科达制造(600499)股票信息
| 股票代码 | 600499 |
| 股票名称 | 科达制造 |
| 最新价/元 | 8.11 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.34 |
| 买入/元 | 8.10 |
| 卖出/元 | 8.11 |
| 昨收/元 | 8.22 |
| 今开/元 | 8.18 |
| 最高/元 | 8.48 |
| 最低/元 | 8.03 |
| 成交量/手 | 278391.29 |
| 成交额/万 | 22838.35 |
| 股净值/元 | 7.41 |
| 市净率 | 1.38 |
| 总市值/万 | 1555381.53 |
| 流通值/万 | 1555381.53 |
| 换手率/% | 1.45 |
| 入市日期 | 2002-10-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
科达制造(600499)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 | 8.18 | 8.11 | -0.11 | -1.34 | 278391.29 | 22838.35 | 1.45 |
| 2024-10-09 | 8.80 | 8.22 | -0.80 | -8.87 | 435731.10 | 36947.19 | 2.27 |
| 2024-10-08 | 9.55 | 9.02 | 0.33 | 3.80 | 585954.90 | 53627.40 | 3.06 |
| 2024-09-30 | 8.52 | 8.69 | 0.66 | 8.22 | 495078.63 | 42609.36 | 2.58 |
| 2024-09-27 | 7.88 | 8.03 | 0.57 | 7.64 | 245756.26 | 19306.19 | 1.28 |
| 2024-09-26 | 7.16 | 7.46 | 0.30 | 4.19 | 198667.98 | 14526.09 | 1.04 |
| 2024-09-25 | 7.26 | 7.16 | -0.04 | -0.56 | 198752.00 | 14456.38 | 1.04 |
| 2024-09-24 | 7.02 | 7.20 | 0.27 | 3.90 | 190878.06 | 13632.15 | 1.00 |
| 2024-09-23 | 7.00 | 6.93 | -0.10 | -1.42 | 83430.99 | 5822.14 | 0.44 |
| 2024-09-20 | 7.14 | 7.03 | -0.11 | -1.54 | 75046.63 | 5284.01 | 0.39 |
| 2024-09-19 | 7.00 | 7.14 | 0.18 | 2.59 | 100476.97 | 7151.23 | 0.52 |
| 2024-09-18 | 7.07 | 6.96 | -0.11 | -1.56 | 75992.64 | 5279.37 | 0.40 |
| 2024-09-13 | 7.25 | 7.07 | -0.18 | -2.48 | 102012.86 | 7267.75 | 0.53 |
| 2024-09-12 | 7.22 | 7.25 | 0.07 | 0.98 | 112613.92 | 8187.10 | 0.59 |
| 2024-09-11 | 7.03 | 7.18 | 0.14 | 1.99 | 145011.44 | 10411.46 | 0.76 |
| 2024-09-10 | 7.02 | 7.04 | 0.02 | 0.29 | 79663.75 | 5566.85 | 0.42 |
| 2024-09-09 | 7.06 | 7.02 | -0.01 | -0.14 | 107749.04 | 7578.65 | 0.56 |
| 2024-09-06 | 7.19 | 7.03 | -0.16 | -2.23 | 66135.00 | 4681.90 | 0.34 |
| 2024-09-05 | 7.16 | 7.19 | 0.04 | 0.56 | 112175.00 | 8050.78 | 0.58 |
| 2024-09-04 | 7.08 | 7.15 | 0.04 | 0.56 | 113544.00 | 8113.72 | 0.59 |
| 2024-09-03 | 6.93 | 7.11 | 0.15 | 2.16 | 122750.00 | 8706.00 | 0.64 |
| 2024-09-02 | 7.01 | 6.96 | -0.05 | -0.71 | 117483.00 | 8223.36 | 0.61 |
| 2024-08-30 | 6.97 | 7.01 | 0.04 | 0.57 | 137939.00 | 9719.57 | 0.72 |
| 2024-08-29 | 6.73 | 6.97 | 0.24 | 3.57 | 154142.76 | 10631.99 | 0.80 |
| 2024-08-28 | 6.66 | 6.73 | 0.05 | 0.75 | 89162.13 | 5991.05 | 0.46 |
| 2024-08-27 | 6.73 | 6.68 | -0.05 | -0.74 | 101012.00 | 6750.72 | 0.53 |
| 2024-08-26 | 6.56 | 6.73 | 0.17 | 2.59 | 121847.00 | 8164.41 | 0.64 |
| 2024-08-23 | 6.64 | 6.56 | -0.08 | -1.21 | 100027.02 | 6597.15 | 0.52 |
| 2024-08-22 | 6.75 | 6.64 | -0.08 | -1.19 | 129022.48 | 8594.63 | 0.67 |
| 2024-08-21 | 6.52 | 6.72 | 0.17 | 2.60 | 174273.01 | 11599.32 | 0.91 |
| 2024-08-20 | 6.75 | 6.55 | -0.19 | -2.82 | 138613.20 | 9180.61 | 0.72 |
| 2024-08-19 | 6.79 | 6.74 | -0.05 | -0.74 | 77650.69 | 5266.93 | 0.40 |
| 2024-08-16 | 6.95 | 6.79 | -0.13 | -1.88 | 105375.71 | 7205.06 | 0.55 |
| 2024-08-15 | 6.83 | 6.92 | 0.06 | 0.88 | 139979.89 | 9673.33 | 0.73 |
| 2024-08-14 | 6.98 | 6.86 | -0.15 | -2.14 | 99271.30 | 6848.54 | 0.52 |
| 2024-08-13 | 6.96 | 7.01 | 0.05 | 0.72 | 69816.43 | 4869.53 | 0.36 |
| 2024-08-12 | 6.99 | 6.96 | -0.06 | -0.86 | 62171.89 | 4340.06 | 0.32 |
| 2024-08-09 | 7.11 | 7.02 | -0.05 | -0.71 | 82004.02 | 5784.13 | 0.43 |
| 2024-08-08 | 7.03 | 7.07 | 0.01 | 0.14 | 86386.69 | 6079.24 | 0.45 |
| 2024-08-07 | 7.12 | 7.06 | -0.08 | -1.12 | 102526.86 | 7228.43 | 0.53 |
| 2024-08-06 | 6.98 | 7.14 | 0.23 | 3.33 | 144707.07 | 10243.34 | 0.75 |
| 2024-08-05 | 7.00 | 6.91 | -0.10 | -1.43 | 149032.00 | 10460.59 | 0.78 |
| 2024-08-02 | 7.07 | 7.01 | -0.09 | -1.27 | 139179.17 | 9854.75 | 0.73 |
| 2024-08-01 | 7.18 | 7.10 | -0.09 | -1.25 | 136443.33 | 9763.41 | 0.71 |
| 2024-07-31 | 6.81 | 7.19 | 0.36 | 5.27 | 238045.38 | 16738.48 | 1.24 |
| 2024-07-30 | 6.85 | 6.83 | -0.05 | -0.73 | 95957.32 | 6560.45 | 0.50 |
| 2024-07-29 | 7.00 | 6.88 | -0.12 | -1.71 | 131883.17 | 9108.48 | 0.69 |
| 2024-07-26 | 6.93 | 7.00 | 0.06 | 0.87 | 135871.12 | 9510.95 | 0.71 |
| 2024-07-25 | 6.90 | 6.94 | 0.02 | 0.29 | 137834.00 | 9591.05 | 0.72 |
| 2024-07-24 | 6.95 | 6.92 | -0.03 | -0.43 | 168852.93 | 11801.20 | 0.88 |
| 2024-07-23 | 7.37 | 6.95 | -0.42 | -5.70 | 257701.63 | 18343.35 | 1.34 |
| 2024-07-22 | 7.38 | 7.37 | -0.04 | -0.54 | 111100.34 | 8220.56 | 0.58 |
| 2024-07-19 | 7.49 | 7.41 | -0.07 | -0.94 | 130709.94 | 9730.03 | 0.68 |
| 2024-07-18 | 7.58 | 7.48 | -0.18 | -2.35 | 134306.00 | 10074.31 | 0.70 |
| 2024-07-17 | 7.74 | 7.66 | -0.14 | -1.80 | 170458.09 | 12989.96 | 0.89 |
| 2024-07-16 | 7.91 | 7.80 | -0.15 | -1.89 | 203459.00 | 15838.81 | 1.06 |
| 2024-07-15 | 7.89 | 7.95 | -0.04 | -0.50 | 128130.00 | 10132.34 | 0.67 |
| 2024-07-12 | 7.95 | 7.99 | -0.06 | -0.75 | 100826.00 | 8054.95 | 0.53 |
| 2024-07-11 | 7.89 | 8.05 | 0.35 | 4.55 | 259953.83 | 20643.02 | 1.36 |
| 2024-07-10 | 7.67 | 7.70 | -0.05 | -0.65 | 173989.88 | 13511.72 | 0.91 |
| 2024-07-09 | 7.59 | 7.75 | 0.05 | 0.65 | 218686.50 | 16685.03 | 1.14 |
| 2024-07-08 | 7.71 | 7.70 | -0.06 | -0.77 | 374285.80 | 28338.79 | 1.95 |
| 2024-07-05 | 7.80 | 7.76 | -0.08 | -1.02 | 182033.94 | 14115.39 | 0.95 |
| 2024-07-04 | 8.35 | 8.16 | -0.27 | -3.20 | 162806.00 | 13465.99 | 0.85 |
| 2024-07-03 | 8.50 | 8.43 | 0.03 | 0.36 | 129179.00 | 10939.16 | 0.67 |
| 2024-07-02 | 8.53 | 8.40 | -0.15 | -1.75 | 137759.11 | 11648.52 | 0.72 |
| 2024-07-01 | 8.43 | 8.55 | 0.12 | 1.42 | 114159.95 | 9711.18 | 0.60 |
| 2024-06-28 | 8.31 | 8.43 | 0.07 | 0.84 | 107638.00 | 9118.24 | 0.56 |
| 2024-06-27 | 8.37 | 8.36 | -0.06 | -0.71 | 119075.35 | 9956.74 | 0.62 |
| 2024-06-26 | 8.16 | 8.42 | 0.23 | 2.81 | 187748.00 | 15563.11 | 0.98 |
| 2024-06-25 | 8.30 | 8.19 | -0.11 | -1.33 | 188830.11 | 15509.61 | 0.98 |
| 2024-06-24 | 8.46 | 8.30 | -0.26 | -3.04 | 165967.62 | 13872.17 | 0.87 |
| 2024-06-21 | 8.65 | 8.56 | -0.20 | -2.28 | 172821.95 | 14919.92 | 0.90 |
| 2024-06-20 | 8.68 | 8.76 | 0.07 | 0.81 | 195168.09 | 17078.34 | 1.02 |
| 2024-06-19 | 8.88 | 8.69 | -0.22 | -2.47 | 150713.99 | 13208.06 | 0.79 |
| 2024-06-18 | 8.96 | 8.91 | -0.05 | -0.56 | 122684.42 | 10960.62 | 0.64 |
| 2024-06-17 | 9.10 | 8.96 | -0.28 | -3.03 | 248327.74 | 22495.29 | 1.29 |
| 2024-06-14 | 9.20 | 9.24 | -0.02 | -0.22 | 193349.47 | 17738.54 | 1.01 |
| 2024-06-13 | 9.40 | 9.26 | -0.12 | -1.28 | 112963.69 | 10460.55 | 0.59 |
| 2024-06-12 | 9.35 | 9.38 | 0.01 | 0.11 | 79768.05 | 7473.16 | 0.42 |
| 2024-06-11 | 9.30 | 9.37 | 0.05 | 0.54 | 102937.81 | 9562.06 | 0.54 |
| 2024-06-07 | 9.32 | 9.32 | 0.02 | 0.22 | 96247.33 | 8980.01 | 0.50 |
| 2024-06-06 | 9.53 | 9.30 | -0.12 | -1.27 | 125014.16 | 11718.20 | 0.65 |
| 2024-06-05 | 9.58 | 9.42 | -0.15 | -1.57 | 81470.00 | 7750.50 | 0.42 |
| 2024-06-04 | 9.45 | 9.57 | 0.11 | 1.16 | 112547.83 | 10744.44 | 0.59 |
| 2024-06-03 | 9.63 | 9.46 | -0.20 | -2.07 | 159984.00 | 15195.07 | 0.83 |
| 2024-05-31 | 9.84 | 9.66 | -0.17 | -1.73 | 241977.17 | 23615.98 | 1.26 |
| 2024-05-30 | 9.77 | 9.83 | 0.06 | 0.61 | 81231.73 | 7967.60 | 0.42 |
| 2024-05-29 | 9.75 | 9.77 | -0.01 | -0.10 | 83340.75 | 8178.94 | 0.43 |
| 2024-05-28 | 9.75 | 9.78 | 0.05 | 0.51 | 130396.27 | 12775.34 | 0.68 |
| 2024-05-27 | 9.69 | 9.73 | 0.06 | 0.62 | 98410.21 | 9484.68 | 0.51 |
| 2024-05-24 | 9.70 | 9.67 | -0.06 | -0.62 | 89695.79 | 8701.06 | 0.47 |
| 2024-05-23 | 10.00 | 9.73 | -0.26 | -2.60 | 173382.00 | 16956.10 | 0.90 |
| 2024-05-22 | 9.91 | 9.99 | 0.09 | 0.91 | 149981.00 | 14982.20 | 0.78 |
| 2024-05-21 | 9.91 | 9.90 | -0.01 | -0.10 | 75540.00 | 7464.16 | 0.39 |
| 2024-05-20 | 9.90 | 9.91 | 0.02 | 0.20 | 108264.16 | 10697.13 | 0.56 |
| 2024-05-17 | 9.78 | 9.89 | 0.08 | 0.82 | 107413.12 | 10560.24 | 0.56 |
| 2024-05-16 | 9.96 | 9.81 | -0.08 | -0.81 | 104757.00 | 10317.37 | 0.55 |
| 2024-05-15 | 10.00 | 9.89 | -0.13 | -1.30 | 95914.00 | 9525.82 | 0.50 |
| 2024-05-14 | 10.05 | 10.02 | -0.03 | -0.30 | 103797.23 | 10417.16 | 0.54 |
日K线
周K线
月K线
