金凯生科(301509)股票信息
| 股票代码 | 301509 |
| 股票名称 | 金凯生科 |
| 最新价/元 | 31.50 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 0.45 |
| 买入/元 | 31.48 |
| 卖出/元 | 31.50 |
| 昨收/元 | 31.36 |
| 今开/元 | 31.50 |
| 最高/元 | 33.80 |
| 最低/元 | 31.45 |
| 成交量/手 | 40736.69 |
| 成交额/万 | 13265.37 |
| 股净值/元 | 13.02 |
| 市净率 | 1.78 |
| 总市值/万 | 379407.01 |
| 流通值/万 | 178733.92 |
| 换手率/% | 7.18 |
| 入市日期 | 2023-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
金凯生科(301509)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 | 31.50 | 31.50 | 0.14 | 0.45 | 40736.69 | 13265.37 | 7.18 |
| 2024-10-09 | 34.50 | 31.36 | -5.64 | -15.24 | 55321.70 | 18686.75 | 9.75 |
| 2024-10-08 | 39.90 | 37.00 | 3.35 | 9.96 | 92022.86 | 33787.57 | 16.22 |
| 2024-09-30 | 30.80 | 33.65 | 4.17 | 14.15 | 81844.75 | 26101.18 | 14.42 |
| 2024-09-27 | 28.50 | 29.48 | 1.60 | 5.74 | 54282.95 | 15801.94 | 9.57 |
| 2024-09-26 | 27.30 | 27.88 | 0.05 | 0.18 | 40279.56 | 11054.76 | 7.10 |
| 2024-09-25 | 26.65 | 27.83 | 0.99 | 3.69 | 58759.17 | 16266.78 | 10.36 |
| 2024-09-24 | 26.31 | 26.84 | 0.32 | 1.21 | 44485.61 | 11734.01 | 7.84 |
| 2024-09-23 | 25.36 | 26.52 | 1.94 | 7.89 | 46829.58 | 12387.32 | 8.25 |
| 2024-09-20 | 25.01 | 24.58 | -0.63 | -2.50 | 12156.20 | 2998.84 | 2.14 |
| 2024-09-19 | 24.90 | 25.21 | 0.39 | 1.57 | 12478.56 | 3146.77 | 2.20 |
| 2024-09-18 | 25.03 | 24.82 | -0.35 | -1.39 | 10586.20 | 2621.24 | 1.87 |
| 2024-09-13 | 25.88 | 25.17 | -0.69 | -2.67 | 12052.20 | 3070.89 | 2.12 |
| 2024-09-12 | 26.08 | 25.86 | -0.32 | -1.22 | 11851.93 | 3110.21 | 2.09 |
| 2024-09-11 | 25.83 | 26.18 | 0.11 | 0.42 | 11940.53 | 3131.51 | 2.10 |
| 2024-09-10 | 26.14 | 26.07 | -0.02 | -0.08 | 11182.15 | 2890.36 | 1.97 |
| 2024-09-09 | 25.59 | 26.09 | 0.37 | 1.44 | 14387.79 | 3748.34 | 2.54 |
| 2024-09-06 | 26.53 | 25.72 | -1.00 | -3.74 | 16274.67 | 4253.26 | 2.87 |
| 2024-09-05 | 26.57 | 26.72 | 0.46 | 1.75 | 20713.61 | 5526.38 | 3.65 |
| 2024-09-04 | 25.86 | 26.26 | 0.18 | 0.69 | 12957.60 | 3392.81 | 2.28 |
| 2024-09-03 | 25.82 | 26.08 | 0.41 | 1.60 | 10696.95 | 2781.35 | 1.89 |
| 2024-09-02 | 26.30 | 25.67 | -0.76 | -2.88 | 15001.40 | 3898.79 | 2.64 |
| 2024-08-30 | 26.05 | 26.43 | 0.38 | 1.46 | 21679.75 | 5720.90 | 3.82 |
| 2024-08-29 | 25.45 | 26.05 | 0.48 | 1.88 | 15361.15 | 3977.58 | 2.71 |
| 2024-08-28 | 25.32 | 25.57 | -0.07 | -0.27 | 15141.36 | 3871.31 | 2.67 |
| 2024-08-27 | 26.07 | 25.64 | -0.97 | -3.65 | 16990.60 | 4426.81 | 2.99 |
| 2024-08-26 | 26.12 | 26.61 | 0.49 | 1.88 | 13579.97 | 3571.21 | 2.39 |
| 2024-08-23 | 26.34 | 26.12 | -0.27 | -1.02 | 12488.19 | 3256.02 | 2.20 |
| 2024-08-22 | 27.41 | 26.39 | -0.94 | -3.44 | 15881.17 | 4252.47 | 2.80 |
| 2024-08-21 | 27.20 | 27.33 | 0.01 | 0.04 | 12445.85 | 3395.70 | 2.19 |
| 2024-08-20 | 27.92 | 27.32 | -0.90 | -3.19 | 19905.69 | 5481.54 | 3.51 |
| 2024-08-19 | 29.05 | 28.22 | -1.05 | -3.59 | 23650.43 | 6755.41 | 4.17 |
| 2024-08-16 | 28.80 | 29.27 | 0.18 | 0.62 | 24274.77 | 7062.73 | 4.28 |
| 2024-08-15 | 29.63 | 29.09 | -0.47 | -1.59 | 27040.13 | 7908.36 | 4.77 |
| 2024-08-14 | 29.70 | 29.56 | -0.44 | -1.47 | 18798.40 | 5586.76 | 3.31 |
| 2024-08-13 | 30.15 | 30.00 | -0.63 | -2.06 | 29239.60 | 8701.82 | 5.15 |
| 2024-08-12 | 30.09 | 30.63 | 0.17 | 0.56 | 31274.43 | 9626.47 | 5.51 |
| 2024-08-09 | 32.00 | 30.46 | -0.29 | -0.94 | 37442.00 | 11726.46 | 6.60 |
| 2024-08-08 | 32.00 | 30.75 | -1.35 | -4.21 | 50453.68 | 15825.20 | 8.89 |
| 2024-08-07 | 33.76 | 32.10 | -2.01 | -5.89 | 60811.18 | 19592.97 | 10.72 |
| 2024-08-06 | 33.97 | 34.11 | -0.82 | -2.35 | 60963.00 | 20583.39 | 20.25 |
| 2024-08-05 | 31.77 | 34.93 | 2.28 | 6.98 | 78805.31 | 26868.98 | 26.17 |
| 2024-08-02 | 30.58 | 32.65 | 1.87 | 6.08 | 65979.85 | 22148.30 | 21.91 |
| 2024-08-01 | 30.70 | 30.78 | -0.18 | -0.58 | 19391.41 | 5998.12 | 6.44 |
| 2024-07-31 | 29.68 | 30.96 | 0.92 | 3.06 | 24839.55 | 7572.06 | 8.25 |
| 2024-07-30 | 29.29 | 30.04 | 0.46 | 1.56 | 17267.49 | 5196.78 | 5.73 |
| 2024-07-29 | 29.92 | 29.58 | -0.54 | -1.79 | 13321.17 | 3947.69 | 4.42 |
| 2024-07-26 | 29.70 | 30.12 | 0.46 | 1.55 | 12582.03 | 3758.80 | 4.18 |
| 2024-07-25 | 29.65 | 29.66 | -0.33 | -1.10 | 12278.62 | 3660.59 | 4.08 |
| 2024-07-24 | 30.35 | 29.99 | -0.61 | -1.99 | 13417.14 | 4046.11 | 4.46 |
| 2024-07-23 | 31.76 | 30.60 | -1.16 | -3.65 | 19305.74 | 5997.87 | 6.41 |
| 2024-07-22 | 31.50 | 31.76 | -0.01 | -0.03 | 15486.20 | 4928.50 | 5.14 |
| 2024-07-19 | 31.80 | 31.77 | -0.47 | -1.46 | 22095.68 | 7032.49 | 7.34 |
| 2024-07-18 | 30.60 | 32.24 | 1.23 | 3.97 | 32805.13 | 10394.10 | 10.89 |
| 2024-07-17 | 30.98 | 31.01 | -0.08 | -0.26 | 14867.03 | 4606.16 | 4.94 |
| 2024-07-16 | 30.75 | 31.09 | 0.23 | 0.75 | 12585.18 | 3886.17 | 4.18 |
| 2024-07-15 | 31.80 | 30.86 | -1.46 | -4.52 | 23214.94 | 7247.79 | 7.71 |
| 2024-07-12 | 32.11 | 32.32 | 0.21 | 0.65 | 30265.82 | 9936.31 | 10.05 |
| 2024-07-11 | 32.45 | 32.11 | 0.81 | 2.59 | 24572.15 | 7896.04 | 8.16 |
| 2024-07-10 | 30.86 | 31.30 | 0.08 | 0.26 | 19245.32 | 6016.39 | 6.39 |
| 2024-07-09 | 30.71 | 31.22 | 0.14 | 0.45 | 25246.20 | 7692.76 | 8.38 |
| 2024-07-08 | 32.68 | 31.08 | -1.95 | -5.90 | 25766.72 | 8154.32 | 8.56 |
| 2024-07-05 | 32.01 | 33.03 | 0.68 | 2.10 | 26898.55 | 8736.19 | 8.93 |
| 2024-07-04 | 34.50 | 32.35 | -2.87 | -8.15 | 38283.70 | 12646.63 | 12.71 |
| 2024-07-03 | 36.51 | 35.22 | -1.84 | -4.97 | 31717.13 | 11336.07 | 10.53 |
| 2024-07-02 | 35.88 | 37.06 | 0.88 | 2.43 | 44601.87 | 16323.35 | 14.81 |
| 2024-07-01 | 36.40 | 36.18 | -0.20 | -0.55 | 36370.31 | 12952.32 | 12.08 |
| 2024-06-28 | 36.40 | 36.38 | -0.02 | -0.06 | 39965.90 | 14572.45 | 13.27 |
| 2024-06-27 | 37.50 | 36.40 | -2.52 | -6.48 | 53056.03 | 19708.93 | 17.62 |
| 2024-06-26 | 38.20 | 38.92 | 0.34 | 0.88 | 83886.08 | 32253.55 | 27.86 |
| 2024-06-25 | 37.89 | 38.58 | 1.27 | 3.40 | 84326.45 | 31822.13 | 28.00 |
| 2024-06-24 | 38.51 | 37.31 | -3.27 | -8.06 | 99560.81 | 37856.49 | 33.06 |
| 2024-06-21 | 33.00 | 40.58 | 6.76 | 19.99 | 130502.83 | 50905.16 | 43.34 |
| 2024-06-20 | 32.51 | 33.82 | 1.52 | 4.71 | 41754.71 | 14207.36 | 13.87 |
| 2024-06-19 | 32.61 | 32.30 | -0.42 | -1.28 | 7427.96 | 2408.71 | 2.47 |
| 2024-06-18 | 32.58 | 32.72 | 0.08 | 0.25 | 8696.80 | 2846.91 | 2.89 |
| 2024-06-17 | 32.51 | 32.64 | -0.13 | -0.40 | 7661.21 | 2506.10 | 2.54 |
| 2024-06-14 | 33.30 | 32.77 | -0.59 | -1.77 | 10831.36 | 3557.26 | 3.60 |
| 2024-06-13 | 33.93 | 33.36 | -0.37 | -1.10 | 14522.77 | 4849.58 | 4.82 |
| 2024-06-12 | 32.30 | 33.73 | 1.26 | 3.88 | 21527.38 | 7219.72 | 7.15 |
| 2024-06-11 | 32.06 | 32.47 | 0.11 | 0.34 | 10570.06 | 3381.48 | 3.51 |
| 2024-06-07 | 32.45 | 32.36 | 0.30 | 0.94 | 13180.85 | 4258.77 | 4.38 |
| 2024-06-06 | 34.69 | 32.06 | -2.63 | -7.58 | 25738.31 | 8477.47 | 8.55 |
| 2024-06-05 | 34.62 | 34.69 | -0.08 | -0.23 | 13109.74 | 4595.93 | 4.35 |
| 2024-06-04 | 35.28 | 34.77 | -0.68 | -1.92 | 15644.23 | 5438.31 | 5.20 |
| 2024-06-03 | 36.75 | 35.45 | -1.60 | -4.32 | 18939.44 | 6837.50 | 6.29 |
| 2024-05-31 | 36.50 | 37.05 | 0.76 | 2.09 | 18761.20 | 6929.56 | 6.23 |
| 2024-05-30 | 36.36 | 36.29 | -0.28 | -0.77 | 9572.35 | 3486.05 | 3.18 |
| 2024-05-29 | 36.20 | 36.57 | 0.29 | 0.80 | 9457.26 | 3430.81 | 3.14 |
| 2024-05-28 | 36.52 | 36.28 | -0.71 | -1.92 | 14682.43 | 5317.83 | 4.88 |
| 2024-05-27 | 36.25 | 36.99 | 0.61 | 1.68 | 14155.23 | 5207.86 | 4.70 |
| 2024-05-24 | 37.34 | 36.38 | -1.09 | -2.91 | 16324.69 | 6036.80 | 5.42 |
| 2024-05-23 | 38.00 | 37.47 | -1.27 | -3.28 | 20901.88 | 7897.35 | 6.94 |
| 2024-05-22 | 39.98 | 38.74 | -0.63 | -1.60 | 29446.69 | 11533.82 | 9.78 |
| 2024-05-21 | 37.41 | 39.37 | 1.75 | 4.65 | 34501.86 | 13322.85 | 11.46 |
| 2024-05-20 | 37.35 | 37.62 | 0.23 | 0.62 | 14752.70 | 5520.51 | 4.90 |
| 2024-05-17 | 37.20 | 37.39 | 0.16 | 0.43 | 12485.19 | 4664.18 | 4.15 |
| 2024-05-16 | 37.86 | 37.23 | -0.32 | -0.85 | 12836.76 | 4817.82 | 4.26 |
| 2024-05-15 | 37.91 | 37.55 | -0.74 | -1.93 | 15458.30 | 5819.66 | 5.13 |
| 2024-05-14 | 38.67 | 38.29 | -0.83 | -2.12 | 25526.08 | 9863.45 | 8.48 |
日K线
周K线
月K线
