科力远(600478)股票信息
| 股票代码 | 600478 |
| 股票名称 | 科力远 |
| 最新价/元 | 4.10 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.91 |
| 买入/元 | 4.10 |
| 卖出/元 | 4.11 |
| 昨收/元 | 4.18 |
| 今开/元 | 4.15 |
| 最高/元 | 4.30 |
| 最低/元 | 4.06 |
| 成交量/手 | 380750.56 |
| 成交额/万 | 15857.03 |
| 股净值/元 | -99.76 |
| 市净率 | 2.52 |
| 总市值/万 | 682871.78 |
| 流通值/万 | 682871.78 |
| 换手率/% | 2.29 |
| 入市日期 | 2003-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
科力远(600478)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 | 4.15 | 4.10 | -0.08 | -1.91 | 380750.56 | 15857.03 | 2.29 |
| 2024-10-09 | 4.48 | 4.18 | -0.34 | -7.52 | 551798.44 | 23806.02 | 3.31 |
| 2024-10-08 | 4.52 | 4.52 | 0.41 | 9.98 | 701414.02 | 31147.99 | 4.21 |
| 2024-09-30 | 3.89 | 4.11 | 0.37 | 9.89 | 567793.58 | 22928.97 | 3.41 |
| 2024-09-27 | 3.60 | 3.74 | 0.19 | 5.35 | 268200.35 | 9897.59 | 1.61 |
| 2024-09-26 | 3.44 | 3.55 | 0.11 | 3.20 | 219072.75 | 7634.30 | 1.32 |
| 2024-09-25 | 3.40 | 3.44 | 0.05 | 1.48 | 267457.03 | 9292.91 | 1.61 |
| 2024-09-24 | 3.24 | 3.39 | 0.18 | 5.61 | 327879.93 | 10897.84 | 1.97 |
| 2024-09-23 | 3.18 | 3.21 | 0.02 | 0.63 | 109682.99 | 3518.98 | 0.66 |
| 2024-09-20 | 3.23 | 3.19 | -0.04 | -1.24 | 152633.43 | 4868.06 | 0.92 |
| 2024-09-19 | 3.15 | 3.23 | 0.14 | 4.53 | 229611.38 | 7354.82 | 1.38 |
| 2024-09-18 | 3.14 | 3.09 | -0.05 | -1.59 | 136890.13 | 4217.93 | 0.82 |
| 2024-09-13 | 3.24 | 3.14 | -0.10 | -3.09 | 196671.54 | 6224.29 | 1.18 |
| 2024-09-12 | 3.24 | 3.24 | -0.01 | -0.31 | 227914.09 | 7455.66 | 1.37 |
| 2024-09-11 | 3.22 | 3.25 | -0.01 | -0.31 | 273973.41 | 8967.84 | 1.64 |
| 2024-09-10 | 3.36 | 3.26 | -0.11 | -3.26 | 394737.38 | 12785.00 | 2.37 |
| 2024-09-09 | 3.16 | 3.37 | 0.18 | 5.64 | 443052.97 | 14751.88 | 2.66 |
| 2024-09-06 | 3.29 | 3.19 | -0.10 | -3.04 | 145077.00 | 4676.44 | 0.87 |
| 2024-09-05 | 3.25 | 3.29 | 0.02 | 0.61 | 146259.50 | 4802.88 | 0.88 |
| 2024-09-04 | 3.22 | 3.27 | 0.02 | 0.62 | 203307.72 | 6676.96 | 1.22 |
| 2024-09-03 | 3.22 | 3.25 | 0.03 | 0.93 | 168275.71 | 5462.05 | 1.01 |
| 2024-09-02 | 3.37 | 3.22 | -0.11 | -3.30 | 165400.00 | 5434.98 | 0.99 |
| 2024-08-30 | 3.27 | 3.33 | 0.01 | 0.30 | 194019.40 | 6484.54 | 1.16 |
| 2024-08-29 | 3.22 | 3.32 | 0.14 | 4.40 | 204159.00 | 6693.94 | 1.23 |
| 2024-08-28 | 3.17 | 3.18 | 0.02 | 0.63 | 109271.70 | 3481.67 | 0.66 |
| 2024-08-27 | 3.26 | 3.16 | -0.08 | -2.47 | 130221.51 | 4138.17 | 0.78 |
| 2024-08-26 | 3.13 | 3.24 | 0.11 | 3.51 | 163392.31 | 5292.15 | 0.98 |
| 2024-08-23 | 3.21 | 3.13 | -0.07 | -2.19 | 135681.98 | 4268.96 | 0.81 |
| 2024-08-22 | 3.29 | 3.20 | -0.07 | -2.14 | 147731.78 | 4784.96 | 0.89 |
| 2024-08-21 | 3.27 | 3.27 | 0.00 | 0.00 | 109833.28 | 3614.02 | 0.66 |
| 2024-08-20 | 3.40 | 3.27 | -0.13 | -3.82 | 153484.70 | 5078.68 | 0.92 |
| 2024-08-19 | 3.46 | 3.40 | -0.06 | -1.73 | 106068.03 | 3645.65 | 0.64 |
| 2024-08-16 | 3.54 | 3.46 | -0.08 | -2.26 | 79058.50 | 2764.25 | 0.47 |
| 2024-08-15 | 3.49 | 3.55 | 0.04 | 1.14 | 114646.70 | 4044.80 | 0.69 |
| 2024-08-14 | 3.57 | 3.51 | -0.06 | -1.68 | 81807.54 | 2876.65 | 0.49 |
| 2024-08-13 | 3.52 | 3.57 | 0.05 | 1.42 | 88582.00 | 3121.15 | 0.53 |
| 2024-08-12 | 3.54 | 3.52 | -0.03 | -0.85 | 82734.00 | 2919.74 | 0.50 |
| 2024-08-09 | 3.64 | 3.55 | -0.07 | -1.93 | 109307.00 | 3933.10 | 0.66 |
| 2024-08-08 | 3.63 | 3.62 | -0.03 | -0.82 | 136286.00 | 4943.75 | 0.82 |
| 2024-08-07 | 3.65 | 3.65 | -0.02 | -0.55 | 75645.50 | 2757.39 | 0.45 |
| 2024-08-06 | 3.65 | 3.67 | 0.07 | 1.94 | 89984.38 | 3283.52 | 0.54 |
| 2024-08-05 | 3.65 | 3.60 | -0.07 | -1.91 | 118025.55 | 4319.60 | 0.71 |
| 2024-08-02 | 3.70 | 3.67 | -0.06 | -1.61 | 106413.00 | 3939.73 | 0.64 |
| 2024-08-01 | 3.75 | 3.73 | -0.01 | -0.27 | 109362.21 | 4085.73 | 0.66 |
| 2024-07-31 | 3.54 | 3.74 | 0.22 | 6.25 | 204404.47 | 7484.49 | 1.23 |
| 2024-07-30 | 3.50 | 3.52 | 0.02 | 0.57 | 67767.00 | 2373.04 | 0.41 |
| 2024-07-29 | 3.54 | 3.50 | -0.04 | -1.13 | 74630.50 | 2615.50 | 0.45 |
| 2024-07-26 | 3.54 | 3.54 | 0.06 | 1.72 | 84538.00 | 2984.90 | 0.51 |
| 2024-07-25 | 3.39 | 3.48 | 0.08 | 2.35 | 129389.91 | 4481.00 | 0.78 |
| 2024-07-24 | 3.51 | 3.40 | -0.11 | -3.13 | 142168.00 | 4884.96 | 0.85 |
| 2024-07-23 | 3.59 | 3.51 | -0.10 | -2.77 | 105758.50 | 3774.90 | 0.63 |
| 2024-07-22 | 3.64 | 3.61 | -0.03 | -0.82 | 100795.00 | 3634.31 | 0.61 |
| 2024-07-19 | 3.59 | 3.64 | 0.03 | 0.83 | 87733.50 | 3162.13 | 0.53 |
| 2024-07-18 | 3.60 | 3.61 | -0.01 | -0.28 | 95562.50 | 3422.15 | 0.57 |
| 2024-07-17 | 3.64 | 3.62 | -0.01 | -0.28 | 81914.79 | 2964.55 | 0.49 |
| 2024-07-16 | 3.62 | 3.63 | 0.00 | 0.00 | 83162.85 | 3012.95 | 0.50 |
| 2024-07-15 | 3.70 | 3.63 | -0.07 | -1.89 | 107103.50 | 3892.27 | 0.64 |
| 2024-07-12 | 3.74 | 3.70 | -0.02 | -0.54 | 114356.50 | 4237.92 | 0.69 |
| 2024-07-11 | 3.58 | 3.72 | 0.19 | 5.38 | 222637.62 | 8208.18 | 1.34 |
| 2024-07-10 | 3.61 | 3.53 | -0.08 | -2.22 | 147206.50 | 5283.63 | 0.88 |
| 2024-07-09 | 3.56 | 3.61 | 0.03 | 0.84 | 144771.52 | 5164.07 | 0.87 |
| 2024-07-08 | 3.72 | 3.58 | -0.12 | -3.24 | 102520.00 | 3700.09 | 0.62 |
| 2024-07-05 | 3.66 | 3.70 | 0.04 | 1.09 | 91614.50 | 3364.46 | 0.55 |
| 2024-07-04 | 3.77 | 3.66 | -0.11 | -2.92 | 100745.00 | 3720.16 | 0.60 |
| 2024-07-03 | 3.74 | 3.77 | 0.03 | 0.80 | 92290.00 | 3485.11 | 0.55 |
| 2024-07-02 | 3.77 | 3.74 | -0.04 | -1.06 | 74295.00 | 2792.82 | 0.45 |
| 2024-07-01 | 3.76 | 3.78 | 0.01 | 0.27 | 98112.10 | 3689.23 | 0.59 |
| 2024-06-28 | 3.73 | 3.77 | 0.01 | 0.27 | 105173.50 | 4004.20 | 0.63 |
| 2024-06-27 | 3.86 | 3.76 | -0.10 | -2.59 | 91554.00 | 3472.94 | 0.55 |
| 2024-06-26 | 3.75 | 3.86 | 0.11 | 2.93 | 122393.50 | 4635.57 | 0.73 |
| 2024-06-25 | 3.79 | 3.75 | -0.01 | -0.27 | 97476.00 | 3675.68 | 0.59 |
| 2024-06-24 | 3.88 | 3.76 | -0.11 | -2.84 | 137727.56 | 5226.17 | 0.83 |
| 2024-06-21 | 3.99 | 3.87 | -0.11 | -2.76 | 139709.50 | 5491.04 | 0.84 |
| 2024-06-20 | 4.12 | 3.98 | -0.14 | -3.40 | 141234.00 | 5692.37 | 0.85 |
| 2024-06-19 | 4.21 | 4.12 | -0.07 | -1.67 | 130694.84 | 5427.65 | 0.78 |
| 2024-06-18 | 4.14 | 4.19 | 0.07 | 1.70 | 112109.06 | 4667.36 | 0.67 |
| 2024-06-17 | 4.05 | 4.12 | 0.04 | 0.98 | 127014.00 | 5225.69 | 0.76 |
| 2024-06-14 | 4.05 | 4.08 | 0.03 | 0.74 | 113795.50 | 4600.83 | 0.68 |
| 2024-06-13 | 4.08 | 4.05 | -0.03 | -0.74 | 100982.20 | 4091.74 | 0.61 |
| 2024-06-12 | 4.01 | 4.08 | 0.05 | 1.24 | 109280.70 | 4439.38 | 0.66 |
| 2024-06-11 | 4.02 | 4.03 | 0.01 | 0.25 | 120191.00 | 4790.36 | 0.72 |
| 2024-06-07 | 4.03 | 4.02 | 0.03 | 0.75 | 126232.01 | 5088.48 | 0.76 |
| 2024-06-06 | 4.20 | 3.99 | -0.18 | -4.32 | 230215.11 | 9278.97 | 1.38 |
| 2024-06-05 | 4.29 | 4.17 | -0.09 | -2.11 | 132195.25 | 5596.99 | 0.79 |
| 2024-06-04 | 4.20 | 4.26 | 0.01 | 0.24 | 177579.06 | 7423.66 | 1.07 |
| 2024-06-03 | 4.40 | 4.25 | -0.15 | -3.41 | 236409.58 | 10113.91 | 1.42 |
| 2024-05-31 | 4.40 | 4.40 | -0.01 | -0.23 | 170349.17 | 7540.56 | 1.02 |
| 2024-05-30 | 4.49 | 4.41 | -0.11 | -2.43 | 207844.01 | 9220.50 | 1.25 |
| 2024-05-29 | 4.48 | 4.52 | 0.00 | 0.00 | 281400.56 | 12672.96 | 1.69 |
| 2024-05-28 | 4.72 | 4.52 | -0.20 | -4.24 | 342789.20 | 15620.32 | 2.06 |
| 2024-05-27 | 4.77 | 4.72 | -0.12 | -2.48 | 463499.76 | 21620.40 | 2.78 |
| 2024-05-24 | 4.64 | 4.84 | 0.17 | 3.64 | 804645.99 | 38478.10 | 4.83 |
| 2024-05-23 | 4.50 | 4.67 | 0.12 | 2.64 | 581838.95 | 26774.20 | 3.49 |
| 2024-05-22 | 4.50 | 4.55 | -0.02 | -0.44 | 179888.50 | 8178.20 | 1.08 |
| 2024-05-21 | 4.62 | 4.57 | -0.04 | -0.87 | 196307.00 | 8982.40 | 1.18 |
| 2024-05-20 | 4.65 | 4.61 | 0.00 | 0.00 | 338077.54 | 15722.11 | 2.03 |
| 2024-05-17 | 4.45 | 4.61 | 0.14 | 3.13 | 381027.00 | 17221.25 | 2.29 |
| 2024-05-16 | 4.46 | 4.47 | 0.04 | 0.90 | 253343.00 | 11337.57 | 1.52 |
| 2024-05-15 | 4.52 | 4.43 | -0.11 | -2.42 | 280537.96 | 12572.38 | 1.68 |
| 2024-05-14 | 4.58 | 4.54 | -0.04 | -0.87 | 318408.30 | 14502.53 | 1.91 |
日K线
周K线
月K线
