科力装备(301552)股票信息
| 股票代码 | 301552 |
| 股票名称 | 科力装备 |
| 最新价/元 | 54.50 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -1.80 |
| 买入/元 | 54.49 |
| 卖出/元 | 54.50 |
| 昨收/元 | 55.50 |
| 今开/元 | 58.28 |
| 最高/元 | 58.40 |
| 最低/元 | 54.20 |
| 成交量/手 | 31747.54 |
| 成交额/万 | 17826.13 |
| 股净值/元 | 20.26 |
| 市净率 | 6.03 |
| 总市值/万 | 370600.00 |
| 流通值/万 | 74819.83 |
| 换手率/% | 23.13 |
| 入市日期 | 2024-07-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
科力装备(301552)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 | 58.28 | 54.50 | -1.00 | -1.80 | 31747.54 | 17826.13 | 23.13 |
| 2024-10-09 | 62.01 | 55.50 | -10.15 | -15.46 | 46212.88 | 27744.43 | 33.66 |
| 2024-10-08 | 65.00 | 65.65 | 10.94 | 20.00 | 68294.60 | 42392.78 | 49.75 |
| 2024-09-30 | 49.96 | 54.71 | 8.84 | 19.27 | 57869.71 | 29328.65 | 42.15 |
| 2024-09-27 | 43.24 | 45.87 | 3.12 | 7.30 | 37790.75 | 16875.47 | 27.53 |
| 2024-09-26 | 41.38 | 42.75 | 1.25 | 3.01 | 22740.11 | 9537.52 | 16.56 |
| 2024-09-25 | 41.93 | 41.50 | -0.16 | -0.38 | 21113.77 | 8892.85 | 15.38 |
| 2024-09-24 | 40.71 | 41.66 | 1.04 | 2.56 | 17699.80 | 7265.68 | 12.89 |
| 2024-09-23 | 39.89 | 40.62 | 0.67 | 1.68 | 11966.63 | 4828.86 | 8.72 |
| 2024-09-20 | 40.91 | 39.95 | -0.96 | -2.35 | 13052.22 | 5283.10 | 9.51 |
| 2024-09-19 | 40.60 | 40.91 | 0.52 | 1.29 | 12270.02 | 5022.51 | 8.94 |
| 2024-09-18 | 40.65 | 40.39 | -0.24 | -0.59 | 12349.40 | 4971.37 | 9.00 |
| 2024-09-13 | 41.33 | 40.63 | -0.75 | -1.81 | 15993.05 | 6585.42 | 11.65 |
| 2024-09-12 | 42.19 | 41.38 | -0.81 | -1.92 | 16333.11 | 6834.14 | 11.90 |
| 2024-09-11 | 42.42 | 42.19 | -0.45 | -1.06 | 14001.61 | 5908.58 | 10.20 |
| 2024-09-10 | 43.26 | 42.64 | -0.61 | -1.41 | 17283.52 | 7352.73 | 12.59 |
| 2024-09-09 | 44.50 | 43.25 | -2.19 | -4.82 | 25723.76 | 11127.97 | 18.74 |
| 2024-09-06 | 44.66 | 45.44 | 1.28 | 2.90 | 45441.47 | 20854.69 | 33.10 |
| 2024-09-05 | 44.01 | 44.16 | 0.46 | 1.05 | 9485.91 | 4164.94 | 6.91 |
| 2024-09-04 | 43.60 | 43.70 | -0.38 | -0.86 | 10955.02 | 4788.39 | 7.98 |
| 2024-09-03 | 43.01 | 44.08 | 0.69 | 1.59 | 12689.29 | 5562.35 | 9.24 |
| 2024-09-02 | 45.01 | 43.39 | -1.98 | -4.36 | 19200.81 | 8487.97 | 13.99 |
| 2024-08-30 | 44.78 | 45.37 | 0.21 | 0.47 | 26805.33 | 12130.36 | 19.53 |
| 2024-08-28 | 43.36 | 44.74 | 0.86 | 1.96 | 16644.00 | 7418.05 | 12.12 |
| 2024-08-27 | 44.01 | 43.88 | -0.27 | -0.61 | 12125.40 | 5356.37 | 8.83 |
| 2024-08-26 | 44.00 | 44.15 | -0.20 | -0.45 | 15043.46 | 6682.52 | 10.96 |
| 2024-08-23 | 43.45 | 44.35 | 0.85 | 1.95 | 18805.03 | 8347.17 | 13.70 |
| 2024-08-22 | 45.42 | 43.50 | -2.20 | -4.81 | 23079.47 | 10223.29 | 16.81 |
| 2024-08-21 | 46.20 | 45.70 | -0.76 | -1.64 | 17408.59 | 8063.64 | 12.68 |
| 2024-08-20 | 45.81 | 46.46 | 0.39 | 0.85 | 19947.67 | 9239.49 | 14.53 |
| 2024-08-19 | 45.75 | 46.07 | 0.32 | 0.70 | 19449.22 | 8986.00 | 14.17 |
| 2024-08-16 | 47.65 | 45.75 | -2.05 | -4.29 | 30401.43 | 14264.75 | 22.14 |
| 2024-08-15 | 46.92 | 47.80 | 0.94 | 2.01 | 22788.81 | 10760.64 | 16.60 |
| 2024-08-14 | 46.82 | 46.86 | -0.19 | -0.40 | 14495.14 | 6817.68 | 10.56 |
| 2024-08-13 | 47.20 | 47.05 | 0.28 | 0.60 | 11384.79 | 5335.81 | 8.29 |
| 2024-08-12 | 46.40 | 46.77 | -0.44 | -0.93 | 14243.75 | 6639.87 | 10.38 |
| 2024-08-09 | 47.29 | 47.21 | 0.18 | 0.38 | 18792.63 | 8925.47 | 13.69 |
| 2024-08-08 | 48.88 | 47.03 | -2.46 | -4.97 | 30386.35 | 14460.97 | 22.13 |
| 2024-08-07 | 49.12 | 49.49 | 0.07 | 0.14 | 28207.59 | 14002.77 | 20.55 |
| 2024-08-06 | 49.28 | 49.42 | 0.74 | 1.52 | 27119.19 | 13320.33 | 19.75 |
| 2024-08-05 | 50.35 | 48.68 | -2.40 | -4.70 | 34786.39 | 17499.69 | 25.34 |
| 2024-08-02 | 51.80 | 51.08 | -1.22 | -2.33 | 37332.56 | 19244.77 | 27.19 |
| 2024-08-01 | 54.15 | 52.30 | -3.08 | -5.56 | 53442.25 | 28501.23 | 38.93 |
| 2024-07-31 | 53.91 | 55.38 | 1.50 | 2.78 | 67973.16 | 37009.73 | 49.51 |
| 2024-07-30 | 52.49 | 53.88 | 1.87 | 3.60 | 67572.94 | 35800.69 | 49.22 |
| 2024-07-29 | 54.66 | 52.01 | -4.00 | -7.14 | 64054.98 | 34230.15 | 46.66 |
| 2024-07-26 | 58.80 | 56.01 | -4.38 | -7.25 | 71104.64 | 41164.92 | 51.79 |
| 2024-07-25 | 60.55 | 60.39 | 0.55 | 0.92 | 66478.93 | 39947.65 | 48.42 |
| 2024-07-24 | 62.28 | 59.84 | -9.36 | -13.53 | 83595.34 | 52589.74 | 60.89 |
| 2024-07-23 | 67.18 | 69.20 | 0.00 | 0.00 | 105179.51 | 75192.24 | 76.61 |
| 2024-07-22 | 70.22 | 69.20 | -1.02 | -1.45 | 106036.78 | 73598.46 | 77.24 |
日K线
周K线
月K线
