中科江南(301153)股票信息
| 股票代码 | 301153 |
| 股票名称 | 中科江南 |
| 最新价/元 | 35.60 |
| 涨跌额/元 | -2.26 |
| 涨跌幅/% | -5.97 |
| 买入/元 | 35.59 |
| 卖出/元 | 35.60 |
| 昨收/元 | 37.86 |
| 今开/元 | 35.62 |
| 最高/元 | 44.10 |
| 最低/元 | 33.52 |
| 成交量/手 | 269837.64 |
| 成交额/万 | 100556.19 |
| 股净值/元 | 23.12 |
| 市净率 | 7.39 |
| 总市值/万 | 1245715.20 |
| 流通值/万 | 732882.22 |
| 换手率/% | 13.11 |
| 入市日期 | 2022-05-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
中科江南(301153)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 | 35.62 | 35.60 | -2.26 | -5.97 | 269837.64 | 100556.19 | 13.11 |
| 2024-10-08 | 37.86 | 37.86 | 6.31 | 20.00 | 247685.32 | 90081.96 | 12.03 |
| 2024-09-30 | 27.50 | 31.55 | 5.26 | 20.01 | 231258.76 | 68574.66 | 11.23 |
| 2024-09-27 | 24.79 | 26.29 | 1.79 | 7.31 | 241078.40 | 61764.95 | 11.71 |
| 2024-09-26 | 23.68 | 24.50 | 0.35 | 1.45 | 200360.59 | 47892.68 | 9.73 |
| 2024-09-25 | 22.97 | 24.15 | 1.15 | 5.00 | 263663.33 | 62257.87 | 12.81 |
| 2024-09-24 | 21.05 | 23.00 | 1.67 | 7.83 | 261248.00 | 57016.27 | 12.69 |
| 2024-09-23 | 21.76 | 21.33 | -0.15 | -0.70 | 169830.25 | 36462.66 | 8.25 |
| 2024-09-20 | 21.18 | 21.48 | 1.29 | 6.39 | 260970.11 | 56184.46 | 12.68 |
| 2024-09-19 | 18.20 | 20.19 | 2.16 | 11.98 | 178672.15 | 34622.89 | 8.68 |
| 2024-09-18 | 18.45 | 18.03 | -0.68 | -3.63 | 75937.83 | 13758.54 | 3.69 |
| 2024-09-13 | 19.41 | 18.71 | -0.94 | -4.78 | 96564.04 | 18385.51 | 4.69 |
| 2024-09-12 | 19.10 | 19.65 | 0.56 | 2.93 | 146646.15 | 28594.30 | 7.12 |
| 2024-09-11 | 19.07 | 19.09 | -0.16 | -0.83 | 64978.80 | 12343.23 | 3.16 |
| 2024-09-10 | 19.17 | 19.25 | 0.11 | 0.58 | 105868.22 | 20079.11 | 5.14 |
| 2024-09-09 | 19.59 | 19.14 | -0.87 | -4.35 | 131682.42 | 25764.82 | 6.40 |
| 2024-09-06 | 19.30 | 20.01 | -0.51 | -2.49 | 209375.80 | 40825.91 | 10.17 |
| 2024-09-05 | 18.15 | 20.52 | 3.01 | 17.19 | 224905.52 | 45140.98 | 10.92 |
| 2024-09-04 | 17.37 | 17.51 | 0.02 | 0.11 | 32690.00 | 5708.30 | 1.59 |
| 2024-09-03 | 16.94 | 17.49 | 0.59 | 3.49 | 49062.08 | 8495.95 | 2.38 |
| 2024-09-02 | 17.82 | 16.90 | -0.92 | -5.16 | 58987.60 | 10184.33 | 2.87 |
| 2024-08-30 | 17.62 | 17.82 | 0.16 | 0.91 | 61280.32 | 10994.45 | 2.98 |
| 2024-08-29 | 17.01 | 17.66 | 0.27 | 1.55 | 33918.29 | 5941.00 | 1.65 |
| 2024-08-28 | 17.34 | 17.39 | 0.03 | 0.17 | 23443.20 | 4068.26 | 1.14 |
| 2024-08-27 | 17.70 | 17.36 | -0.37 | -2.09 | 29591.37 | 5182.47 | 1.44 |
| 2024-08-26 | 17.90 | 17.73 | -0.06 | -0.34 | 24706.14 | 4402.38 | 1.20 |
| 2024-08-23 | 17.59 | 17.79 | 0.24 | 1.37 | 29123.00 | 5182.96 | 1.41 |
| 2024-08-22 | 17.98 | 17.55 | -0.35 | -1.96 | 26011.28 | 4625.37 | 1.26 |
| 2024-08-21 | 17.96 | 17.90 | -0.11 | -0.61 | 22669.04 | 4087.75 | 1.10 |
| 2024-08-20 | 18.65 | 18.01 | -0.71 | -3.79 | 39094.40 | 7112.41 | 1.90 |
| 2024-08-19 | 18.40 | 18.72 | 0.32 | 1.74 | 47002.20 | 8826.21 | 2.28 |
| 2024-08-16 | 18.64 | 18.40 | -0.25 | -1.34 | 29655.07 | 5527.40 | 1.44 |
| 2024-08-15 | 18.25 | 18.65 | 0.40 | 2.19 | 43981.63 | 8171.22 | 2.14 |
| 2024-08-14 | 18.52 | 18.25 | -0.29 | -1.56 | 21227.20 | 3895.22 | 1.03 |
| 2024-08-13 | 18.34 | 18.54 | 0.20 | 1.09 | 21747.20 | 3988.58 | 1.06 |
| 2024-08-12 | 18.53 | 18.34 | -0.20 | -1.08 | 29452.87 | 5413.18 | 1.43 |
| 2024-08-09 | 18.88 | 18.54 | -0.34 | -1.80 | 25377.02 | 4767.98 | 1.23 |
| 2024-08-08 | 18.77 | 18.88 | -0.15 | -0.79 | 37802.12 | 7081.79 | 1.84 |
| 2024-08-07 | 19.33 | 19.03 | -0.36 | -1.86 | 45513.52 | 8685.89 | 2.21 |
| 2024-08-06 | 18.94 | 19.39 | 0.90 | 4.87 | 70143.77 | 13390.64 | 3.41 |
| 2024-08-05 | 19.22 | 18.49 | -0.95 | -4.89 | 59014.08 | 11287.83 | 2.87 |
| 2024-08-02 | 19.69 | 19.44 | -0.49 | -2.46 | 48834.60 | 9634.03 | 2.37 |
| 2024-08-01 | 19.85 | 19.93 | 0.06 | 0.30 | 65614.25 | 13020.07 | 3.19 |
| 2024-07-31 | 18.49 | 19.87 | 1.40 | 7.58 | 93761.50 | 18184.28 | 4.55 |
| 2024-07-30 | 18.47 | 18.47 | -0.19 | -1.02 | 42166.03 | 7821.40 | 2.05 |
| 2024-07-29 | 18.93 | 18.66 | -0.21 | -1.11 | 36399.50 | 6819.56 | 1.77 |
| 2024-07-26 | 18.70 | 18.87 | 0.13 | 0.69 | 39766.18 | 7488.50 | 1.93 |
| 2024-07-25 | 18.43 | 18.74 | 0.23 | 1.24 | 52389.41 | 9791.71 | 2.54 |
| 2024-07-24 | 19.15 | 18.51 | -0.71 | -3.69 | 75920.81 | 14244.58 | 3.69 |
| 2024-07-23 | 19.92 | 19.22 | -0.92 | -4.57 | 72836.29 | 14238.90 | 3.54 |
| 2024-07-22 | 20.91 | 20.14 | -0.50 | -2.42 | 83877.11 | 17067.89 | 4.07 |
| 2024-07-19 | 20.92 | 20.64 | -0.29 | -1.39 | 67017.56 | 14036.85 | 3.26 |
| 2024-07-18 | 20.47 | 20.93 | 0.35 | 1.70 | 62103.49 | 12671.76 | 3.02 |
| 2024-07-17 | 21.41 | 20.58 | -0.92 | -4.28 | 73001.02 | 15227.25 | 3.55 |
| 2024-07-16 | 21.91 | 21.50 | -0.50 | -2.27 | 60465.14 | 13065.07 | 2.94 |
| 2024-07-15 | 22.60 | 22.00 | -0.92 | -4.01 | 61734.80 | 13682.23 | 3.00 |
| 2024-07-12 | 22.39 | 22.92 | 0.23 | 1.01 | 78851.02 | 18210.94 | 3.83 |
| 2024-07-11 | 23.08 | 22.69 | 0.21 | 0.93 | 75936.47 | 17420.61 | 3.69 |
| 2024-07-10 | 23.34 | 22.48 | -1.04 | -4.42 | 78996.11 | 18045.77 | 3.84 |
| 2024-07-09 | 23.42 | 23.52 | -0.13 | -0.55 | 96723.21 | 22419.06 | 4.70 |
| 2024-07-08 | 25.14 | 23.65 | -1.85 | -7.26 | 87436.12 | 21221.38 | 4.25 |
| 2024-07-05 | 25.50 | 25.50 | -0.25 | -0.97 | 69498.27 | 17906.30 | 3.38 |
| 2024-07-04 | 26.89 | 25.75 | -2.12 | -7.61 | 114142.85 | 30098.33 | 5.54 |
| 2024-07-03 | 29.68 | 27.87 | -2.58 | -8.47 | 155454.68 | 44739.51 | 7.55 |
| 2024-07-02 | 30.39 | 30.45 | 1.48 | 5.11 | 227890.80 | 69935.49 | 11.07 |
| 2024-07-01 | 27.71 | 28.97 | 0.71 | 2.51 | 110028.56 | 31420.25 | 5.34 |
| 2024-06-28 | 28.90 | 28.26 | -1.32 | -4.46 | 143180.18 | 40934.79 | 6.96 |
| 2024-06-27 | 28.30 | 29.58 | 1.23 | 4.34 | 188749.92 | 54448.99 | 9.17 |
| 2024-06-26 | 27.74 | 28.35 | 0.80 | 2.90 | 108848.45 | 29771.68 | 5.29 |
| 2024-06-25 | 25.80 | 27.55 | 1.75 | 6.78 | 85829.93 | 22960.68 | 4.17 |
| 2024-06-24 | 26.90 | 25.80 | -1.38 | -5.08 | 22542.64 | 5937.78 | 1.10 |
| 2024-06-21 | 26.68 | 27.18 | 0.32 | 1.19 | 25452.40 | 6907.00 | 1.24 |
| 2024-06-20 | 27.62 | 26.86 | -1.14 | -4.07 | 40121.35 | 10933.86 | 1.95 |
| 2024-06-19 | 27.40 | 28.00 | 0.62 | 2.26 | 54236.63 | 15198.79 | 2.63 |
| 2024-06-18 | 27.27 | 27.38 | 0.06 | 0.22 | 15920.88 | 4372.89 | 0.77 |
| 2024-06-17 | 27.46 | 27.32 | 0.01 | 0.04 | 21035.59 | 5742.22 | 1.02 |
| 2024-06-14 | 27.40 | 27.31 | 0.12 | 0.44 | 38587.68 | 10448.22 | 1.87 |
| 2024-06-13 | 27.59 | 27.19 | -0.29 | -1.06 | 18512.96 | 5064.01 | 0.90 |
| 2024-06-12 | 27.43 | 27.48 | 0.05 | 0.18 | 23557.77 | 6529.66 | 1.14 |
| 2024-06-11 | 25.81 | 27.43 | 1.47 | 5.66 | 40723.57 | 10925.85 | 1.98 |
| 2024-06-07 | 26.65 | 25.96 | -0.59 | -2.22 | 27780.28 | 7274.99 | 1.35 |
| 2024-06-06 | 27.59 | 26.55 | -1.05 | -3.80 | 36669.02 | 9846.47 | 1.78 |
| 2024-06-05 | 28.08 | 27.60 | -0.33 | -1.18 | 14124.36 | 3942.72 | 0.69 |
| 2024-06-04 | 28.00 | 27.93 | -0.23 | -0.82 | 21471.77 | 5990.01 | 1.04 |
| 2024-06-03 | 28.50 | 28.16 | -0.56 | -1.95 | 30252.00 | 8544.80 | 1.47 |
| 2024-05-31 | 28.44 | 28.72 | 0.23 | 0.81 | 28486.03 | 8166.17 | 1.38 |
| 2024-05-30 | 27.90 | 28.49 | 0.31 | 1.10 | 46944.96 | 13241.36 | 2.28 |
| 2024-05-29 | 28.29 | 28.18 | 0.02 | 0.07 | 30994.24 | 8760.39 | 1.51 |
| 2024-05-28 | 28.94 | 28.16 | -0.80 | -2.76 | 42996.48 | 12202.96 | 2.09 |
| 2024-05-27 | 28.78 | 28.96 | 0.01 | 0.04 | 31246.56 | 8935.39 | 1.52 |
| 2024-05-24 | 29.69 | 28.95 | -0.76 | -2.56 | 32518.44 | 9548.90 | 1.58 |
| 2024-05-23 | 30.20 | 29.71 | -0.51 | -1.69 | 19925.00 | 5942.88 | 0.97 |
| 2024-05-22 | 30.76 | 30.22 | -0.38 | -1.24 | 24490.37 | 7400.88 | 1.19 |
| 2024-05-21 | 31.05 | 30.60 | -0.45 | -1.45 | 30745.88 | 9509.04 | 1.49 |
| 2024-05-20 | 29.79 | 31.05 | 1.12 | 3.74 | 61800.50 | 19063.93 | 3.00 |
| 2024-05-17 | 29.80 | 29.93 | 0.03 | 0.10 | 36465.76 | 10859.72 | 1.77 |
| 2024-05-16 | 30.13 | 29.90 | -0.33 | -1.09 | 37978.06 | 11366.69 | 1.84 |
| 2024-05-15 | 30.80 | 30.23 | -0.70 | -2.26 | 43553.24 | 13220.91 | 2.12 |
| 2024-05-14 | 30.47 | 30.93 | 0.60 | 1.98 | 37412.58 | 11439.34 | 1.82 |
| 2024-05-13 | 30.13 | 30.33 | -0.09 | -0.30 | 28892.00 | 8732.51 | 1.40 |
日K线
周K线
月K线
