鑫科材料(600255)股票信息
| 股票代码 | 600255 |
| 股票名称 | 鑫科材料 |
| 最新价/元 | 1.95 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -1.02 |
| 买入/元 | 1.94 |
| 卖出/元 | 1.95 |
| 昨收/元 | 1.97 |
| 今开/元 | 1.99 |
| 最高/元 | 2.02 |
| 最低/元 | 1.90 |
| 成交量/手 | 478985.50 |
| 成交额/万 | 9387.56 |
| 股净值/元 | -65.00 |
| 市净率 | 2.51 |
| 总市值/万 | 352198.66 |
| 流通值/万 | 352198.66 |
| 换手率/% | 2.65 |
| 入市日期 | 2000-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
鑫科材料(600255)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 | 1.99 | 1.95 | -0.02 | -1.02 | 478985.50 | 9387.56 | 2.65 |
| 2024-10-09 | 2.15 | 1.97 | -0.22 | -10.05 | 784044.73 | 15929.96 | 4.34 |
| 2024-10-08 | 2.29 | 2.19 | 0.09 | 4.29 | 1131891.47 | 24876.05 | 6.27 |
| 2024-09-30 | 2.10 | 2.10 | 0.15 | 7.69 | 1125489.61 | 23075.43 | 6.23 |
| 2024-09-27 | 1.90 | 1.95 | 0.06 | 3.18 | 308744.91 | 5986.17 | 1.71 |
| 2024-09-26 | 1.86 | 1.89 | 0.03 | 1.61 | 289342.02 | 5418.87 | 1.60 |
| 2024-09-25 | 1.80 | 1.86 | 0.08 | 4.49 | 518538.61 | 9575.02 | 2.87 |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49 | 256706.61 | 4530.37 | 1.42 |
| 2024-09-23 | 1.72 | 1.72 | 0.00 | 0.00 | 72563.25 | 1248.20 | 0.40 |
| 2024-09-20 | 1.74 | 1.72 | -0.01 | -0.58 | 69619.00 | 1198.70 | 0.39 |
| 2024-09-19 | 1.69 | 1.73 | 0.04 | 2.37 | 146662.84 | 2509.84 | 0.81 |
| 2024-09-18 | 1.70 | 1.69 | 0.00 | 0.00 | 112395.00 | 1889.89 | 0.62 |
| 2024-09-13 | 1.70 | 1.69 | -0.01 | -0.59 | 62465.00 | 1061.18 | 0.35 |
| 2024-09-12 | 1.70 | 1.70 | 0.00 | 0.00 | 58377.00 | 995.35 | 0.32 |
| 2024-09-11 | 1.72 | 1.70 | -0.02 | -1.16 | 69346.00 | 1180.14 | 0.38 |
| 2024-09-10 | 1.71 | 1.72 | 0.01 | 0.59 | 112619.00 | 1926.46 | 0.62 |
| 2024-09-09 | 1.71 | 1.71 | 0.00 | 0.00 | 75990.00 | 1297.17 | 0.42 |
| 2024-09-06 | 1.73 | 1.71 | -0.02 | -1.16 | 124301.00 | 2147.28 | 0.69 |
| 2024-09-05 | 1.74 | 1.73 | 0.00 | 0.00 | 65064.00 | 1127.11 | 0.36 |
| 2024-09-04 | 1.73 | 1.73 | -0.01 | -0.58 | 95840.00 | 1662.13 | 0.53 |
| 2024-09-03 | 1.75 | 1.74 | -0.01 | -0.57 | 82697.03 | 1443.63 | 0.46 |
| 2024-09-02 | 1.75 | 1.75 | -0.01 | -0.57 | 92092.96 | 1619.45 | 0.51 |
| 2024-08-30 | 1.73 | 1.76 | 0.02 | 1.15 | 130300.00 | 2295.56 | 0.72 |
| 2024-08-29 | 1.73 | 1.74 | 0.02 | 1.16 | 94058.00 | 1629.91 | 0.52 |
| 2024-08-28 | 1.71 | 1.72 | 0.00 | 0.00 | 62994.00 | 1087.53 | 0.35 |
| 2024-08-27 | 1.75 | 1.72 | -0.03 | -1.71 | 82317.00 | 1420.46 | 0.46 |
| 2024-08-26 | 1.69 | 1.75 | 0.06 | 3.55 | 129662.00 | 2246.23 | 0.72 |
| 2024-08-23 | 1.72 | 1.69 | -0.02 | -1.17 | 114651.00 | 1941.01 | 0.63 |
| 2024-08-22 | 1.76 | 1.71 | -0.04 | -2.29 | 110768.00 | 1918.07 | 0.61 |
| 2024-08-21 | 1.77 | 1.75 | -0.02 | -1.13 | 64068.00 | 1128.60 | 0.35 |
| 2024-08-20 | 1.80 | 1.77 | -0.03 | -1.67 | 128544.00 | 2285.08 | 0.71 |
| 2024-08-19 | 1.80 | 1.80 | 0.00 | 0.00 | 172205.00 | 3109.09 | 0.95 |
| 2024-08-16 | 1.79 | 1.80 | 0.01 | 0.56 | 101030.00 | 1810.83 | 0.56 |
| 2024-08-15 | 1.76 | 1.79 | 0.02 | 1.13 | 111214.00 | 1977.57 | 0.62 |
| 2024-08-14 | 1.79 | 1.77 | -0.02 | -1.12 | 85881.00 | 1529.40 | 0.48 |
| 2024-08-13 | 1.79 | 1.79 | 0.00 | 0.00 | 119559.00 | 2132.91 | 0.66 |
| 2024-08-12 | 1.80 | 1.79 | 0.00 | 0.00 | 167690.00 | 3019.06 | 0.93 |
| 2024-08-09 | 1.80 | 1.79 | -0.01 | -0.56 | 106516.00 | 1915.48 | 0.59 |
| 2024-08-08 | 1.78 | 1.80 | 0.02 | 1.12 | 122918.03 | 2187.57 | 0.68 |
| 2024-08-07 | 1.79 | 1.78 | 0.00 | 0.00 | 75822.52 | 1350.59 | 0.42 |
| 2024-08-06 | 1.78 | 1.78 | 0.02 | 1.14 | 106467.00 | 1889.33 | 0.59 |
| 2024-08-05 | 1.79 | 1.76 | -0.04 | -2.22 | 154080.00 | 2756.32 | 0.85 |
| 2024-08-02 | 1.82 | 1.80 | -0.03 | -1.64 | 139905.00 | 2532.47 | 0.77 |
| 2024-08-01 | 1.81 | 1.83 | 0.02 | 1.11 | 187537.00 | 3419.58 | 1.04 |
| 2024-07-31 | 1.75 | 1.81 | 0.05 | 2.84 | 158344.51 | 2836.97 | 0.88 |
| 2024-07-30 | 1.75 | 1.76 | 0.02 | 1.15 | 106472.00 | 1863.82 | 0.59 |
| 2024-07-29 | 1.76 | 1.74 | -0.02 | -1.14 | 103821.00 | 1813.80 | 0.57 |
| 2024-07-26 | 1.74 | 1.76 | 0.02 | 1.15 | 134171.00 | 2358.45 | 0.74 |
| 2024-07-25 | 1.75 | 1.74 | -0.01 | -0.57 | 121162.00 | 2116.48 | 0.67 |
| 2024-07-24 | 1.78 | 1.75 | -0.03 | -1.69 | 136548.50 | 2408.41 | 0.76 |
| 2024-07-23 | 1.80 | 1.78 | -0.02 | -1.11 | 127263.75 | 2295.34 | 0.70 |
| 2024-07-22 | 1.80 | 1.80 | -0.01 | -0.55 | 91255.00 | 1642.25 | 0.51 |
| 2024-07-19 | 1.80 | 1.81 | 0.01 | 0.56 | 101336.50 | 1823.99 | 0.56 |
| 2024-07-18 | 1.79 | 1.80 | 0.00 | 0.00 | 147663.33 | 2632.83 | 0.82 |
| 2024-07-17 | 1.85 | 1.80 | -0.04 | -2.17 | 140215.50 | 2552.20 | 0.78 |
| 2024-07-16 | 1.83 | 1.84 | 0.01 | 0.55 | 121126.00 | 2230.69 | 0.67 |
| 2024-07-15 | 1.88 | 1.83 | -0.05 | -2.66 | 165393.04 | 3057.91 | 0.92 |
| 2024-07-12 | 1.91 | 1.88 | -0.04 | -2.08 | 233157.00 | 4406.05 | 1.29 |
| 2024-07-11 | 1.85 | 1.92 | 0.09 | 4.92 | 397096.78 | 7558.49 | 2.20 |
| 2024-07-10 | 1.81 | 1.83 | 0.02 | 1.11 | 266077.86 | 4883.48 | 1.47 |
| 2024-07-09 | 1.79 | 1.81 | 0.06 | 3.43 | 290277.26 | 5220.63 | 1.61 |
| 2024-07-08 | 1.79 | 1.75 | -0.03 | -1.69 | 107773.00 | 1890.04 | 0.60 |
| 2024-07-05 | 1.74 | 1.78 | 0.04 | 2.30 | 154720.78 | 2728.57 | 0.86 |
| 2024-07-04 | 1.79 | 1.74 | -0.04 | -2.25 | 152166.00 | 2671.96 | 0.84 |
| 2024-07-03 | 1.75 | 1.78 | 0.02 | 1.14 | 174286.00 | 3087.14 | 0.96 |
| 2024-07-02 | 1.73 | 1.76 | 0.03 | 1.73 | 191044.00 | 3363.24 | 1.06 |
| 2024-07-01 | 1.72 | 1.73 | 0.00 | 0.00 | 126672.00 | 2186.36 | 0.70 |
| 2024-06-28 | 1.70 | 1.73 | 0.02 | 1.17 | 163315.50 | 2820.11 | 0.90 |
| 2024-06-27 | 1.73 | 1.71 | -0.03 | -1.72 | 158164.00 | 2735.83 | 0.88 |
| 2024-06-26 | 1.70 | 1.74 | 0.04 | 2.35 | 213647.94 | 3620.30 | 1.18 |
| 2024-06-25 | 1.71 | 1.70 | -0.02 | -1.16 | 174994.23 | 2989.26 | 0.97 |
| 2024-06-24 | 1.69 | 1.72 | 0.02 | 1.18 | 327666.70 | 5650.45 | 1.81 |
| 2024-06-21 | 1.67 | 1.70 | 0.03 | 1.80 | 188230.82 | 3190.92 | 1.04 |
| 2024-06-20 | 1.71 | 1.67 | -0.04 | -2.34 | 147985.50 | 2489.22 | 0.82 |
| 2024-06-19 | 1.72 | 1.71 | 0.00 | 0.00 | 110178.00 | 1888.69 | 0.61 |
| 2024-06-18 | 1.68 | 1.71 | 0.02 | 1.18 | 146141.58 | 2502.27 | 0.81 |
| 2024-06-17 | 1.72 | 1.69 | -0.02 | -1.17 | 112126.08 | 1895.40 | 0.62 |
| 2024-06-14 | 1.70 | 1.71 | 0.01 | 0.59 | 139995.00 | 2391.44 | 0.78 |
| 2024-06-13 | 1.72 | 1.70 | -0.02 | -1.16 | 125762.36 | 2148.57 | 0.70 |
| 2024-06-12 | 1.71 | 1.72 | 0.02 | 1.18 | 120282.88 | 2063.41 | 0.67 |
| 2024-06-11 | 1.72 | 1.70 | -0.03 | -1.73 | 153704.00 | 2600.15 | 0.85 |
| 2024-06-07 | 1.69 | 1.73 | 0.06 | 3.59 | 178395.00 | 3069.03 | 0.99 |
| 2024-06-06 | 1.75 | 1.67 | -0.08 | -4.57 | 330292.00 | 5583.41 | 1.83 |
| 2024-06-05 | 1.78 | 1.75 | -0.03 | -1.69 | 132644.38 | 2332.84 | 0.73 |
| 2024-06-04 | 1.81 | 1.78 | -0.03 | -1.66 | 161020.50 | 2862.42 | 0.89 |
| 2024-06-03 | 1.88 | 1.81 | -0.07 | -3.72 | 344998.00 | 6262.40 | 1.91 |
| 2024-05-31 | 1.88 | 1.88 | 0.01 | 0.54 | 161779.50 | 3039.50 | 0.90 |
| 2024-05-30 | 1.91 | 1.87 | -0.04 | -2.09 | 255926.82 | 4796.66 | 1.42 |
| 2024-05-29 | 1.87 | 1.91 | 0.03 | 1.60 | 292867.25 | 5559.06 | 1.62 |
| 2024-05-28 | 1.89 | 1.88 | -0.02 | -1.05 | 309107.00 | 5858.01 | 1.71 |
| 2024-05-27 | 1.93 | 1.90 | -0.06 | -3.06 | 514991.53 | 9776.17 | 2.85 |
| 2024-05-24 | 1.87 | 1.96 | 0.07 | 3.70 | 621222.53 | 12209.58 | 3.44 |
| 2024-05-23 | 1.93 | 1.89 | -0.05 | -2.58 | 217715.07 | 4119.83 | 1.21 |
| 2024-05-22 | 1.93 | 1.94 | 0.00 | 0.00 | 183047.08 | 3552.19 | 1.01 |
| 2024-05-21 | 1.99 | 1.94 | -0.05 | -2.51 | 320817.00 | 6249.19 | 1.78 |
| 2024-05-20 | 1.94 | 1.99 | 0.06 | 3.11 | 385747.00 | 7612.06 | 2.14 |
| 2024-05-17 | 1.92 | 1.93 | 0.01 | 0.52 | 194874.02 | 3739.12 | 1.08 |
| 2024-05-16 | 1.92 | 1.92 | 0.02 | 1.05 | 225618.99 | 4349.86 | 1.25 |
| 2024-05-15 | 1.91 | 1.90 | -0.01 | -0.52 | 211557.00 | 4048.73 | 1.17 |
| 2024-05-14 | 1.91 | 1.91 | 0.00 | 0.00 | 179300.07 | 3448.15 | 0.99 |
日K线
周K线
月K线
