科净源(301372)股票信息
| 股票代码 | 301372 |
| 股票名称 | 科净源 |
| 最新价/元 | 22.90 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 4.52 |
| 买入/元 | 22.90 |
| 卖出/元 | 22.91 |
| 昨收/元 | 21.91 |
| 今开/元 | 21.99 |
| 最高/元 | 23.74 |
| 最低/元 | 21.99 |
| 成交量/手 | 32652.07 |
| 成交额/万 | 7565.71 |
| 股净值/元 | 67.35 |
| 市净率 | 1.81 |
| 总市值/万 | 157028.57 |
| 流通值/万 | 93650.57 |
| 换手率/% | 7.98 |
| 入市日期 | 2023-08-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
科净源(301372)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 | 21.99 | 22.90 | 0.99 | 4.52 | 32652.07 | 7565.71 | 7.98 |
| 2024-10-09 | 24.12 | 21.91 | -3.41 | -13.47 | 32488.36 | 7623.64 | 7.94 |
| 2024-10-08 | 26.42 | 25.32 | 2.29 | 9.94 | 56201.10 | 14148.82 | 13.74 |
| 2024-09-30 | 21.59 | 23.03 | 2.48 | 12.07 | 42074.72 | 9331.82 | 10.29 |
| 2024-09-27 | 19.63 | 20.55 | 1.26 | 6.53 | 23986.47 | 4825.91 | 5.87 |
| 2024-09-26 | 18.78 | 19.29 | 0.41 | 2.17 | 12547.36 | 2403.71 | 3.07 |
| 2024-09-25 | 18.93 | 18.88 | 0.33 | 1.78 | 13991.21 | 2664.52 | 3.42 |
| 2024-09-24 | 18.01 | 18.55 | 0.51 | 2.83 | 9264.13 | 1702.72 | 2.27 |
| 2024-09-23 | 18.09 | 18.04 | -0.01 | -0.06 | 4129.31 | 742.92 | 1.01 |
| 2024-09-20 | 18.21 | 18.05 | -0.16 | -0.88 | 6166.00 | 1111.87 | 1.51 |
| 2024-09-19 | 17.80 | 18.21 | 0.53 | 3.00 | 8810.31 | 1596.97 | 2.15 |
| 2024-09-18 | 18.26 | 17.68 | -0.58 | -3.18 | 9027.06 | 1600.85 | 2.21 |
| 2024-09-13 | 18.87 | 18.26 | -0.40 | -2.14 | 6055.94 | 1116.58 | 1.48 |
| 2024-09-12 | 18.81 | 18.66 | -0.14 | -0.75 | 5687.82 | 1077.37 | 1.39 |
| 2024-09-11 | 18.87 | 18.80 | -0.07 | -0.37 | 5714.12 | 1080.62 | 1.40 |
| 2024-09-10 | 19.00 | 18.87 | 0.12 | 0.64 | 6418.00 | 1202.56 | 1.57 |
| 2024-09-09 | 18.67 | 18.75 | 0.16 | 0.86 | 6383.20 | 1192.90 | 1.56 |
| 2024-09-06 | 19.34 | 18.59 | -0.71 | -3.68 | 8546.38 | 1611.02 | 2.09 |
| 2024-09-05 | 19.06 | 19.30 | 0.30 | 1.58 | 6515.49 | 1253.67 | 1.59 |
| 2024-09-04 | 18.98 | 19.00 | -0.12 | -0.63 | 6164.59 | 1176.95 | 1.51 |
| 2024-09-03 | 19.07 | 19.12 | 0.12 | 0.63 | 4971.06 | 951.54 | 1.22 |
| 2024-09-02 | 19.48 | 19.00 | -0.42 | -2.16 | 6784.06 | 1311.11 | 1.66 |
| 2024-08-30 | 19.10 | 19.42 | 0.31 | 1.62 | 11295.54 | 2200.57 | 2.76 |
| 2024-08-29 | 18.96 | 19.11 | 0.14 | 0.74 | 8499.30 | 1620.27 | 2.08 |
| 2024-08-28 | 18.54 | 18.97 | 0.05 | 0.26 | 10100.64 | 1912.48 | 2.47 |
| 2024-08-27 | 19.19 | 18.92 | -0.26 | -1.36 | 10394.20 | 1980.78 | 2.54 |
| 2024-08-26 | 19.03 | 19.18 | 0.25 | 1.32 | 10112.74 | 1944.10 | 2.47 |
| 2024-08-23 | 19.19 | 18.93 | -0.48 | -2.47 | 12151.17 | 2307.16 | 2.97 |
| 2024-08-22 | 20.35 | 19.41 | -0.77 | -3.82 | 16244.22 | 3192.97 | 3.97 |
| 2024-08-21 | 20.62 | 20.18 | -0.34 | -1.66 | 7348.29 | 1492.60 | 1.80 |
| 2024-08-20 | 21.16 | 20.52 | -0.58 | -2.75 | 10003.25 | 2076.24 | 2.45 |
| 2024-08-19 | 21.52 | 21.10 | -0.54 | -2.50 | 10395.95 | 2216.89 | 2.54 |
| 2024-08-16 | 22.31 | 21.64 | -0.57 | -2.57 | 15738.62 | 3417.61 | 3.85 |
| 2024-08-15 | 21.51 | 22.21 | -0.13 | -0.58 | 20565.32 | 4576.58 | 5.03 |
| 2024-08-14 | 21.72 | 22.34 | 0.62 | 2.86 | 25273.32 | 5732.97 | 6.18 |
| 2024-08-13 | 22.02 | 21.72 | -0.49 | -2.21 | 18353.85 | 3968.01 | 4.49 |
| 2024-08-12 | 23.04 | 22.21 | 0.11 | 0.50 | 17761.50 | 4079.40 | 4.34 |
| 2024-08-09 | 22.65 | 22.10 | -0.39 | -1.73 | 7018.12 | 1576.89 | 4.09 |
| 2024-08-08 | 23.02 | 22.49 | -0.50 | -2.18 | 7349.00 | 1658.55 | 4.29 |
| 2024-08-07 | 23.23 | 22.99 | -0.29 | -1.25 | 4990.00 | 1156.14 | 2.91 |
| 2024-08-06 | 23.11 | 23.28 | 0.45 | 1.97 | 6224.00 | 1439.12 | 3.63 |
| 2024-08-05 | 23.40 | 22.83 | -0.76 | -3.22 | 9035.00 | 2102.71 | 5.27 |
| 2024-08-02 | 23.87 | 23.59 | -0.46 | -1.91 | 8662.62 | 2067.32 | 5.05 |
| 2024-08-01 | 24.24 | 24.05 | 0.14 | 0.59 | 14516.62 | 3518.60 | 8.47 |
| 2024-07-31 | 23.44 | 23.91 | 0.47 | 2.01 | 11771.16 | 2787.14 | 6.87 |
| 2024-07-30 | 23.49 | 23.44 | 0.09 | 0.39 | 9277.10 | 2192.66 | 5.41 |
| 2024-07-29 | 23.29 | 23.35 | 0.19 | 0.82 | 7082.93 | 1645.94 | 4.13 |
| 2024-07-26 | 22.91 | 23.16 | 0.25 | 1.09 | 7540.65 | 1745.81 | 4.40 |
| 2024-07-25 | 22.50 | 22.91 | 0.08 | 0.35 | 9889.00 | 2254.26 | 5.77 |
| 2024-07-24 | 23.40 | 22.83 | -1.02 | -4.28 | 16011.28 | 3677.17 | 9.34 |
| 2024-07-23 | 24.69 | 23.85 | 0.29 | 1.23 | 22226.82 | 5489.66 | 12.97 |
| 2024-07-22 | 23.50 | 23.56 | 0.22 | 0.94 | 5435.31 | 1280.92 | 3.17 |
| 2024-07-19 | 23.10 | 23.34 | 0.14 | 0.60 | 7121.15 | 1666.90 | 4.15 |
| 2024-07-18 | 23.78 | 23.20 | -0.49 | -2.07 | 8823.15 | 2043.83 | 5.15 |
| 2024-07-17 | 23.80 | 23.69 | -0.16 | -0.67 | 5845.51 | 1391.71 | 3.41 |
| 2024-07-16 | 23.80 | 23.85 | 0.00 | 0.00 | 6795.67 | 1629.78 | 3.96 |
| 2024-07-15 | 24.40 | 23.85 | -0.95 | -3.83 | 9603.33 | 2306.71 | 5.60 |
| 2024-07-12 | 24.52 | 24.80 | 0.34 | 1.39 | 11323.76 | 2809.12 | 6.61 |
| 2024-07-11 | 24.27 | 24.46 | 0.69 | 2.90 | 9696.58 | 2359.78 | 5.66 |
| 2024-07-10 | 24.48 | 23.77 | -0.79 | -3.22 | 10669.93 | 2583.68 | 6.22 |
| 2024-07-09 | 24.08 | 24.56 | -0.27 | -1.09 | 13563.04 | 3277.39 | 7.91 |
| 2024-07-08 | 24.71 | 24.83 | 0.32 | 1.31 | 15546.38 | 3877.22 | 9.07 |
| 2024-07-05 | 24.75 | 24.51 | -0.34 | -1.37 | 11615.49 | 2836.86 | 6.78 |
| 2024-07-04 | 26.53 | 24.85 | -2.49 | -9.11 | 23789.01 | 6124.06 | 13.88 |
| 2024-07-03 | 26.29 | 27.34 | 1.24 | 4.75 | 30003.17 | 8152.55 | 17.50 |
| 2024-07-02 | 26.88 | 26.10 | -1.10 | -4.04 | 15385.42 | 4073.73 | 8.97 |
| 2024-07-01 | 26.50 | 27.20 | 0.55 | 2.06 | 16997.06 | 4584.40 | 9.91 |
| 2024-06-28 | 26.68 | 26.65 | 0.22 | 0.83 | 16672.50 | 4392.08 | 9.73 |
| 2024-06-27 | 27.30 | 26.43 | -1.43 | -5.13 | 22927.31 | 6147.52 | 13.37 |
| 2024-06-26 | 27.25 | 27.86 | 0.11 | 0.40 | 31204.64 | 8569.27 | 18.20 |
| 2024-06-25 | 25.27 | 27.75 | 2.50 | 9.90 | 38643.00 | 10435.06 | 22.54 |
| 2024-06-24 | 25.90 | 25.25 | -1.37 | -5.15 | 22400.45 | 5723.32 | 13.07 |
| 2024-06-21 | 24.80 | 26.62 | 1.92 | 7.77 | 33513.20 | 8831.66 | 19.55 |
| 2024-06-20 | 25.29 | 24.70 | -0.59 | -2.33 | 11538.00 | 2920.87 | 6.73 |
| 2024-06-19 | 25.20 | 25.29 | 0.09 | 0.36 | 7270.88 | 1837.17 | 4.24 |
| 2024-06-18 | 24.95 | 25.20 | 0.70 | 2.86 | 8493.46 | 2127.20 | 4.95 |
| 2024-06-17 | 24.60 | 24.50 | -0.21 | -0.85 | 7390.13 | 1828.18 | 4.31 |
| 2024-06-14 | 24.86 | 24.71 | -0.51 | -2.02 | 8333.09 | 2072.07 | 4.86 |
| 2024-06-13 | 25.00 | 25.22 | 0.47 | 1.90 | 10402.00 | 2621.24 | 6.07 |
| 2024-06-12 | 24.42 | 24.99 | 0.43 | 1.75 | 8017.40 | 1998.44 | 4.68 |
| 2024-06-11 | 24.75 | 24.56 | 0.06 | 0.25 | 7322.70 | 1766.80 | 4.27 |
| 2024-06-07 | 23.77 | 24.50 | 1.07 | 4.57 | 12013.55 | 2915.37 | 7.01 |
| 2024-06-06 | 25.01 | 23.43 | -1.69 | -6.73 | 13364.65 | 3203.83 | 7.80 |
| 2024-06-05 | 24.62 | 25.12 | 0.27 | 1.09 | 9427.17 | 2357.40 | 5.50 |
| 2024-06-04 | 25.42 | 24.85 | -0.77 | -3.01 | 9804.54 | 2430.05 | 5.72 |
| 2024-06-03 | 26.58 | 25.62 | -1.06 | -3.97 | 11766.71 | 3046.88 | 6.86 |
| 2024-05-31 | 26.23 | 26.68 | 0.22 | 0.83 | 9428.09 | 2503.34 | 5.50 |
| 2024-05-30 | 26.48 | 26.46 | 0.00 | 0.00 | 12706.55 | 3394.38 | 7.41 |
| 2024-05-29 | 25.62 | 26.46 | 0.84 | 3.28 | 11138.23 | 2915.27 | 6.50 |
| 2024-05-28 | 26.06 | 25.62 | -0.48 | -1.84 | 6990.24 | 1802.56 | 4.08 |
| 2024-05-27 | 26.52 | 26.10 | -0.40 | -1.51 | 12121.14 | 3133.45 | 7.07 |
| 2024-05-24 | 26.64 | 26.50 | 0.09 | 0.34 | 9285.94 | 2469.91 | 5.42 |
| 2024-05-23 | 27.15 | 26.41 | -0.71 | -2.62 | 10835.89 | 2875.51 | 6.32 |
| 2024-05-22 | 26.81 | 27.12 | 0.29 | 1.08 | 10509.94 | 2843.50 | 6.13 |
| 2024-05-21 | 27.59 | 26.83 | -0.82 | -2.97 | 16989.98 | 4539.28 | 9.91 |
| 2024-05-20 | 29.58 | 27.65 | -1.84 | -6.24 | 25937.20 | 7323.51 | 15.13 |
| 2024-05-17 | 29.19 | 29.49 | 0.39 | 1.34 | 7226.30 | 2118.94 | 4.22 |
| 2024-05-16 | 28.88 | 29.10 | 0.34 | 1.18 | 7593.82 | 2223.35 | 4.43 |
| 2024-05-15 | 29.23 | 28.76 | -0.47 | -1.61 | 5820.32 | 1686.05 | 3.40 |
| 2024-05-14 | 28.91 | 29.23 | 0.26 | 0.90 | 5808.88 | 1698.06 | 3.39 |
日K线
周K线
月K线
