中科环保(301175)股票信息
| 股票代码 | 301175 |
| 股票名称 | 中科环保 |
| 最新价/元 | 5.07 |
| 涨跌额/元 | -0.61 |
| 涨跌幅/% | -10.74 |
| 买入/元 | 5.06 |
| 卖出/元 | 5.07 |
| 昨收/元 | 5.68 |
| 今开/元 | 5.41 |
| 最高/元 | 5.49 |
| 最低/元 | 5.03 |
| 成交量/手 | 611672.72 |
| 成交额/万 | 32274.54 |
| 股净值/元 | 28.17 |
| 市净率 | 2.18 |
| 总市值/万 | 746243.16 |
| 流通值/万 | 312907.27 |
| 换手率/% | 9.91 |
| 入市日期 | 2022-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
中科环保(301175)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 | 5.41 | 5.07 | -0.61 | -10.74 | 611672.72 | 32274.54 | 9.91 |
| 2024-10-08 | 6.00 | 5.68 | 0.48 | 9.23 | 1016627.71 | 57577.86 | 16.47 |
| 2024-09-30 | 4.81 | 5.20 | 0.51 | 10.87 | 919256.55 | 46211.46 | 14.89 |
| 2024-09-27 | 4.57 | 4.69 | 0.16 | 3.53 | 348675.53 | 16171.06 | 5.65 |
| 2024-09-26 | 4.42 | 4.53 | 0.09 | 2.03 | 134782.24 | 6052.52 | 2.18 |
| 2024-09-25 | 4.43 | 4.44 | 0.00 | 0.00 | 160129.57 | 7179.13 | 2.59 |
| 2024-09-24 | 4.26 | 4.44 | 0.19 | 4.47 | 170352.52 | 7456.57 | 2.76 |
| 2024-09-23 | 4.26 | 4.25 | -0.02 | -0.47 | 41459.00 | 1766.47 | 0.67 |
| 2024-09-20 | 4.31 | 4.27 | -0.02 | -0.47 | 57104.00 | 2443.45 | 0.93 |
| 2024-09-19 | 4.20 | 4.29 | 0.09 | 2.14 | 74207.00 | 3166.78 | 1.20 |
| 2024-09-18 | 4.23 | 4.20 | -0.05 | -1.18 | 61144.52 | 2563.33 | 0.99 |
| 2024-09-13 | 4.25 | 4.25 | 0.00 | 0.00 | 46829.00 | 1993.70 | 0.76 |
| 2024-09-12 | 4.22 | 4.25 | 0.03 | 0.71 | 44069.00 | 1877.74 | 0.71 |
| 2024-09-11 | 4.25 | 4.22 | -0.06 | -1.40 | 58961.37 | 2498.97 | 0.96 |
| 2024-09-10 | 4.35 | 4.28 | -0.03 | -0.70 | 75793.00 | 3230.94 | 1.23 |
| 2024-09-09 | 4.32 | 4.31 | -0.02 | -0.46 | 56486.38 | 2435.37 | 0.92 |
| 2024-09-06 | 4.40 | 4.33 | -0.09 | -2.04 | 65400.89 | 2854.96 | 1.06 |
| 2024-09-05 | 4.38 | 4.42 | 0.04 | 0.91 | 45056.34 | 1982.65 | 0.73 |
| 2024-09-04 | 4.38 | 4.38 | -0.02 | -0.46 | 50700.00 | 2226.64 | 0.82 |
| 2024-09-03 | 4.45 | 4.40 | -0.04 | -0.90 | 70566.00 | 3116.26 | 1.14 |
| 2024-09-02 | 4.49 | 4.44 | -0.08 | -1.77 | 74454.70 | 3336.67 | 1.21 |
| 2024-08-30 | 4.49 | 4.52 | 0.04 | 0.89 | 95357.00 | 4312.26 | 1.55 |
| 2024-08-29 | 4.42 | 4.48 | 0.04 | 0.90 | 60767.00 | 2706.35 | 0.98 |
| 2024-08-28 | 4.45 | 4.44 | 0.01 | 0.23 | 54987.00 | 2438.08 | 0.89 |
| 2024-08-27 | 4.45 | 4.43 | -0.01 | -0.23 | 63294.60 | 2800.15 | 1.03 |
| 2024-08-26 | 4.36 | 4.44 | 0.09 | 2.07 | 70880.12 | 3126.53 | 1.15 |
| 2024-08-23 | 4.41 | 4.35 | -0.08 | -1.81 | 78291.69 | 3423.56 | 1.27 |
| 2024-08-22 | 4.50 | 4.43 | -0.07 | -1.56 | 64415.00 | 2871.66 | 1.04 |
| 2024-08-21 | 4.56 | 4.50 | -0.08 | -1.75 | 78606.00 | 3556.24 | 1.27 |
| 2024-08-20 | 4.68 | 4.58 | -0.09 | -1.93 | 86092.00 | 3959.36 | 1.39 |
| 2024-08-19 | 4.64 | 4.67 | 0.04 | 0.86 | 68512.32 | 3186.77 | 1.11 |
| 2024-08-16 | 4.73 | 4.63 | -0.07 | -1.49 | 94414.00 | 4395.83 | 1.53 |
| 2024-08-15 | 4.62 | 4.70 | 0.04 | 0.86 | 138644.00 | 6501.39 | 2.25 |
| 2024-08-14 | 4.65 | 4.66 | 0.01 | 0.22 | 162768.00 | 7641.85 | 2.64 |
| 2024-08-13 | 4.59 | 4.65 | 0.00 | 0.00 | 192166.34 | 8866.07 | 3.11 |
| 2024-08-12 | 4.77 | 4.65 | 0.06 | 1.31 | 285683.00 | 13475.82 | 4.63 |
| 2024-08-09 | 4.58 | 4.59 | 0.01 | 0.22 | 79792.00 | 3676.03 | 1.29 |
| 2024-08-08 | 4.54 | 4.58 | 0.04 | 0.88 | 68281.68 | 3112.09 | 1.11 |
| 2024-08-07 | 4.54 | 4.54 | -0.01 | -0.22 | 50357.18 | 2288.53 | 0.82 |
| 2024-08-06 | 4.52 | 4.55 | 0.08 | 1.79 | 83371.70 | 3774.58 | 1.35 |
| 2024-08-05 | 4.55 | 4.47 | -0.10 | -2.19 | 106717.00 | 4852.32 | 1.73 |
| 2024-08-02 | 4.61 | 4.57 | -0.06 | -1.30 | 89047.61 | 4096.59 | 1.44 |
| 2024-08-01 | 4.64 | 4.63 | -0.02 | -0.43 | 71964.00 | 3338.48 | 1.17 |
| 2024-07-31 | 4.56 | 4.65 | 0.09 | 1.97 | 103822.31 | 4802.17 | 1.68 |
| 2024-07-30 | 4.51 | 4.56 | 0.05 | 1.11 | 60685.90 | 2747.61 | 0.98 |
| 2024-07-29 | 4.52 | 4.51 | -0.02 | -0.44 | 45108.60 | 2035.01 | 0.73 |
| 2024-07-26 | 4.48 | 4.53 | 0.08 | 1.80 | 70782.70 | 3197.41 | 1.15 |
| 2024-07-25 | 4.38 | 4.45 | 0.05 | 1.14 | 60434.00 | 2681.18 | 0.98 |
| 2024-07-24 | 4.46 | 4.40 | -0.04 | -0.90 | 85688.60 | 3792.51 | 1.39 |
| 2024-07-23 | 4.48 | 4.44 | -0.04 | -0.89 | 81264.90 | 3653.96 | 1.32 |
| 2024-07-22 | 4.47 | 4.48 | -0.02 | -0.44 | 51609.00 | 2316.83 | 0.84 |
| 2024-07-19 | 4.47 | 4.50 | 0.02 | 0.45 | 58579.00 | 2622.36 | 0.95 |
| 2024-07-18 | 4.40 | 4.48 | 0.05 | 1.13 | 79187.00 | 3512.27 | 1.28 |
| 2024-07-17 | 4.41 | 4.43 | 0.01 | 0.23 | 56656.00 | 2499.98 | 0.92 |
| 2024-07-16 | 4.43 | 4.42 | 0.00 | 0.00 | 46416.00 | 2051.46 | 0.75 |
| 2024-07-15 | 4.48 | 4.42 | -0.06 | -1.34 | 52873.00 | 2341.03 | 0.86 |
| 2024-07-12 | 4.47 | 4.48 | -0.01 | -0.22 | 41212.00 | 1851.12 | 0.67 |
| 2024-07-11 | 4.43 | 4.49 | 0.12 | 2.75 | 76213.00 | 3406.73 | 1.23 |
| 2024-07-10 | 4.36 | 4.37 | -0.01 | -0.23 | 48521.00 | 2123.79 | 0.79 |
| 2024-07-09 | 4.33 | 4.38 | 0.05 | 1.16 | 87972.00 | 3822.40 | 1.43 |
| 2024-07-08 | 4.41 | 4.33 | -0.11 | -2.48 | 60855.00 | 2650.06 | 0.99 |
| 2024-07-05 | 4.37 | 4.44 | 0.05 | 1.14 | 55075.00 | 2424.70 | 0.89 |
| 2024-07-04 | 4.51 | 4.39 | -0.10 | -2.23 | 77849.03 | 3449.95 | 1.26 |
| 2024-07-03 | 4.51 | 4.49 | -0.03 | -0.66 | 62494.00 | 2820.38 | 1.01 |
| 2024-07-02 | 4.49 | 4.52 | 0.04 | 0.89 | 86885.00 | 3913.14 | 1.41 |
| 2024-07-01 | 4.38 | 4.48 | 0.09 | 2.05 | 78702.00 | 3496.83 | 1.28 |
| 2024-06-28 | 4.35 | 4.39 | 0.04 | 0.92 | 69274.00 | 3049.94 | 1.12 |
| 2024-06-27 | 4.42 | 4.35 | -0.09 | -2.03 | 69149.00 | 3035.40 | 1.12 |
| 2024-06-26 | 4.36 | 4.44 | 0.10 | 2.30 | 69878.03 | 3062.02 | 1.13 |
| 2024-06-25 | 4.31 | 4.34 | 0.04 | 0.93 | 78461.00 | 3406.97 | 1.27 |
| 2024-06-24 | 4.43 | 4.30 | -0.15 | -3.37 | 92086.70 | 3999.68 | 1.49 |
| 2024-06-21 | 4.44 | 4.45 | 0.00 | 0.00 | 63789.76 | 2854.97 | 1.03 |
| 2024-06-20 | 4.54 | 4.45 | -0.11 | -2.41 | 90610.00 | 4070.54 | 1.47 |
| 2024-06-19 | 4.60 | 4.56 | -0.04 | -0.87 | 50213.00 | 2299.60 | 0.81 |
| 2024-06-18 | 4.56 | 4.60 | 0.04 | 0.88 | 56523.00 | 2596.34 | 0.92 |
| 2024-06-17 | 4.56 | 4.56 | -0.02 | -0.44 | 56724.00 | 2601.59 | 0.92 |
| 2024-06-14 | 4.61 | 4.58 | -0.02 | -0.44 | 68523.70 | 3133.74 | 1.11 |
| 2024-06-13 | 4.64 | 4.60 | -0.04 | -0.86 | 55332.90 | 2547.68 | 0.90 |
| 2024-06-12 | 4.65 | 4.64 | -0.01 | -0.22 | 69293.00 | 3225.68 | 1.12 |
| 2024-06-11 | 4.62 | 4.65 | 0.01 | 0.22 | 86369.01 | 3983.62 | 1.40 |
| 2024-06-07 | 4.55 | 4.64 | 0.12 | 2.66 | 106181.00 | 4885.94 | 1.72 |
| 2024-06-06 | 4.67 | 4.52 | -0.18 | -3.83 | 157275.00 | 7218.46 | 2.55 |
| 2024-06-05 | 4.70 | 4.70 | -0.04 | -0.84 | 100258.16 | 4739.93 | 1.62 |
| 2024-06-04 | 4.68 | 4.74 | 0.07 | 1.50 | 120959.00 | 5683.27 | 1.96 |
| 2024-06-03 | 4.82 | 4.67 | -0.14 | -2.91 | 167681.59 | 7905.62 | 2.72 |
| 2024-05-31 | 4.81 | 4.81 | -0.01 | -0.21 | 92329.82 | 4438.23 | 1.50 |
| 2024-05-30 | 4.81 | 4.82 | 0.02 | 0.42 | 128883.00 | 6247.59 | 2.09 |
| 2024-05-29 | 4.78 | 4.80 | 0.00 | 0.00 | 73600.00 | 3545.53 | 1.19 |
| 2024-05-28 | 4.83 | 4.80 | -0.06 | -1.24 | 84817.53 | 4086.70 | 1.37 |
| 2024-05-27 | 4.80 | 4.86 | 0.07 | 1.46 | 89314.53 | 4305.64 | 1.45 |
| 2024-05-24 | 4.79 | 4.79 | -0.01 | -0.21 | 97168.75 | 4687.16 | 1.57 |
| 2024-05-23 | 4.91 | 4.80 | -0.13 | -2.64 | 166774.19 | 8055.78 | 2.70 |
| 2024-05-22 | 4.88 | 4.93 | 0.03 | 0.61 | 82272.00 | 4039.78 | 1.33 |
| 2024-05-21 | 4.93 | 4.90 | -0.05 | -1.01 | 118397.00 | 5813.43 | 1.92 |
| 2024-05-20 | 4.94 | 4.95 | 0.01 | 0.20 | 145979.34 | 7225.30 | 2.37 |
| 2024-05-17 | 4.99 | 5.04 | 0.02 | 0.40 | 137865.00 | 6913.71 | 2.23 |
| 2024-05-16 | 5.02 | 5.02 | 0.00 | 0.00 | 147462.53 | 7415.10 | 2.39 |
| 2024-05-15 | 5.14 | 5.02 | -0.12 | -2.34 | 211396.00 | 10693.88 | 3.43 |
| 2024-05-14 | 5.13 | 5.14 | 0.00 | 0.00 | 228763.82 | 11707.73 | 3.71 |
| 2024-05-13 | 5.00 | 5.14 | 0.11 | 2.19 | 372240.85 | 19018.02 | 6.03 |
日K线
周K线
月K线
