国科恒泰(301370)股票信息
| 股票代码 | 301370 |
| 股票名称 | 国科恒泰 |
| 最新价/元 | 12.04 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 2.73 |
| 买入/元 | 12.02 |
| 卖出/元 | 12.04 |
| 昨收/元 | 11.72 |
| 今开/元 | 11.95 |
| 最高/元 | 12.49 |
| 最低/元 | 11.70 |
| 成交量/手 | 92278.40 |
| 成交额/万 | 11159.93 |
| 股净值/元 | 33.44 |
| 市净率 | 2.35 |
| 总市值/万 | 566602.40 |
| 流通值/万 | 389793.27 |
| 换手率/% | 2.85 |
| 入市日期 | 2023-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
国科恒泰(301370)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 | 11.95 | 12.04 | 0.32 | 2.73 | 92278.40 | 11159.93 | 2.85 |
| 2024-10-09 | 12.80 | 11.72 | -1.67 | -12.47 | 124313.80 | 15460.48 | 3.84 |
| 2024-10-08 | 14.30 | 13.39 | 1.39 | 11.58 | 199476.60 | 26232.27 | 6.16 |
| 2024-09-30 | 10.90 | 12.00 | 1.54 | 14.72 | 184722.59 | 21020.65 | 5.71 |
| 2024-09-27 | 10.10 | 10.46 | 0.59 | 5.98 | 103340.67 | 10652.81 | 3.19 |
| 2024-09-26 | 9.50 | 9.87 | 0.31 | 3.24 | 58303.64 | 5667.33 | 1.80 |
| 2024-09-25 | 9.52 | 9.56 | 0.09 | 0.95 | 66406.15 | 6387.16 | 2.05 |
| 2024-09-24 | 9.08 | 9.47 | 0.40 | 4.41 | 55800.64 | 5192.88 | 1.72 |
| 2024-09-23 | 9.13 | 9.07 | -0.06 | -0.66 | 28821.00 | 2629.13 | 0.89 |
| 2024-09-20 | 9.30 | 9.13 | -0.14 | -1.51 | 35617.00 | 3256.93 | 1.10 |
| 2024-09-19 | 8.92 | 9.27 | 0.36 | 4.04 | 54469.72 | 5006.10 | 1.68 |
| 2024-09-18 | 9.10 | 8.91 | -0.36 | -3.88 | 50223.33 | 4494.71 | 1.55 |
| 2024-09-13 | 9.10 | 9.27 | 0.13 | 1.42 | 70992.09 | 6619.67 | 2.19 |
| 2024-09-12 | 9.18 | 9.14 | -0.02 | -0.22 | 42805.92 | 3967.10 | 1.32 |
| 2024-09-11 | 9.27 | 9.16 | -0.26 | -2.76 | 55672.00 | 5137.75 | 1.72 |
| 2024-09-10 | 9.47 | 9.42 | -0.05 | -0.53 | 77024.78 | 7355.97 | 2.38 |
| 2024-09-09 | 9.18 | 9.47 | 0.18 | 1.94 | 84052.63 | 7936.22 | 2.60 |
| 2024-09-06 | 9.87 | 9.29 | -0.34 | -3.53 | 102210.69 | 9870.32 | 3.16 |
| 2024-09-05 | 9.40 | 9.63 | 0.21 | 2.23 | 114369.59 | 10946.53 | 3.53 |
| 2024-09-04 | 8.97 | 9.42 | 0.37 | 4.09 | 117512.23 | 11053.21 | 3.63 |
| 2024-09-03 | 8.93 | 9.05 | 0.05 | 0.56 | 28244.00 | 2555.67 | 0.87 |
| 2024-09-02 | 9.14 | 9.00 | -0.19 | -2.07 | 35758.51 | 3257.69 | 1.10 |
| 2024-08-30 | 9.02 | 9.19 | 0.11 | 1.21 | 46266.83 | 4255.48 | 1.43 |
| 2024-08-29 | 8.70 | 9.08 | 0.32 | 3.65 | 42859.40 | 3842.11 | 1.32 |
| 2024-08-28 | 8.70 | 8.76 | 0.06 | 0.69 | 29996.00 | 2614.58 | 0.93 |
| 2024-08-27 | 8.75 | 8.70 | -0.09 | -1.02 | 27525.40 | 2409.26 | 0.85 |
| 2024-08-26 | 8.74 | 8.79 | 0.09 | 1.03 | 31871.21 | 2794.58 | 0.98 |
| 2024-08-23 | 8.90 | 8.70 | -0.22 | -2.47 | 39787.76 | 3490.12 | 1.23 |
| 2024-08-22 | 9.30 | 8.92 | -0.40 | -4.29 | 58502.38 | 5326.58 | 1.81 |
| 2024-08-21 | 9.37 | 9.32 | -0.12 | -1.27 | 37601.11 | 3533.20 | 1.16 |
| 2024-08-20 | 9.88 | 9.44 | -0.52 | -5.22 | 66337.18 | 6373.80 | 2.05 |
| 2024-08-19 | 9.95 | 9.96 | -0.02 | -0.20 | 71805.80 | 7103.72 | 2.22 |
| 2024-08-16 | 9.72 | 9.98 | 0.24 | 2.46 | 69623.76 | 6899.39 | 2.15 |
| 2024-08-15 | 9.66 | 9.74 | 0.07 | 0.72 | 50680.09 | 4924.03 | 1.57 |
| 2024-08-14 | 9.87 | 9.67 | -0.20 | -2.03 | 39673.00 | 3858.88 | 1.23 |
| 2024-08-13 | 9.94 | 9.87 | -0.07 | -0.70 | 56255.40 | 5508.14 | 1.74 |
| 2024-08-12 | 9.87 | 9.94 | -0.05 | -0.50 | 66018.41 | 6573.97 | 2.04 |
| 2024-08-09 | 10.42 | 9.99 | -0.31 | -3.01 | 97196.84 | 9986.20 | 3.00 |
| 2024-08-08 | 10.50 | 10.42 | -0.16 | -1.51 | 104554.15 | 11067.32 | 3.23 |
| 2024-08-07 | 10.63 | 10.58 | -0.25 | -2.31 | 113575.03 | 12071.58 | 3.51 |
| 2024-08-06 | 10.49 | 10.83 | 0.27 | 2.56 | 154326.93 | 16479.13 | 4.77 |
| 2024-08-05 | 10.20 | 10.56 | 0.23 | 2.23 | 151727.76 | 15746.13 | 4.69 |
| 2024-08-02 | 10.35 | 10.33 | -0.10 | -0.96 | 122248.78 | 12860.96 | 3.78 |
| 2024-08-01 | 10.37 | 10.43 | 0.06 | 0.58 | 90103.48 | 9384.48 | 2.78 |
| 2024-07-31 | 9.96 | 10.37 | 0.28 | 2.78 | 129378.06 | 13222.74 | 4.00 |
| 2024-07-30 | 9.95 | 10.09 | 0.01 | 0.10 | 133698.46 | 13434.48 | 4.13 |
| 2024-07-29 | 10.04 | 10.08 | 0.00 | 0.00 | 100188.15 | 10116.02 | 3.09 |
| 2024-07-26 | 10.14 | 10.08 | -0.12 | -1.18 | 120357.52 | 12143.38 | 3.72 |
| 2024-07-25 | 10.44 | 10.20 | -0.52 | -4.85 | 171972.08 | 17536.30 | 5.31 |
| 2024-07-24 | 11.02 | 10.72 | -0.68 | -5.97 | 278763.02 | 30201.04 | 8.61 |
| 2024-07-23 | 9.50 | 11.40 | 1.90 | 20.00 | 164335.91 | 17258.52 | 5.08 |
| 2024-07-22 | 9.55 | 9.50 | -0.04 | -0.42 | 42023.70 | 4000.23 | 1.30 |
| 2024-07-19 | 9.40 | 9.54 | 0.06 | 0.63 | 41420.63 | 3947.18 | 1.28 |
| 2024-07-18 | 9.64 | 9.48 | -0.21 | -2.17 | 51322.36 | 4865.78 | 1.59 |
| 2024-07-17 | 9.80 | 9.69 | -0.16 | -1.62 | 39998.81 | 3889.10 | 1.24 |
| 2024-07-16 | 10.10 | 9.85 | -0.33 | -3.24 | 49047.88 | 4896.66 | 1.52 |
| 2024-07-15 | 10.66 | 10.18 | -0.54 | -5.04 | 51841.48 | 5341.85 | 1.60 |
| 2024-07-12 | 10.70 | 10.72 | -0.18 | -1.65 | 40517.40 | 4396.67 | 1.25 |
| 2024-07-11 | 10.55 | 10.90 | 0.47 | 4.51 | 49513.74 | 5349.86 | 7.01 |
| 2024-07-10 | 10.83 | 10.43 | -0.60 | -5.44 | 50128.16 | 5343.08 | 7.10 |
| 2024-07-09 | 10.90 | 11.03 | 0.31 | 2.89 | 42483.17 | 4620.71 | 6.02 |
| 2024-07-08 | 11.15 | 10.72 | -0.47 | -4.20 | 39365.78 | 4265.17 | 5.58 |
| 2024-07-05 | 10.88 | 11.19 | 0.41 | 3.80 | 46067.10 | 5007.99 | 6.53 |
| 2024-07-04 | 11.28 | 10.78 | -0.96 | -8.18 | 76367.10 | 8413.92 | 10.82 |
| 2024-07-03 | 11.40 | 11.74 | 0.39 | 3.44 | 98558.14 | 11682.60 | 13.96 |
| 2024-07-02 | 11.02 | 11.35 | 0.35 | 3.18 | 40192.45 | 4559.06 | 5.69 |
| 2024-07-01 | 10.83 | 11.00 | 0.13 | 1.20 | 14446.16 | 1572.20 | 2.05 |
| 2024-06-28 | 11.02 | 10.87 | 0.01 | 0.09 | 15548.31 | 1705.56 | 2.20 |
| 2024-06-27 | 11.14 | 10.86 | -0.29 | -2.60 | 16112.91 | 1774.60 | 2.28 |
| 2024-06-26 | 10.64 | 11.15 | 0.50 | 4.70 | 21104.29 | 2306.31 | 2.99 |
| 2024-06-25 | 10.65 | 10.65 | 0.01 | 0.09 | 14817.00 | 1581.31 | 2.10 |
| 2024-06-24 | 11.24 | 10.64 | -0.63 | -5.59 | 23775.63 | 2574.26 | 3.37 |
| 2024-06-21 | 11.20 | 11.27 | 0.01 | 0.09 | 14284.45 | 1608.25 | 2.02 |
| 2024-06-20 | 11.55 | 11.26 | -0.29 | -2.51 | 23968.46 | 2746.82 | 3.39 |
| 2024-06-19 | 11.77 | 11.55 | -0.25 | -2.12 | 21202.03 | 2468.28 | 3.00 |
| 2024-06-18 | 11.76 | 11.80 | 0.06 | 0.51 | 14704.40 | 1733.66 | 2.08 |
| 2024-06-17 | 11.86 | 11.74 | -0.15 | -1.26 | 12172.00 | 1436.31 | 1.72 |
| 2024-06-14 | 12.01 | 11.89 | -0.11 | -0.92 | 12699.63 | 1513.08 | 1.80 |
| 2024-06-13 | 11.94 | 12.00 | 0.01 | 0.08 | 14694.30 | 1762.57 | 2.08 |
| 2024-06-12 | 11.84 | 11.99 | 0.15 | 1.27 | 13759.19 | 1645.90 | 1.95 |
| 2024-06-11 | 11.71 | 11.84 | 0.02 | 0.17 | 15820.32 | 1858.74 | 2.24 |
| 2024-06-07 | 11.69 | 11.82 | 0.31 | 2.69 | 19500.03 | 2302.62 | 2.76 |
| 2024-06-06 | 12.13 | 11.51 | -0.61 | -5.03 | 28560.53 | 3320.65 | 4.05 |
| 2024-06-05 | 12.31 | 12.12 | -0.25 | -2.02 | 15426.37 | 1887.02 | 2.19 |
| 2024-06-04 | 12.51 | 12.37 | -0.14 | -1.12 | 14749.78 | 1820.90 | 2.09 |
| 2024-06-03 | 12.84 | 12.51 | -0.39 | -3.02 | 19049.94 | 2407.05 | 2.70 |
| 2024-05-31 | 12.68 | 12.90 | 0.25 | 1.98 | 16511.00 | 2121.25 | 2.34 |
| 2024-05-30 | 12.80 | 12.65 | -0.19 | -1.48 | 13141.00 | 1668.68 | 1.86 |
| 2024-05-29 | 12.55 | 12.84 | 0.22 | 1.74 | 16582.63 | 2122.79 | 2.35 |
| 2024-05-28 | 12.68 | 12.62 | -0.16 | -1.25 | 13943.40 | 1770.36 | 1.97 |
| 2024-05-27 | 12.84 | 12.78 | -0.05 | -0.39 | 16007.33 | 2032.46 | 2.27 |
| 2024-05-24 | 13.03 | 12.83 | -0.19 | -1.46 | 15022.40 | 1945.81 | 2.13 |
| 2024-05-23 | 13.19 | 13.02 | -0.22 | -1.66 | 17580.94 | 2301.69 | 2.49 |
| 2024-05-22 | 13.18 | 13.24 | 0.06 | 0.46 | 15170.77 | 2007.70 | 2.15 |
| 2024-05-21 | 13.38 | 13.18 | -0.27 | -2.01 | 23327.70 | 3077.17 | 3.30 |
| 2024-05-20 | 13.58 | 13.45 | -0.11 | -0.81 | 20583.20 | 2776.18 | 2.92 |
| 2024-05-17 | 13.42 | 13.56 | 0.16 | 1.19 | 15696.75 | 2115.15 | 2.22 |
| 2024-05-16 | 13.33 | 13.40 | 0.04 | 0.30 | 12447.74 | 1675.94 | 1.76 |
| 2024-05-15 | 13.56 | 13.36 | -0.21 | -1.55 | 14591.40 | 1962.38 | 2.07 |
| 2024-05-14 | 13.72 | 13.57 | 0.07 | 0.52 | 14488.89 | 1969.77 | 2.05 |
日K线
周K线
月K线
