唯科科技(301196)股票信息
| 股票代码 | 301196 |
| 股票名称 | 唯科科技 |
| 最新价/元 | 33.90 |
| 涨跌额/元 | -3.39 |
| 涨跌幅/% | -9.09 |
| 买入/元 | 33.90 |
| 卖出/元 | 33.94 |
| 昨收/元 | 37.29 |
| 今开/元 | 35.75 |
| 最高/元 | 36.65 |
| 最低/元 | 33.90 |
| 成交量/手 | 26312.84 |
| 成交额/万 | 9237.71 |
| 股净值/元 | 25.17 |
| 市净率 | 1.37 |
| 总市值/万 | 423072.00 |
| 流通值/万 | 126505.61 |
| 换手率/% | 7.05 |
| 入市日期 | 2022-01-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
唯科科技(301196)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 | 35.75 | 33.90 | -3.39 | -9.09 | 26312.84 | 9237.71 | 7.05 |
| 2024-10-08 | 39.00 | 37.29 | 3.43 | 10.13 | 46402.83 | 17235.80 | 12.43 |
| 2024-09-30 | 31.49 | 33.86 | 3.56 | 11.75 | 37687.99 | 12295.18 | 10.10 |
| 2024-09-27 | 29.60 | 30.30 | 1.20 | 4.12 | 16585.94 | 4960.74 | 4.44 |
| 2024-09-26 | 28.98 | 29.60 | 0.61 | 2.10 | 8174.37 | 2391.98 | 2.19 |
| 2024-09-25 | 29.11 | 28.99 | 0.25 | 0.87 | 8300.00 | 2421.54 | 2.22 |
| 2024-09-24 | 28.20 | 28.74 | 0.77 | 2.75 | 5967.18 | 1695.80 | 1.60 |
| 2024-09-23 | 28.06 | 27.97 | -0.21 | -0.75 | 3507.00 | 987.15 | 0.94 |
| 2024-09-20 | 28.44 | 28.18 | -0.25 | -0.88 | 3597.00 | 1015.94 | 0.96 |
| 2024-09-19 | 28.24 | 28.43 | 0.13 | 0.46 | 5036.00 | 1433.74 | 1.35 |
| 2024-09-18 | 28.36 | 28.30 | -0.11 | -0.39 | 4340.26 | 1224.87 | 1.16 |
| 2024-09-13 | 28.80 | 28.41 | -0.41 | -1.42 | 5189.61 | 1487.00 | 1.39 |
| 2024-09-12 | 28.98 | 28.82 | -0.16 | -0.55 | 4673.54 | 1353.46 | 1.25 |
| 2024-09-11 | 28.96 | 28.98 | 0.02 | 0.07 | 4805.30 | 1391.16 | 1.29 |
| 2024-09-10 | 28.88 | 28.96 | 0.08 | 0.28 | 5212.00 | 1496.39 | 1.40 |
| 2024-09-09 | 28.61 | 28.88 | 0.27 | 0.94 | 5979.96 | 1709.19 | 1.60 |
| 2024-09-06 | 28.84 | 28.61 | -0.21 | -0.73 | 6264.34 | 1804.33 | 1.68 |
| 2024-09-05 | 28.82 | 28.82 | -0.13 | -0.45 | 7051.00 | 2034.07 | 1.89 |
| 2024-09-04 | 28.88 | 28.95 | -0.20 | -0.69 | 9683.28 | 2813.24 | 2.59 |
| 2024-09-03 | 28.70 | 29.15 | 0.35 | 1.22 | 17755.04 | 5224.68 | 4.76 |
| 2024-09-02 | 28.70 | 28.80 | 0.16 | 0.56 | 16054.07 | 4640.70 | 4.30 |
| 2024-08-30 | 28.83 | 28.64 | -0.19 | -0.66 | 22673.50 | 6527.99 | 6.08 |
| 2024-08-29 | 28.35 | 28.83 | 0.05 | 0.17 | 22807.51 | 6535.79 | 6.11 |
| 2024-08-28 | 27.96 | 28.78 | 2.63 | 10.06 | 34040.45 | 9833.54 | 9.12 |
| 2024-08-27 | 26.37 | 26.15 | -0.28 | -1.06 | 2072.00 | 541.97 | 0.55 |
| 2024-08-26 | 26.20 | 26.43 | 0.26 | 0.99 | 1577.00 | 414.87 | 0.42 |
| 2024-08-23 | 26.26 | 26.17 | -0.03 | -0.12 | 2437.03 | 635.33 | 0.65 |
| 2024-08-22 | 26.80 | 26.20 | -0.60 | -2.24 | 2798.92 | 743.07 | 0.75 |
| 2024-08-21 | 26.85 | 26.80 | -0.05 | -0.19 | 1656.87 | 444.50 | 0.44 |
| 2024-08-20 | 27.34 | 26.85 | -0.47 | -1.72 | 3258.34 | 879.11 | 0.87 |
| 2024-08-19 | 27.47 | 27.32 | -0.17 | -0.62 | 2558.00 | 701.52 | 0.68 |
| 2024-08-16 | 27.46 | 27.49 | 0.02 | 0.07 | 2803.07 | 770.38 | 0.75 |
| 2024-08-15 | 27.27 | 27.47 | 0.17 | 0.62 | 2862.71 | 783.06 | 0.77 |
| 2024-08-14 | 27.29 | 27.30 | -0.03 | -0.11 | 1811.00 | 495.55 | 0.48 |
| 2024-08-13 | 27.08 | 27.33 | 0.25 | 0.92 | 2068.95 | 563.79 | 0.55 |
| 2024-08-12 | 27.09 | 27.08 | -0.18 | -0.66 | 2046.26 | 555.30 | 0.55 |
| 2024-08-09 | 27.23 | 27.26 | 0.03 | 0.11 | 2110.05 | 578.09 | 0.56 |
| 2024-08-08 | 27.32 | 27.23 | -0.13 | -0.48 | 2578.00 | 699.80 | 0.69 |
| 2024-08-07 | 27.19 | 27.36 | 0.04 | 0.15 | 2499.00 | 683.84 | 0.67 |
| 2024-08-06 | 27.00 | 27.32 | 0.44 | 1.64 | 3271.00 | 887.45 | 0.88 |
| 2024-08-05 | 27.41 | 26.88 | -0.58 | -2.11 | 3602.78 | 979.04 | 0.96 |
| 2024-08-02 | 27.87 | 27.46 | -0.46 | -1.65 | 3462.00 | 959.60 | 0.93 |
| 2024-08-01 | 27.77 | 27.92 | -0.03 | -0.11 | 4013.82 | 1120.46 | 1.07 |
| 2024-07-31 | 27.48 | 27.95 | 0.57 | 2.08 | 5430.68 | 1509.75 | 1.45 |
| 2024-07-30 | 26.98 | 27.38 | 0.09 | 0.33 | 2786.99 | 759.75 | 0.75 |
| 2024-07-29 | 27.30 | 27.29 | -0.01 | -0.04 | 3021.05 | 823.81 | 0.81 |
| 2024-07-26 | 26.78 | 27.30 | 0.52 | 1.94 | 4065.00 | 1107.41 | 1.09 |
| 2024-07-25 | 26.61 | 26.78 | 0.17 | 0.64 | 3211.78 | 861.69 | 0.86 |
| 2024-07-24 | 26.83 | 26.61 | -0.28 | -1.04 | 5042.00 | 1347.21 | 1.35 |
| 2024-07-23 | 27.39 | 26.89 | -0.56 | -2.04 | 4075.00 | 1109.38 | 1.09 |
| 2024-07-22 | 27.60 | 27.45 | -0.15 | -0.54 | 4123.16 | 1136.55 | 1.10 |
| 2024-07-19 | 27.08 | 27.60 | 0.45 | 1.66 | 4615.00 | 1267.76 | 1.23 |
| 2024-07-18 | 27.55 | 27.15 | -0.55 | -1.99 | 6674.64 | 1807.03 | 1.79 |
| 2024-07-17 | 28.02 | 27.70 | -0.41 | -1.46 | 6653.72 | 1864.79 | 1.78 |
| 2024-07-16 | 27.90 | 28.11 | 0.21 | 0.75 | 4416.78 | 1237.73 | 1.18 |
| 2024-07-15 | 28.50 | 27.90 | -0.58 | -2.04 | 6101.56 | 1714.34 | 1.63 |
| 2024-07-12 | 28.80 | 28.48 | -0.24 | -0.84 | 7316.78 | 2092.93 | 1.96 |
| 2024-07-11 | 28.22 | 28.72 | 0.91 | 3.27 | 10231.99 | 2911.23 | 2.74 |
| 2024-07-10 | 28.08 | 27.81 | -0.36 | -1.28 | 6557.00 | 1831.49 | 1.75 |
| 2024-07-09 | 27.13 | 28.17 | 0.92 | 3.38 | 9140.61 | 2533.21 | 2.45 |
| 2024-07-08 | 28.17 | 27.25 | -1.01 | -3.57 | 14074.83 | 3850.54 | 3.77 |
| 2024-07-05 | 28.02 | 28.26 | 0.03 | 0.11 | 8745.00 | 2461.12 | 2.34 |
| 2024-07-04 | 29.04 | 28.23 | -0.93 | -3.19 | 10036.85 | 2871.31 | 2.69 |
| 2024-07-03 | 29.72 | 29.16 | -0.46 | -1.55 | 12452.40 | 3610.57 | 3.33 |
| 2024-07-02 | 30.02 | 29.62 | -0.50 | -1.66 | 14408.38 | 4261.13 | 3.86 |
| 2024-07-01 | 29.02 | 30.12 | 0.59 | 2.00 | 20826.01 | 6161.42 | 5.57 |
| 2024-06-28 | 28.76 | 29.53 | 0.53 | 1.83 | 20750.04 | 6163.01 | 5.55 |
| 2024-06-27 | 30.08 | 29.00 | -1.09 | -3.62 | 21220.95 | 6234.90 | 5.68 |
| 2024-06-26 | 30.15 | 30.99 | -0.09 | -0.29 | 30515.16 | 9267.43 | 8.17 |
| 2024-06-25 | 29.47 | 31.08 | 1.07 | 3.57 | 40559.09 | 12550.00 | 10.85 |
| 2024-06-24 | 28.68 | 30.01 | 1.81 | 6.42 | 35415.43 | 10924.91 | 9.48 |
| 2024-06-21 | 28.37 | 28.20 | -0.10 | -0.35 | 2832.85 | 799.32 | 0.76 |
| 2024-06-20 | 28.80 | 28.30 | -0.55 | -1.91 | 4895.43 | 1401.57 | 1.31 |
| 2024-06-19 | 28.59 | 28.85 | 0.22 | 0.77 | 4464.99 | 1278.11 | 1.19 |
| 2024-06-18 | 28.32 | 28.63 | 0.28 | 0.99 | 3967.31 | 1131.47 | 1.06 |
| 2024-06-17 | 28.37 | 28.35 | -0.21 | -0.74 | 3549.47 | 1010.83 | 0.95 |
| 2024-06-14 | 28.53 | 28.56 | -0.24 | -0.83 | 3824.30 | 1090.10 | 1.02 |
| 2024-06-13 | 28.60 | 28.80 | 0.20 | 0.70 | 2908.00 | 836.92 | 0.78 |
| 2024-06-12 | 28.56 | 28.60 | 0.04 | 0.14 | 2488.59 | 712.83 | 0.67 |
| 2024-06-11 | 27.92 | 28.56 | 0.40 | 1.42 | 3895.00 | 1097.81 | 1.04 |
| 2024-06-07 | 27.45 | 28.16 | 0.88 | 3.23 | 5177.71 | 1445.87 | 1.39 |
| 2024-06-06 | 28.33 | 27.28 | -1.19 | -4.18 | 7500.16 | 2074.12 | 2.01 |
| 2024-06-05 | 28.91 | 28.47 | -0.43 | -1.49 | 3961.00 | 1135.15 | 1.06 |
| 2024-06-04 | 29.28 | 28.90 | -0.56 | -1.90 | 6053.00 | 1745.12 | 1.62 |
| 2024-06-03 | 30.12 | 29.46 | -1.14 | -3.73 | 10097.07 | 3009.74 | 2.70 |
| 2024-05-31 | 29.61 | 30.60 | 1.00 | 3.38 | 10927.37 | 3315.06 | 2.92 |
| 2024-05-30 | 29.55 | 29.60 | 0.03 | 0.10 | 2704.81 | 802.00 | 0.72 |
| 2024-05-29 | 29.30 | 29.57 | 0.19 | 0.65 | 2919.50 | 863.54 | 0.78 |
| 2024-05-28 | 29.80 | 29.38 | -0.46 | -1.54 | 2554.35 | 754.59 | 0.68 |
| 2024-05-27 | 29.68 | 29.84 | 0.13 | 0.44 | 3311.00 | 979.75 | 0.89 |
| 2024-05-24 | 29.71 | 29.71 | 0.00 | 0.00 | 3134.50 | 934.77 | 0.84 |
| 2024-05-23 | 30.10 | 29.71 | -0.48 | -1.59 | 5255.50 | 1569.51 | 1.41 |
| 2024-05-22 | 29.90 | 30.19 | 0.26 | 0.87 | 2805.00 | 842.92 | 0.75 |
| 2024-05-21 | 30.21 | 29.93 | -0.24 | -0.80 | 3559.00 | 1069.14 | 0.95 |
| 2024-05-20 | 30.36 | 30.17 | -0.07 | -0.23 | 4760.50 | 1438.36 | 1.27 |
| 2024-05-17 | 30.05 | 30.24 | 0.19 | 0.63 | 4459.00 | 1341.48 | 1.19 |
| 2024-05-16 | 30.15 | 30.05 | -0.10 | -0.33 | 4204.00 | 1270.10 | 1.13 |
| 2024-05-15 | 30.44 | 30.15 | -0.28 | -0.92 | 7378.00 | 2245.34 | 1.97 |
| 2024-05-14 | 31.20 | 30.43 | 0.03 | 0.10 | 9103.22 | 2788.00 | 2.44 |
| 2024-05-13 | 30.30 | 30.40 | -0.38 | -1.24 | 8828.30 | 2673.74 | 2.36 |
日K线
周K线
月K线
