.43 | -4.65 | 32082.70 | 9685.30 | 8.18 |
| 2024-08-02 | 31.38 | 30.78 | -0.95 | -2.99 | 31987.81 | 10048.15 | 8.15 |
| 2024-08-01 | 31.99 | 31.73 | -0.38 | -1.18 | 39945.20 | 12774.12 | 10.18 |
| 2024-07-31 | 31.09 | 32.11 | 1.05 | 3.38 | 43610.04 | 13825.09 | 11.11 |
| 2024-07-30 | 30.49 | 31.06 | 0.46 | 1.50 | 29137.26 | 9008.69 | 7.42 |
| 2024-07-29 | 30.41 | 30.60 | 0.06 | 0.20 | 19165.80 | 5852.79 | 4.88 |
| 2024-07-26 | 31.01 | 30.54 | 0.15 | 0.49 | 26502.80 | 8119.59 | 6.75 |
| 2024-07-25 | 29.90 | 30.39 | 0.11 | 0.36 | 25366.61 | 7709.28 | 6.46 |
| 2024-07-24 | 30.86 | 30.28 | -0.67 | -2.17 | 31409.23 | 9614.33 | 8.00 |
| 2024-07-23 | 32.32 | 30.95 | -1.36 | -4.21 | 47084.12 | 14916.09 | 12.00 |
| 2024-07-22 | 32.33 | 32.31 | -0.90 | -2.71 | 58529.91 | 19014.48 | 14.91 |
| 2024-07-19 | 33.70 | 33.21 | -1.12 | -3.26 | 89425.81 | 30419.63 | 22.79 |
| 2024-07-18 | 32.77 | 34.33 | 1.24 | 3.75 | 91090.17 | 30559.87 | 23.21 |
| 2024-07-17 | 32.22 | 33.09 | 0.53 | 1.63 | 74022.97 | 24037.29 | 18.86 |
| 2024-07-16 | 31.50 | 32.56 | 0.56 | 1.75 | 58443.37 | 18768.74 | 14.89 |
| 2024-07-15 | 31.18 | 32.00 | 1.14 | 3.69 | 75411.80 | 24237.94 | 19.22 |
| 2024-07-12 | 31.86 | 30.86 | -1.04 | -3.26 | 47214.95 | 14767.84 | 12.03 |
| 2024-07-11 | 31.30 | 31.90 | 1.24 | 4.04 | 53344.40 | 16907.29 | 13.59 |
| 2024-07-10 | 30.68 | 30.66 | -0.49 | -1.57 | 44105.77 | 13655.01 | 11.24 |
| 2024-07-09 | 30.00 | 31.15 | 0.39 | 1.27 | 57332.66 | 17463.29 | 14.61 |
| 2024-07-08 | 33.51 | 30.76 | -1.99 | -6.08 | 67849.32 | 21646.26 | 17.29 |
| 2024-07-05 | 32.15 | 32.75 | 0.16 | 0.49 | 61901.46 | 19951.68 | 15.77 |
| 2024-07-04 | 33.07 | 32.59 | -0.83 | -2.48 | 80051.28 | 26396.79 | 20.40 |
| 2024-07-03 | 35.01 | 33.42 | -2.93 | -8.06 | 131640.84 | 46122.31 | 33.54 |
| 2024-07-02 | 36.90 | 36.35 | -2.35 | -6.07 | 155931.76 | 57120.79 | 39.73 |
| 2024-07-01 | 37.84 | 38.70 | 6.45 | 20.00 | 139641.64 | 52778.81 | 35.58 |
| 2024-06-28 | 31.53 | 32.25 | 1.21 | 3.90 | 83126.39 | 26408.29 | 21.18 |
| 2024-06-27 | 30.45 | 31.04 | 0.36 | 1.17 | 49070.40 | 15359.38 | 12.50 |
| 2024-06-26 | 29.34 | 30.68 | 0.78 | 2.61 | 31375.26 | 9457.55 | 7.99 |
| 2024-06-25 | 29.11 | 29.90 | 0.80 | 2.75 | 33370.58 | 10018.21 | 8.50 |
| 2024-06-24 | 29.41 | 29.10 | -0.86 | -2.87 | 16011.70 | 4706.68 | 4.08 |
| 2024-06-21 | 29.97 | 29.96 | 0.13 | 0.44 | 16774.45 | 4986.02 | 4.27 |
| 2024-06-20 | 31.10 | 29.83 | -1.19 | -3.84 | 33538.31 | 10198.61 | 8.55 |
| 2024-06-19 | 31.26 | 31.02 | -0.24 | -0.77 | 41298.94 | 12952.44 | 10.52 |
| 2024-06-18 | 31.36 | 31.26 | 0.72 | 2.36 | 42680.08 | 13363.66 | 10.88 |
| 2024-06-17 | 30.50 | 30.54 | -0.02 | -0.07 | 21674.71 | 6590.82 | 5.52 |
| 2024-06-14 | 29.72 | 30.56 | 0.58 | 1.94 | 35390.93 | 10708.22 | 9.02 |
| 2024-06-13 | 30.00 | 29.98 | 0.18 | 0.60 | 25160.55 | 7509.77 | 6.41 |
| 2024-06-12 | 29.46 | 29.80 | 0.36 | 1.22 | 29702.39 | 8877.64 | 7.57 |
| 2024-06-11 | 29.10 | 29.44 | 0.04 | 0.14 | 19949.67 | 5778.16 | 5.08 |
| 2024-06-07 | 29.00 | 29.40 | 0.50 | 1.73 | 23272.99 | 6787.91 | 5.93 |
| 2024-06-06 | 30.60 | 28.90 | -0.70 | -2.37 | 31779.88 | 9429.89 | 8.10 |
| 2024-06-05 | 29.50 | 29.60 | -0.05 | -0.17 | 32758.92 | 9768.57 | 8.35 |
| 2024-06-04 | 29.90 | 29.65 | -0.61 | -2.02 | 33607.07 | 9913.87 | 8.56 |
| 2024-06-03 | 32.18 | 30.26 | -2.33 | -7.15 | 67925.75 | 20885.35 | 17.31 |
| 2024-05-31 | 32.72 | 32.59 | -0.36 | -1.09 | 42368.14 | 13930.25 | 10.80 |
| 2024-05-30 | 32.50 | 32.95 | -0.95 | -2.80 | 68302.45 | 22480.56 | 17.40 |
| 2024-05-29 | 30.55 | 33.90 | 2.94 | 9.50 | 100093.51 | 33711.83 | 25.51 |
| 2024-05-28 | 30.58 | 30.96 | 0.42 | 1.38 | 27998.24 | 8688.62 | 7.13 |
| 2024-05-27 | 42.92 | 43.06 | 0.29 | 0.68 | 15363.36 | 6554.55 | 5.48 |
| 2024-05-24 | 42.92 | 42.77 | -0.33 | -0.77 | 18201.20 | 7806.75 | 6.49 |
| 2024-05-23 | 44.27 | 43.10 | -1.55 | -3.47 | 23268.84 | 10115.88 | 8.30 |
| 2024-05-22 | 42.80 | 44.65 | 1.75 | 4.08 | 33999.17 | 15139.06 | 12.13 |
| 2024-05-21 | 43.99 | 42.90 | -1.40 | -3.16 | 20161.86 | 8701.94 | 7.19 |
| 2024-05-20 | 43.30 | 44.30 | 1.20 | 2.78 | 27692.64 | 12204.14 | 9.88 |
| 2024-05-17 | 42.36 | 43.10 | 0.74 | 1.75 | 19147.61 | 8129.98 | 6.83 |
| 2024-05-16 | 42.66 | 42.36 | -0.54 | -1.26 | 22967.65 | 9822.00 | 8.19 |
| 2024-05-15 | 45.48 | 42.90 | -1.89 | -4.22 | 35853.60 | 15883.33 | 12.79 |
| 2024-05-14 | 44.13 | 44.79 | 0.69 | 1.57 | 19745.21 | 8842.77 | 7.04 |
| 2024-05-13 | 47.05 | 44.10 | -4.17 | -8.64 | 38889.66 | 17574.48 | 13.87 |
日K线
周K线
月K线
