海科新源(301292)股票信息
| 股票代码 | 301292 |
| 股票名称 | 海科新源 |
| 最新价/元 | 13.99 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -1.27 |
| 买入/元 | 13.98 |
| 卖出/元 | 13.99 |
| 昨收/元 | 14.17 |
| 今开/元 | 14.31 |
| 最高/元 | 14.66 |
| 最低/元 | 13.89 |
| 成交量/手 | 50276.87 |
| 成交额/万 | 7146.33 |
| 股净值/元 | 82.29 |
| 市净率 | 1.03 |
| 总市值/万 | 311925.49 |
| 流通值/万 | 118620.43 |
| 换手率/% | 5.93 |
| 入市日期 | 2023-07-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
海科新源(301292)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 14.31 | 13.99 | -0.18 | -1.27 | 50276.87 | 7146.33 | 5.93 |
| 2024-10-09 | 16.10 | 14.17 | -2.43 | -14.64 | 58669.56 | 8821.98 | 6.92 |
| 2024-10-08 | 17.58 | 16.60 | 1.63 | 10.89 | 100205.86 | 16479.89 | 11.82 |
| 2024-09-30 | 13.75 | 14.97 | 1.66 | 12.47 | 90579.32 | 12947.33 | 10.68 |
| 2024-09-27 | 12.42 | 13.31 | 0.95 | 7.69 | 67795.21 | 8816.01 | 8.00 |
| 2024-09-26 | 12.01 | 12.36 | 0.30 | 2.49 | 38496.83 | 4712.45 | 4.54 |
| 2024-09-25 | 12.11 | 12.06 | 0.25 | 2.12 | 47667.23 | 5795.27 | 5.62 |
| 2024-09-24 | 11.45 | 11.81 | 0.42 | 3.69 | 40628.71 | 4721.09 | 4.79 |
| 2024-09-23 | 11.30 | 11.39 | 0.04 | 0.35 | 15607.00 | 1779.37 | 1.84 |
| 2024-09-20 | 11.46 | 11.35 | -0.13 | -1.13 | 19749.53 | 2247.87 | 2.33 |
| 2024-09-19 | 11.29 | 11.48 | 0.27 | 2.41 | 28651.58 | 3263.93 | 3.38 |
| 2024-09-18 | 11.38 | 11.21 | -0.24 | -2.10 | 31770.00 | 3583.82 | 3.75 |
| 2024-09-13 | 12.13 | 11.45 | -0.62 | -5.14 | 49467.13 | 5768.24 | 5.83 |
| 2024-09-12 | 12.40 | 12.07 | -0.58 | -4.59 | 57266.08 | 6999.48 | 6.75 |
| 2024-09-11 | 12.17 | 12.65 | 0.44 | 3.60 | 88823.92 | 11101.33 | 10.48 |
| 2024-09-10 | 12.41 | 12.21 | -0.21 | -1.69 | 45398.60 | 5537.31 | 5.35 |
| 2024-09-09 | 12.68 | 12.42 | -0.73 | -5.55 | 71495.85 | 8886.55 | 8.43 |
| 2024-09-06 | 13.80 | 13.15 | -1.14 | -7.98 | 100869.63 | 13385.45 | 11.90 |
| 2024-09-05 | 13.78 | 14.29 | 0.51 | 3.70 | 159686.49 | 22804.21 | 18.83 |
| 2024-09-04 | 11.48 | 13.78 | 2.30 | 20.04 | 86963.95 | 11548.29 | 10.26 |
| 2024-09-03 | 11.34 | 11.48 | 0.16 | 1.41 | 11900.50 | 1365.84 | 1.40 |
| 2024-09-02 | 11.47 | 11.32 | -0.11 | -0.96 | 9708.91 | 1111.94 | 1.15 |
| 2024-08-30 | 11.51 | 11.43 | -0.08 | -0.70 | 15717.00 | 1815.62 | 1.85 |
| 2024-08-29 | 11.13 | 11.51 | 0.29 | 2.59 | 11789.00 | 1342.07 | 1.39 |
| 2024-08-28 | 11.04 | 11.22 | 0.08 | 0.72 | 7597.15 | 848.94 | 0.90 |
| 2024-08-27 | 11.23 | 11.14 | -0.26 | -2.28 | 10983.00 | 1230.21 | 1.30 |
| 2024-08-26 | 10.92 | 11.40 | 0.37 | 3.35 | 14419.79 | 1648.57 | 1.70 |
| 2024-08-23 | 11.24 | 11.03 | -0.32 | -2.82 | 11846.21 | 1310.49 | 1.40 |
| 2024-08-22 | 11.47 | 11.35 | -0.17 | -1.48 | 16198.52 | 1872.45 | 1.91 |
| 2024-08-21 | 11.18 | 11.52 | 0.34 | 3.04 | 18960.62 | 2171.35 | 2.24 |
| 2024-08-20 | 11.45 | 11.18 | -0.27 | -2.36 | 11425.00 | 1284.96 | 1.35 |
| 2024-08-19 | 11.74 | 11.45 | -0.32 | -2.72 | 12989.54 | 1501.49 | 1.53 |
| 2024-08-16 | 11.92 | 11.77 | -0.15 | -1.26 | 9549.57 | 1130.80 | 1.13 |
| 2024-08-15 | 11.87 | 11.92 | 0.03 | 0.25 | 9775.00 | 1157.42 | 1.15 |
| 2024-08-14 | 12.15 | 11.89 | -0.21 | -1.74 | 9260.18 | 1109.54 | 1.09 |
| 2024-08-13 | 11.89 | 12.10 | 0.29 | 2.46 | 13085.00 | 1559.22 | 1.54 |
| 2024-08-12 | 11.80 | 11.81 | -0.07 | -0.59 | 8487.18 | 1006.06 | 1.00 |
| 2024-08-09 | 12.46 | 11.88 | -0.29 | -2.38 | 17363.60 | 2097.18 | 2.05 |
| 2024-08-08 | 11.90 | 12.17 | 0.19 | 1.59 | 13233.03 | 1583.36 | 1.56 |
| 2024-08-07 | 11.93 | 11.98 | 0.03 | 0.25 | 9545.86 | 1142.50 | 1.13 |
| 2024-08-06 | 11.78 | 11.95 | 0.22 | 1.88 | 12497.66 | 1488.15 | 1.47 |
| 2024-08-05 | 12.05 | 11.73 | -0.35 | -2.90 | 16012.03 | 1922.28 | 1.89 |
| 2024-08-02 | 12.22 | 12.08 | -0.17 | -1.39 | 10386.00 | 1263.38 | 1.22 |
| 2024-08-01 | 12.39 | 12.25 | -0.09 | -0.73 | 12714.06 | 1563.52 | 1.50 |
| 2024-07-31 | 11.98 | 12.34 | 0.36 | 3.01 | 15802.00 | 1924.95 | 1.86 |
| 2024-07-30 | 11.89 | 11.98 | -0.01 | -0.08 | 7564.41 | 904.59 | 0.89 |
| 2024-07-29 | 12.18 | 11.99 | -0.04 | -0.33 | 8732.93 | 1046.50 | 1.03 |
| 2024-07-26 | 11.92 | 12.03 | 0.11 | 0.92 | 8661.00 | 1046.21 | 1.02 |
| 2024-07-25 | 11.70 | 11.92 | 0.22 | 1.88 | 12554.66 | 1492.07 | 1.48 |
| 2024-07-24 | 11.93 | 11.70 | -0.26 | -2.17 | 12674.94 | 1491.27 | 1.49 |
| 2024-07-23 | 12.05 | 11.96 | -0.08 | -0.66 | 11611.00 | 1407.03 | 1.37 |
| 2024-07-22 | 12.07 | 12.04 | 0.00 | 0.00 | 10183.37 | 1230.73 | 1.20 |
| 2024-07-19 | 11.75 | 12.04 | 0.17 | 1.43 | 8351.00 | 1000.70 | 0.98 |
| 2024-07-18 | 11.85 | 11.87 | -0.16 | -1.33 | 11984.85 | 1409.65 | 1.41 |
| 2024-07-17 | 12.23 | 12.03 | -0.06 | -0.50 | 9742.08 | 1173.25 | 1.15 |
| 2024-07-16 | 12.38 | 12.09 | 0.00 | 0.00 | 12109.04 | 1468.76 | 1.43 |
| 2024-07-15 | 12.28 | 12.09 | -0.31 | -2.50 | 11067.83 | 1341.72 | 1.31 |
| 2024-07-12 | 12.60 | 12.40 | -0.13 | -1.04 | 12148.00 | 1512.18 | 1.43 |
| 2024-07-11 | 12.20 | 12.53 | 0.50 | 4.16 | 19139.40 | 2370.46 | 2.26 |
| 2024-07-10 | 12.00 | 12.03 | -0.04 | -0.33 | 12386.94 | 1504.50 | 1.46 |
| 2024-07-09 | 11.87 | 12.07 | 0.19 | 1.60 | 15054.61 | 1786.50 | 1.78 |
| 2024-07-08 | 12.06 | 11.88 | -0.28 | -2.30 | 14730.00 | 1779.35 | 1.74 |
| 2024-07-05 | 12.20 | 12.16 | 0.13 | 1.08 | 12210.83 | 1471.71 | 2.70 |
| 2024-07-04 | 12.69 | 12.03 | -0.58 | -4.60 | 10998.77 | 1345.84 | 2.44 |
| 2024-07-03 | 12.59 | 12.61 | 0.01 | 0.08 | 12723.84 | 1602.21 | 2.82 |
| 2024-07-02 | 12.52 | 12.60 | 0.18 | 1.45 | 16227.89 | 2050.39 | 3.59 |
| 2024-07-01 | 12.37 | 12.42 | 0.05 | 0.40 | 9886.73 | 1215.32 | 2.19 |
| 2024-06-28 | 12.20 | 12.37 | 0.01 | 0.08 | 11220.49 | 1400.16 | 2.48 |
| 2024-06-27 | 12.60 | 12.36 | -0.33 | -2.60 | 14505.73 | 1821.63 | 3.21 |
| 2024-06-26 | 12.00 | 12.69 | 0.69 | 5.75 | 17903.53 | 2214.84 | 3.96 |
| 2024-06-25 | 11.91 | 12.00 | 0.10 | 0.84 | 12525.86 | 1508.09 | 2.77 |
| 2024-06-24 | 12.37 | 11.90 | -0.62 | -4.95 | 15160.00 | 1824.18 | 3.36 |
| 2024-06-21 | 12.85 | 12.52 | -0.33 | -2.57 | 14683.88 | 1858.38 | 3.25 |
| 2024-06-20 | 13.13 | 12.85 | -0.35 | -2.65 | 11500.88 | 1497.16 | 2.55 |
| 2024-06-19 | 13.40 | 13.20 | -0.22 | -1.64 | 9447.44 | 1251.48 | 2.09 |
| 2024-06-18 | 13.15 | 13.42 | 0.15 | 1.13 | 11255.00 | 1506.50 | 2.49 |
| 2024-06-17 | 13.29 | 13.27 | 0.08 | 0.61 | 11674.45 | 1547.46 | 2.58 |
| 2024-06-14 | 13.26 | 13.19 | -0.18 | -1.35 | 11660.00 | 1542.74 | 2.58 |
| 2024-06-13 | 13.19 | 13.37 | 0.12 | 0.91 | 13323.44 | 1783.13 | 2.95 |
| 2024-06-12 | 13.12 | 13.25 | 0.12 | 0.91 | 10746.27 | 1425.55 | 2.38 |
| 2024-06-11 | 12.80 | 13.13 | 0.13 | 1.00 | 13518.47 | 1746.59 | 2.99 |
| 2024-06-07 | 12.63 | 13.00 | 0.52 | 4.17 | 16165.24 | 2080.60 | 3.58 |
| 2024-06-06 | 13.21 | 12.48 | -0.72 | -5.46 | 22018.00 | 2802.42 | 4.88 |
| 2024-06-05 | 13.61 | 13.20 | -0.41 | -3.01 | 13318.83 | 1781.52 | 2.95 |
| 2024-06-04 | 13.85 | 13.61 | -0.16 | -1.16 | 14594.78 | 1973.22 | 3.23 |
| 2024-06-03 | 14.26 | 13.77 | -0.49 | -3.44 | 18322.71 | 2548.75 | 4.06 |
| 2024-05-31 | 14.04 | 14.26 | 0.23 | 1.64 | 14805.30 | 2100.11 | 3.28 |
| 2024-05-30 | 14.24 | 14.03 | -0.15 | -1.06 | 13281.00 | 1873.74 | 2.94 |
| 2024-05-29 | 13.74 | 14.18 | 0.30 | 2.16 | 20966.00 | 2963.16 | 4.64 |
| 2024-05-28 | 14.14 | 13.88 | -0.27 | -1.91 | 13896.00 | 1940.38 | 3.08 |
| 2024-05-27 | 14.36 | 14.15 | 0.06 | 0.43 | 14452.77 | 2011.45 | 3.20 |
| 2024-05-24 | 14.30 | 14.09 | -0.21 | -1.47 | 15091.00 | 2139.30 | 3.34 |
| 2024-05-23 | 14.58 | 14.30 | -0.41 | -2.79 | 20391.31 | 2932.89 | 4.51 |
| 2024-05-22 | 14.45 | 14.71 | 0.49 | 3.45 | 29299.98 | 4285.04 | 6.49 |
| 2024-05-21 | 14.30 | 14.22 | -0.18 | -1.25 | 16431.11 | 2342.07 | 3.64 |
| 2024-05-20 | 14.67 | 14.40 | -0.10 | -0.69 | 19363.00 | 2809.20 | 4.29 |
| 2024-05-17 | 14.16 | 14.50 | 0.29 | 2.04 | 25379.44 | 3638.35 | 5.62 |
| 2024-05-16 | 14.09 | 14.21 | 0.18 | 1.28 | 17546.95 | 2485.89 | 3.89 |
| 2024-05-15 | 14.13 | 14.03 | -0.09 | -0.64 | 20098.09 | 2835.87 | 4.45 |
| 2024-05-14 | 14.00 | 14.12 | 0.12 | 0.86 | 23328.99 | 3297.45 | 5.17 |
日K线
周K线
月K线
