中安科(600654)股票信息
| 股票代码 | 600654 |
| 股票名称 | 中安科 |
| 最新价/元 | 2.32 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -2.11 |
| 买入/元 | 2.32 |
| 卖出/元 | 2.33 |
| 昨收/元 | 2.37 |
| 今开/元 | 2.35 |
| 最高/元 | 2.40 |
| 最低/元 | 2.30 |
| 成交量/手 | 414436.36 |
| 成交额/万 | 9747.17 |
| 股净值/元 | 72.27 |
| 市净率 | 4.11 |
| 总市值/万 | 667072.15 |
| 流通值/万 | 529429.14 |
| 换手率/% | 1.82 |
| 入市日期 | 1990-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中安科(600654)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.35 | 2.32 | -0.05 | -2.11 | 414436.36 | 9747.17 | 1.82 |
| 2024-10-10 | 2.39 | 2.37 | -0.04 | -1.66 | 591778.84 | 14092.84 | 2.59 |
| 2024-10-09 | 2.61 | 2.41 | -0.27 | -10.08 | 804979.15 | 19918.62 | 3.53 |
| 2024-10-08 | 2.82 | 2.68 | 0.11 | 4.28 | 1457709.30 | 39219.45 | 6.39 |
| 2024-09-30 | 2.43 | 2.57 | 0.21 | 8.90 | 1093454.61 | 27417.90 | 4.79 |
| 2024-09-27 | 2.33 | 2.36 | 0.09 | 3.97 | 219185.24 | 5131.23 | 0.96 |
| 2024-09-26 | 2.25 | 2.27 | 0.02 | 0.89 | 216107.71 | 4894.22 | 0.95 |
| 2024-09-25 | 2.26 | 2.25 | -0.01 | -0.44 | 195338.62 | 4479.45 | 0.86 |
| 2024-09-24 | 2.22 | 2.26 | 0.04 | 1.80 | 157628.53 | 3531.39 | 0.69 |
| 2024-09-23 | 2.14 | 2.22 | 0.07 | 3.26 | 157601.87 | 3476.02 | 0.69 |
| 2024-09-20 | 2.15 | 2.15 | 0.02 | 0.94 | 65615.01 | 1405.28 | 0.29 |
| 2024-09-19 | 2.09 | 2.13 | 0.05 | 2.40 | 67732.87 | 1432.41 | 0.30 |
| 2024-09-18 | 2.13 | 2.08 | -0.05 | -2.35 | 73020.43 | 1525.14 | 0.32 |
| 2024-09-13 | 2.15 | 2.13 | -0.03 | -1.39 | 44791.00 | 957.16 | 0.20 |
| 2024-09-12 | 2.13 | 2.16 | 0.03 | 1.41 | 51535.00 | 1106.98 | 0.23 |
| 2024-09-11 | 2.16 | 2.13 | -0.03 | -1.39 | 53451.00 | 1142.37 | 0.23 |
| 2024-09-10 | 2.16 | 2.16 | 0.00 | 0.00 | 58728.49 | 1262.62 | 0.26 |
| 2024-09-09 | 2.15 | 2.16 | -0.01 | -0.46 | 32289.00 | 697.52 | 0.14 |
| 2024-09-06 | 2.18 | 2.17 | -0.02 | -0.91 | 64318.52 | 1402.39 | 0.28 |
| 2024-09-05 | 2.16 | 2.19 | 0.03 | 1.39 | 73752.01 | 1606.21 | 0.32 |
| 2024-09-04 | 2.17 | 2.16 | -0.03 | -1.37 | 65138.00 | 1410.85 | 0.29 |
| 2024-09-03 | 2.20 | 2.19 | -0.02 | -0.91 | 77833.08 | 1705.37 | 0.34 |
| 2024-09-02 | 2.24 | 2.21 | -0.04 | -1.78 | 83954.12 | 1864.93 | 0.37 |
| 2024-08-30 | 2.19 | 2.25 | 0.07 | 3.21 | 116379.13 | 2596.39 | 0.51 |
| 2024-08-29 | 2.18 | 2.18 | 0.00 | 0.00 | 81558.81 | 1759.54 | 0.36 |
| 2024-08-28 | 2.19 | 2.18 | -0.02 | -0.91 | 44040.01 | 962.62 | 0.19 |
| 2024-08-27 | 2.19 | 2.20 | 0.00 | 0.00 | 58606.94 | 1289.57 | 0.26 |
| 2024-08-26 | 2.16 | 2.20 | 0.03 | 1.38 | 64344.45 | 1406.94 | 0.28 |
| 2024-08-23 | 2.16 | 2.17 | 0.00 | 0.00 | 65080.35 | 1415.66 | 0.29 |
| 2024-08-22 | 2.22 | 2.17 | -0.05 | -2.25 | 89206.27 | 1953.83 | 0.39 |
| 2024-08-21 | 2.24 | 2.22 | -0.03 | -1.33 | 71478.09 | 1598.30 | 0.31 |
| 2024-08-20 | 2.30 | 2.25 | -0.04 | -1.75 | 85662.98 | 1945.62 | 0.38 |
| 2024-08-19 | 2.30 | 2.29 | -0.02 | -0.87 | 82563.01 | 1897.71 | 0.36 |
| 2024-08-16 | 2.32 | 2.31 | -0.01 | -0.43 | 88088.38 | 2049.69 | 0.39 |
| 2024-08-15 | 2.31 | 2.32 | -0.01 | -0.43 | 95880.53 | 2234.14 | 0.42 |
| 2024-08-14 | 2.33 | 2.33 | -0.01 | -0.43 | 87441.25 | 2048.42 | 0.38 |
| 2024-08-13 | 2.34 | 2.34 | 0.00 | 0.00 | 65203.74 | 1521.04 | 0.29 |
| 2024-08-12 | 2.32 | 2.34 | 0.02 | 0.86 | 70877.00 | 1653.83 | 0.31 |
| 2024-08-09 | 2.32 | 2.32 | 0.01 | 0.43 | 64692.30 | 1503.00 | 0.28 |
| 2024-08-08 | 2.32 | 2.31 | -0.03 | -1.28 | 74596.73 | 1722.66 | 0.33 |
| 2024-08-07 | 2.34 | 2.34 | 0.00 | 0.00 | 64129.00 | 1497.66 | 0.28 |
| 2024-08-06 | 2.33 | 2.34 | 0.02 | 0.86 | 111000.64 | 2609.64 | 0.49 |
| 2024-08-05 | 2.38 | 2.32 | -0.09 | -3.73 | 151612.00 | 3569.52 | 0.66 |
| 2024-08-02 | 2.43 | 2.41 | -0.03 | -1.23 | 136791.50 | 3305.42 | 0.60 |
| 2024-08-01 | 2.43 | 2.44 | 0.01 | 0.41 | 183154.00 | 4473.77 | 0.80 |
| 2024-07-31 | 2.44 | 2.43 | -0.01 | -0.41 | 234318.30 | 5675.04 | 1.03 |
| 2024-07-30 | 2.33 | 2.44 | 0.11 | 4.72 | 206128.49 | 4943.51 | 0.90 |
| 2024-07-29 | 2.29 | 2.33 | 0.05 | 2.19 | 140721.13 | 3250.06 | 0.62 |
| 2024-07-26 | 2.31 | 2.28 | 0.01 | 0.44 | 127999.00 | 2925.77 | 0.56 |
| 2024-07-25 | 2.27 | 2.27 | -0.03 | -1.30 | 143906.01 | 3267.84 | 0.63 |
| 2024-07-24 | 2.37 | 2.30 | -0.10 | -4.17 | 211771.32 | 4925.27 | 0.93 |
| 2024-07-23 | 2.44 | 2.40 | -0.14 | -5.51 | 376938.03 | 9166.23 | 1.65 |
| 2024-07-22 | 2.35 | 2.54 | 0.20 | 8.55 | 515441.09 | 12930.09 | 2.26 |
| 2024-07-19 | 2.31 | 2.34 | 0.03 | 1.30 | 53319.85 | 1248.22 | 0.23 |
| 2024-07-18 | 2.38 | 2.31 | -0.08 | -3.35 | 90111.50 | 2096.87 | 0.39 |
| 2024-07-17 | 2.38 | 2.39 | 0.00 | 0.00 | 78641.31 | 1881.09 | 0.34 |
| 2024-07-16 | 2.35 | 2.39 | 0.04 | 1.70 | 98007.48 | 2340.41 | 0.43 |
| 2024-07-15 | 2.40 | 2.35 | 0.00 | 0.00 | 79564.96 | 1869.13 | 0.35 |
| 2024-07-12 | 2.29 | 2.35 | 0.05 | 2.17 | 105328.93 | 2445.38 | 0.46 |
| 2024-07-11 | 2.27 | 2.30 | 0.06 | 2.68 | 92399.66 | 2123.59 | 0.40 |
| 2024-07-10 | 2.20 | 2.24 | 0.04 | 1.82 | 107943.95 | 2427.06 | 0.47 |
| 2024-07-09 | 2.20 | 2.20 | 0.00 | 0.00 | 66442.00 | 1448.31 | 0.29 |
| 2024-07-08 | 2.22 | 2.20 | -0.03 | -1.35 | 61517.79 | 1348.75 | 0.27 |
| 2024-07-05 | 2.18 | 2.23 | 0.07 | 3.24 | 110433.03 | 2470.75 | 0.48 |
| 2024-07-04 | 2.25 | 2.16 | -0.10 | -4.43 | 105495.03 | 2316.75 | 0.46 |
| 2024-07-03 | 2.25 | 2.26 | 0.02 | 0.89 | 77520.33 | 1744.27 | 0.34 |
| 2024-07-02 | 2.21 | 2.24 | 0.01 | 0.45 | 83270.00 | 1870.10 | 0.36 |
| 2024-07-01 | 2.28 | 2.23 | -0.05 | -2.19 | 127904.00 | 2842.83 | 0.56 |
| 2024-06-28 | 2.33 | 2.28 | -0.10 | -4.20 | 181995.00 | 4201.66 | 0.80 |
| 2024-06-27 | 2.38 | 2.38 | 0.00 | 0.00 | 229109.38 | 5414.71 | 1.00 |
| 2024-06-26 | 2.43 | 2.38 | 0.04 | 1.71 | 520551.29 | 12688.22 | 2.28 |
| 2024-06-25 | 0.00 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-24 | 2.34 | 2.34 | 0.11 | 4.93 | 65210.23 | 1525.92 | 0.29 |
| 2024-06-21 | 2.21 | 2.23 | 0.03 | 1.36 | 40745.01 | 910.39 | 0.18 |
| 2024-06-20 | 2.27 | 2.20 | -0.07 | -3.08 | 51392.00 | 1149.62 | 0.23 |
| 2024-06-19 | 2.27 | 2.27 | 0.01 | 0.44 | 41331.39 | 936.55 | 0.18 |
| 2024-06-18 | 2.23 | 2.26 | 0.02 | 0.89 | 50244.91 | 1135.73 | 0.22 |
| 2024-06-17 | 2.19 | 2.24 | -0.01 | -0.44 | 44138.00 | 983.57 | 0.19 |
| 2024-06-14 | 2.25 | 2.25 | 0.09 | 4.17 | 83785.92 | 1895.15 | 0.37 |
| 2024-06-13 | 2.23 | 2.16 | -0.06 | -2.70 | 54791.00 | 1194.59 | 0.24 |
| 2024-06-12 | 2.22 | 2.22 | 0.00 | 0.00 | 51798.47 | 1155.72 | 0.23 |
| 2024-06-11 | 2.19 | 2.22 | 0.05 | 2.30 | 37216.36 | 818.24 | 0.16 |
| 2024-06-07 | 2.15 | 2.17 | 0.03 | 1.40 | 29879.47 | 647.04 | 0.13 |
| 2024-06-06 | 2.21 | 2.14 | -0.11 | -4.89 | 104547.48 | 2258.47 | 0.46 |
| 2024-06-05 | 2.25 | 2.25 | 0.00 | 0.00 | 31250.96 | 708.58 | 0.14 |
| 2024-06-04 | 2.23 | 2.25 | -0.02 | -0.88 | 36312.47 | 813.00 | 0.16 |
| 2024-06-03 | 2.30 | 2.27 | -0.01 | -0.44 | 45243.95 | 1024.99 | 0.20 |
| 2024-05-31 | 2.16 | 2.28 | 0.11 | 5.07 | 97100.34 | 2196.83 | 0.43 |
| 2024-05-30 | 2.11 | 2.17 | 0.02 | 0.93 | 58532.07 | 1254.41 | 0.26 |
| 2024-05-29 | 2.26 | 2.15 | -0.11 | -4.87 | 122663.99 | 2661.94 | 0.54 |
| 2024-05-28 | 2.28 | 2.26 | -0.03 | -1.31 | 29694.70 | 674.06 | 0.13 |
| 2024-05-27 | 2.27 | 2.29 | 0.02 | 0.88 | 39829.99 | 905.05 | 0.17 |
| 2024-05-24 | 2.28 | 2.27 | -0.01 | -0.44 | 32821.07 | 749.60 | 0.14 |
| 2024-05-23 | 2.31 | 2.28 | -0.04 | -1.72 | 32332.00 | 739.76 | 0.14 |
| 2024-05-22 | 2.32 | 2.32 | 0.00 | 0.00 | 25213.83 | 582.39 | 0.11 |
| 2024-05-21 | 2.34 | 2.32 | -0.02 | -0.86 | 46202.20 | 1067.48 | 0.20 |
| 2024-05-20 | 2.32 | 2.34 | 0.02 | 0.86 | 44798.83 | 1044.44 | 0.20 |
| 2024-05-17 | 2.30 | 2.32 | 0.02 | 0.87 | 53006.66 | 1219.83 | 0.23 |
| 2024-05-16 | 2.30 | 2.30 | 0.02 | 0.88 | 77924.07 | 1795.86 | 0.34 |
| 2024-05-15 | 2.29 | 2.28 | 0.00 | 0.00 | 48635.73 | 1113.54 | 0.21 |
日K线
周K线
月K线
