科瑞思(301314)股票信息
| 股票代码 | 301314 |
| 股票名称 | 科瑞思 |
| 最新价/元 | 35.62 |
| 涨跌额/元 | 1.15 |
| 涨跌幅/% | 3.34 |
| 买入/元 | 35.62 |
| 卖出/元 | 35.64 |
| 昨收/元 | 34.47 |
| 今开/元 | 35.29 |
| 最高/元 | 37.08 |
| 最低/元 | 34.85 |
| 成交量/手 | 16631.34 |
| 成交额/万 | 6011.15 |
| 股净值/元 | 53.16 |
| 市净率 | 1.90 |
| 总市值/万 | 196800.50 |
| 流通值/万 | 57882.50 |
| 换手率/% | 10.23 |
| 入市日期 | 2023-03-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
科瑞思(301314)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 | 35.29 | 35.62 | 1.15 | 3.34 | 16631.34 | 6011.15 | 10.23 |
| 2024-10-09 | 38.11 | 34.47 | -5.68 | -14.15 | 23703.64 | 8735.38 | 14.59 |
| 2024-10-08 | 42.90 | 40.15 | 3.38 | 9.19 | 31814.84 | 12838.54 | 19.58 |
| 2024-09-30 | 33.50 | 36.77 | 4.45 | 13.77 | 26253.63 | 9189.25 | 16.16 |
| 2024-09-27 | 30.89 | 32.32 | 1.74 | 5.69 | 12974.50 | 4126.78 | 7.98 |
| 2024-09-26 | 29.68 | 30.58 | 0.66 | 2.21 | 9065.60 | 2748.99 | 5.58 |
| 2024-09-25 | 30.10 | 29.92 | 0.03 | 0.10 | 9287.12 | 2811.00 | 5.72 |
| 2024-09-24 | 29.33 | 29.89 | 0.59 | 2.01 | 7432.10 | 2195.83 | 4.57 |
| 2024-09-23 | 29.60 | 29.30 | 0.24 | 0.83 | 5187.60 | 1527.26 | 3.19 |
| 2024-09-20 | 29.06 | 29.06 | 0.01 | 0.03 | 4785.60 | 1398.98 | 2.94 |
| 2024-09-19 | 28.85 | 29.05 | 0.36 | 1.26 | 4336.00 | 1258.19 | 2.67 |
| 2024-09-18 | 28.90 | 28.69 | -0.33 | -1.14 | 4357.00 | 1240.89 | 2.68 |
| 2024-09-13 | 29.94 | 29.02 | -0.43 | -1.46 | 5423.00 | 1584.79 | 3.34 |
| 2024-09-12 | 30.50 | 29.45 | -0.67 | -2.22 | 5089.00 | 1521.82 | 3.13 |
| 2024-09-11 | 30.20 | 30.12 | -0.18 | -0.59 | 4358.00 | 1319.87 | 2.68 |
| 2024-09-10 | 29.96 | 30.30 | 0.43 | 1.44 | 4664.40 | 1403.74 | 2.87 |
| 2024-09-09 | 29.53 | 29.87 | 0.31 | 1.05 | 4878.30 | 1443.95 | 3.00 |
| 2024-09-06 | 30.55 | 29.56 | -1.01 | -3.30 | 8666.10 | 2601.59 | 5.33 |
| 2024-09-05 | 30.65 | 30.57 | 0.07 | 0.23 | 7675.60 | 2335.83 | 4.72 |
| 2024-09-04 | 31.00 | 30.50 | -0.75 | -2.40 | 8163.50 | 2492.37 | 5.02 |
| 2024-09-03 | 31.00 | 31.25 | 0.07 | 0.23 | 6183.10 | 1944.42 | 3.80 |
| 2024-09-02 | 32.00 | 31.18 | -0.72 | -2.26 | 8485.00 | 2670.84 | 5.22 |
| 2024-08-30 | 31.41 | 31.90 | 0.77 | 2.47 | 14167.60 | 4529.85 | 8.72 |
| 2024-08-29 | 30.35 | 31.13 | 0.65 | 2.13 | 7798.60 | 2395.97 | 4.80 |
| 2024-08-28 | 30.86 | 30.48 | 0.08 | 0.26 | 6000.70 | 1825.63 | 3.69 |
| 2024-08-27 | 31.21 | 30.40 | -1.00 | -3.19 | 9113.60 | 2809.23 | 5.61 |
| 2024-08-26 | 30.14 | 31.40 | 0.95 | 3.12 | 12356.10 | 3838.26 | 7.60 |
| 2024-08-23 | 32.10 | 30.45 | -1.85 | -5.73 | 15927.60 | 4899.80 | 9.80 |
| 2024-08-22 | 32.20 | 32.30 | -0.10 | -0.31 | 17682.50 | 5783.87 | 10.88 |
| 2024-08-21 | 31.80 | 32.40 | 0.87 | 2.76 | 14688.60 | 4732.32 | 9.04 |
| 2024-08-20 | 32.40 | 31.53 | -1.46 | -4.43 | 14455.97 | 4623.02 | 8.90 |
| 2024-08-19 | 31.20 | 32.99 | 1.37 | 4.33 | 22973.67 | 7482.88 | 14.14 |
| 2024-08-16 | 31.98 | 31.62 | -0.36 | -1.13 | 11257.70 | 3602.15 | 6.93 |
| 2024-08-15 | 31.74 | 31.98 | -0.08 | -0.25 | 11119.24 | 3556.74 | 6.84 |
| 2024-08-14 | 31.93 | 32.06 | -0.01 | -0.03 | 11080.65 | 3542.69 | 6.82 |
| 2024-08-13 | 32.30 | 32.07 | -0.51 | -1.57 | 11432.67 | 3651.17 | 7.04 |
| 2024-08-12 | 32.93 | 32.58 | -0.89 | -2.66 | 19227.55 | 6164.29 | 11.83 |
| 2024-08-09 | 31.10 | 33.47 | 2.38 | 7.66 | 30503.67 | 9921.10 | 18.77 |
| 2024-08-08 | 30.79 | 31.09 | 0.16 | 0.52 | 11754.70 | 3602.62 | 7.23 |
| 2024-08-07 | 30.26 | 30.93 | 0.66 | 2.18 | 10345.90 | 3202.80 | 6.37 |
| 2024-08-06 | 29.78 | 30.27 | 0.97 | 3.31 | 6840.90 | 2049.53 | 4.21 |
| 2024-08-05 | 30.50 | 29.30 | -1.42 | -4.62 | 10094.60 | 3021.97 | 6.21 |
| 2024-08-02 | 31.51 | 30.72 | -1.28 | -4.00 | 11666.81 | 3640.96 | 7.18 |
| 2024-08-01 | 32.19 | 32.00 | -0.03 | -0.09 | 9375.00 | 3005.80 | 5.77 |
| 2024-07-31 | 31.24 | 32.03 | 0.92 | 2.96 | 11428.90 | 3619.51 | 7.03 |
| 2024-07-30 | 31.25 | 31.11 | -0.06 | -0.19 | 8036.20 | 2510.64 | 4.95 |
| 2024-07-29 | 30.70 | 31.17 | 0.25 | 0.81 | 8221.40 | 2555.39 | 5.06 |
| 2024-07-26 | 30.30 | 30.92 | 0.44 | 1.44 | 8634.41 | 2666.60 | 5.31 |
| 2024-07-25 | 30.04 | 30.48 | 0.28 | 0.93 | 8796.00 | 2658.68 | 5.41 |
| 2024-07-24 | 30.86 | 30.20 | -0.66 | -2.14 | 8230.00 | 2501.45 | 5.06 |
| 2024-07-23 | 31.83 | 30.86 | -1.10 | -3.44 | 8745.60 | 2749.17 | 5.38 |
| 2024-07-22 | 31.52 | 31.96 | 0.44 | 1.40 | 11692.90 | 3705.98 | 7.20 |
| 2024-07-19 | 30.60 | 31.52 | 0.72 | 2.34 | 13260.60 | 4172.63 | 8.16 |
| 2024-07-18 | 30.01 | 30.80 | -0.60 | -1.91 | 17020.40 | 5145.28 | 10.47 |
| 2024-07-17 | 32.72 | 31.40 | -1.91 | -5.73 | 21475.96 | 6905.50 | 13.22 |
| 2024-07-16 | 34.12 | 33.31 | -1.47 | -4.23 | 23510.50 | 7848.81 | 14.47 |
| 2024-07-15 | 37.00 | 34.78 | -1.02 | -2.85 | 16632.40 | 5957.22 | 10.24 |
| 2024-07-12 | 35.67 | 35.80 | -0.12 | -0.33 | 23114.80 | 8247.49 | 14.22 |
| 2024-07-11 | 35.00 | 35.92 | 1.71 | 5.00 | 25512.40 | 8960.87 | 15.70 |
| 2024-07-10 | 34.88 | 34.21 | -0.95 | -2.70 | 20599.21 | 7149.69 | 12.68 |
| 2024-07-09 | 33.87 | 35.16 | 1.27 | 3.75 | 24260.71 | 8388.05 | 14.93 |
| 2024-07-08 | 35.12 | 33.89 | -0.92 | -2.64 | 18695.60 | 6409.71 | 11.50 |
| 2024-07-05 | 35.53 | 34.81 | -1.09 | -3.04 | 21795.51 | 7548.65 | 13.41 |
| 2024-07-04 | 37.00 | 35.90 | -1.50 | -4.01 | 24562.36 | 8948.86 | 15.12 |
| 2024-07-03 | 38.92 | 37.40 | -2.00 | -5.08 | 31379.46 | 11714.65 | 19.31 |
| 2024-07-02 | 40.86 | 39.40 | -3.16 | -7.43 | 40586.80 | 16066.11 | 24.98 |
| 2024-07-01 | 43.52 | 42.56 | -1.44 | -3.27 | 47559.37 | 20087.40 | 29.27 |
| 2024-06-28 | 38.00 | 44.00 | 3.96 | 9.89 | 64843.18 | 27118.02 | 39.90 |
| 2024-06-27 | 38.00 | 40.04 | 1.44 | 3.73 | 54548.32 | 22203.74 | 33.57 |
| 2024-06-26 | 37.00 | 38.60 | -0.10 | -0.26 | 33434.07 | 12445.59 | 20.57 |
| 2024-06-25 | 38.21 | 38.70 | -2.11 | -5.17 | 44465.70 | 17013.43 | 27.36 |
| 2024-06-24 | 35.36 | 40.81 | 5.04 | 14.09 | 58598.66 | 22556.36 | 36.06 |
| 2024-06-21 | 38.00 | 35.77 | -4.22 | -10.55 | 40043.35 | 14506.31 | 24.64 |
| 2024-06-20 | 37.81 | 39.99 | -0.73 | -1.79 | 59542.06 | 23333.23 | 36.64 |
| 2024-06-19 | 39.68 | 40.72 | 1.96 | 5.06 | 74565.45 | 30920.17 | 45.89 |
| 2024-06-18 | 32.64 | 38.76 | 6.46 | 20.00 | 42939.54 | 15753.90 | 26.42 |
| 2024-06-17 | 29.89 | 32.30 | 2.22 | 7.38 | 34353.43 | 11256.48 | 21.14 |
| 2024-06-14 | 29.69 | 30.08 | 0.37 | 1.25 | 5641.20 | 1685.02 | 3.47 |
| 2024-06-13 | 29.68 | 29.71 | 0.50 | 1.71 | 5689.20 | 1685.20 | 3.50 |
| 2024-06-12 | 28.62 | 29.21 | 0.48 | 1.67 | 4621.31 | 1350.05 | 2.84 |
| 2024-06-11 | 28.22 | 28.73 | 0.58 | 2.06 | 4916.80 | 1378.61 | 3.03 |
| 2024-06-07 | 27.50 | 28.15 | 1.16 | 4.30 | 6290.60 | 1752.12 | 3.87 |
| 2024-06-06 | 28.45 | 26.99 | -1.34 | -4.73 | 8205.32 | 2271.43 | 5.05 |
| 2024-06-05 | 28.81 | 28.33 | -0.87 | -2.98 | 5509.14 | 1584.75 | 3.39 |
| 2024-06-04 | 29.81 | 29.20 | -1.25 | -4.11 | 10210.84 | 2981.37 | 6.28 |
| 2024-06-03 | 30.79 | 30.45 | -0.62 | -2.00 | 10423.28 | 3212.24 | 6.41 |
| 2024-05-31 | 29.73 | 31.07 | 1.18 | 3.95 | 9287.26 | 2864.42 | 5.72 |
| 2024-05-30 | 30.04 | 29.89 | -0.24 | -0.80 | 6732.06 | 2015.13 | 4.14 |
| 2024-05-29 | 29.32 | 30.13 | 0.69 | 2.34 | 7946.16 | 2395.05 | 4.89 |
| 2024-05-28 | 29.71 | 29.80 | -0.65 | -2.14 | 10359.31 | 3097.43 | 6.37 |
| 2024-05-27 | 31.66 | 30.45 | -2.93 | -8.78 | 21620.40 | 6617.61 | 13.30 |
| 2024-05-24 | 32.00 | 33.38 | 2.27 | 7.30 | 30659.59 | 10434.42 | 18.87 |
| 2024-05-23 | 32.31 | 31.11 | -0.42 | -1.33 | 6030.40 | 1896.21 | 3.71 |
| 2024-05-22 | 30.67 | 31.53 | 0.39 | 1.25 | 3588.14 | 1122.10 | 2.21 |
| 2024-05-21 | 32.00 | 31.14 | -0.59 | -1.86 | 4418.95 | 1375.49 | 2.72 |
| 2024-05-20 | 31.77 | 31.73 | -0.02 | -0.06 | 4829.40 | 1529.67 | 2.97 |
| 2024-05-17 | 30.97 | 31.75 | 0.85 | 2.75 | 4448.12 | 1398.34 | 2.74 |
| 2024-05-16 | 30.48 | 30.90 | 0.60 | 1.98 | 3612.70 | 1121.42 | 2.22 |
| 2024-05-15 | 31.30 | 30.30 | -0.16 | -0.53 | 3546.10 | 1088.26 | 2.18 |
| 2024-05-14 | 30.46 | 30.46 | 0.55 | 1.84 | 3221.00 | 984.20 | 1.98 |
日K线
周K线
月K线
