中国高科(600730)股票信息
| 股票代码 | 600730 |
| 股票名称 | 中国高科 |
| 最新价/元 | 5.06 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -6.12 |
| 买入/元 | 5.06 |
| 卖出/元 | 5.07 |
| 昨收/元 | 5.39 |
| 今开/元 | 5.19 |
| 最高/元 | 5.30 |
| 最低/元 | 5.00 |
| 成交量/手 | 325617.40 |
| 成交额/万 | 16679.17 |
| 股净值/元 | -1012.00 |
| 市净率 | 1.66 |
| 总市值/万 | 296847.94 |
| 流通值/万 | 296847.94 |
| 换手率/% | 5.55 |
| 入市日期 | 1996-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中国高科(600730)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 | 5.19 | 5.06 | -0.33 | -6.12 | 325617.40 | 16679.17 | 5.55 |
| 2024-10-10 | 5.18 | 5.39 | 0.30 | 5.89 | 522594.34 | 27991.57 | 8.91 |
| 2024-10-09 | 5.50 | 5.09 | -0.53 | -9.43 | 406497.90 | 21304.66 | 6.93 |
| 2024-10-08 | 5.84 | 5.62 | 0.31 | 5.84 | 613578.22 | 34197.58 | 10.46 |
| 2024-09-30 | 5.07 | 5.31 | 0.44 | 9.04 | 495738.96 | 25473.70 | 8.45 |
| 2024-09-27 | 4.75 | 4.87 | 0.16 | 3.40 | 245363.90 | 11924.49 | 4.18 |
| 2024-09-26 | 4.65 | 4.71 | 0.17 | 3.74 | 251336.94 | 11673.28 | 4.28 |
| 2024-09-25 | 4.56 | 4.54 | 0.03 | 0.67 | 254734.91 | 11708.43 | 4.34 |
| 2024-09-24 | 4.36 | 4.51 | 0.14 | 3.20 | 223776.00 | 9938.12 | 3.81 |
| 2024-09-23 | 4.35 | 4.37 | 0.01 | 0.23 | 152034.00 | 6685.20 | 2.59 |
| 2024-09-20 | 4.40 | 4.36 | -0.07 | -1.58 | 155825.08 | 6792.55 | 2.66 |
| 2024-09-19 | 4.33 | 4.43 | 0.12 | 2.78 | 241581.90 | 10642.34 | 4.12 |
| 2024-09-18 | 4.25 | 4.31 | 0.03 | 0.70 | 175472.00 | 7455.09 | 2.99 |
| 2024-09-13 | 4.35 | 4.28 | -0.03 | -0.70 | 191169.00 | 8240.97 | 3.26 |
| 2024-09-12 | 4.33 | 4.31 | -0.02 | -0.46 | 192429.00 | 8326.66 | 3.28 |
| 2024-09-11 | 4.41 | 4.33 | -0.16 | -3.56 | 283440.90 | 12375.05 | 4.83 |
| 2024-09-10 | 4.67 | 4.49 | -0.17 | -3.65 | 352518.11 | 15923.70 | 6.01 |
| 2024-09-09 | 4.59 | 4.66 | 0.02 | 0.43 | 381212.90 | 17678.54 | 6.50 |
| 2024-09-06 | 4.64 | 4.64 | -0.13 | -2.73 | 426762.43 | 19933.56 | 7.27 |
| 2024-09-05 | 4.92 | 4.77 | -0.03 | -0.63 | 789307.45 | 38098.71 | 13.45 |
| 2024-09-04 | 4.35 | 4.80 | 0.44 | 10.09 | 469258.63 | 21761.24 | 8.00 |
| 2024-09-03 | 4.25 | 4.36 | -0.04 | -0.91 | 366355.00 | 15974.99 | 6.24 |
| 2024-09-02 | 4.34 | 4.40 | 0.26 | 6.28 | 578921.43 | 25765.75 | 9.87 |
| 2024-08-30 | 4.09 | 4.14 | 0.04 | 0.98 | 94221.00 | 3918.95 | 1.61 |
| 2024-08-29 | 4.05 | 4.10 | 0.03 | 0.74 | 45495.00 | 1854.19 | 0.78 |
| 2024-08-28 | 3.99 | 4.07 | 0.07 | 1.75 | 52904.00 | 2140.27 | 0.90 |
| 2024-08-27 | 4.08 | 4.00 | -0.05 | -1.24 | 35968.01 | 1448.43 | 0.61 |
| 2024-08-26 | 4.01 | 4.05 | 0.03 | 0.75 | 45840.00 | 1850.69 | 0.78 |
| 2024-08-23 | 4.06 | 4.02 | -0.04 | -0.99 | 53257.00 | 2147.15 | 0.91 |
| 2024-08-22 | 4.14 | 4.06 | -0.11 | -2.64 | 77631.00 | 3184.62 | 1.32 |
| 2024-08-21 | 4.07 | 4.17 | 0.06 | 1.46 | 84984.00 | 3535.85 | 1.45 |
| 2024-08-20 | 4.14 | 4.11 | -0.04 | -0.96 | 64374.02 | 2635.18 | 1.10 |
| 2024-08-19 | 4.07 | 4.15 | 0.06 | 1.47 | 62796.00 | 2600.12 | 1.07 |
| 2024-08-16 | 4.13 | 4.09 | -0.04 | -0.97 | 50008.00 | 2057.14 | 0.85 |
| 2024-08-15 | 4.07 | 4.13 | 0.03 | 0.73 | 70895.65 | 2912.32 | 1.21 |
| 2024-08-14 | 4.10 | 4.10 | -0.02 | -0.49 | 50428.00 | 2079.59 | 0.86 |
| 2024-08-13 | 4.11 | 4.12 | 0.00 | 0.00 | 70238.00 | 2871.99 | 1.20 |
| 2024-08-12 | 4.20 | 4.12 | -0.10 | -2.37 | 103382.00 | 4287.15 | 1.76 |
| 2024-08-09 | 4.30 | 4.22 | -0.09 | -2.09 | 117382.00 | 5009.34 | 2.00 |
| 2024-08-08 | 4.35 | 4.31 | -0.19 | -4.22 | 267496.02 | 11550.55 | 4.56 |
| 2024-08-07 | 4.60 | 4.50 | -0.10 | -2.17 | 414707.67 | 19074.66 | 7.07 |
| 2024-08-06 | 4.44 | 4.60 | 0.24 | 5.51 | 365247.04 | 16447.81 | 6.23 |
| 2024-08-05 | 4.36 | 4.36 | 0.06 | 1.40 | 219588.02 | 9702.31 | 3.74 |
| 2024-08-02 | 4.27 | 4.30 | -0.01 | -0.23 | 131251.00 | 5716.24 | 2.24 |
| 2024-08-01 | 4.20 | 4.31 | 0.08 | 1.89 | 124537.20 | 5322.36 | 2.12 |
| 2024-07-31 | 4.16 | 4.23 | 0.08 | 1.93 | 105730.20 | 4470.92 | 1.80 |
| 2024-07-30 | 4.10 | 4.15 | 0.04 | 0.97 | 67023.00 | 2772.06 | 1.14 |
| 2024-07-29 | 4.07 | 4.11 | 0.04 | 0.98 | 55848.00 | 2286.26 | 0.95 |
| 2024-07-26 | 4.00 | 4.07 | 0.07 | 1.75 | 50212.00 | 2030.74 | 0.86 |
| 2024-07-25 | 3.98 | 4.00 | -0.04 | -0.99 | 50508.42 | 2022.33 | 0.86 |
| 2024-07-24 | 4.08 | 4.04 | -0.08 | -1.94 | 74543.00 | 3040.53 | 1.27 |
| 2024-07-23 | 4.12 | 4.12 | -0.01 | -0.24 | 88448.00 | 3681.55 | 1.51 |
| 2024-07-22 | 4.10 | 4.13 | 0.01 | 0.24 | 82496.00 | 3398.61 | 1.41 |
| 2024-07-19 | 4.21 | 4.12 | -0.09 | -2.14 | 145486.00 | 6068.48 | 2.48 |
| 2024-07-18 | 3.95 | 4.21 | 0.26 | 6.58 | 238014.63 | 9753.10 | 4.06 |
| 2024-07-17 | 3.92 | 3.95 | 0.03 | 0.77 | 52094.03 | 2061.06 | 0.89 |
| 2024-07-16 | 3.91 | 3.92 | 0.03 | 0.77 | 38752.83 | 1509.03 | 0.66 |
| 2024-07-15 | 3.96 | 3.89 | -0.07 | -1.77 | 46864.00 | 1829.50 | 0.80 |
| 2024-07-12 | 3.98 | 3.96 | -0.04 | -1.00 | 52405.70 | 2093.25 | 0.89 |
| 2024-07-11 | 3.95 | 4.00 | 0.10 | 2.56 | 57241.50 | 2280.18 | 0.98 |
| 2024-07-10 | 4.00 | 3.90 | -0.10 | -2.50 | 43439.00 | 1710.07 | 0.74 |
| 2024-07-09 | 3.93 | 4.00 | 0.07 | 1.78 | 46881.81 | 1852.27 | 0.80 |
| 2024-07-08 | 4.03 | 3.93 | -0.13 | -3.20 | 54672.00 | 2171.69 | 0.93 |
| 2024-07-05 | 3.97 | 4.06 | 0.07 | 1.75 | 37551.00 | 1511.40 | 0.64 |
| 2024-07-04 | 4.10 | 3.99 | -0.14 | -3.39 | 77091.00 | 3116.32 | 1.31 |
| 2024-07-03 | 4.05 | 4.13 | 0.06 | 1.47 | 75564.00 | 3108.96 | 1.29 |
| 2024-07-02 | 3.98 | 4.07 | 0.07 | 1.75 | 82260.02 | 3339.51 | 1.40 |
| 2024-07-01 | 3.99 | 4.00 | 0.01 | 0.25 | 58224.00 | 2321.53 | 0.99 |
| 2024-06-28 | 3.98 | 3.99 | 0.01 | 0.25 | 53178.06 | 2134.46 | 0.91 |
| 2024-06-27 | 4.04 | 3.98 | -0.06 | -1.49 | 51493.06 | 2067.62 | 0.88 |
| 2024-06-26 | 3.90 | 4.04 | 0.08 | 2.02 | 69168.70 | 2748.27 | 1.18 |
| 2024-06-25 | 3.90 | 3.96 | 0.02 | 0.51 | 78274.08 | 3139.69 | 1.33 |
| 2024-06-24 | 4.09 | 3.94 | -0.21 | -5.06 | 91000.00 | 3610.26 | 1.55 |
| 2024-06-21 | 4.22 | 4.15 | -0.20 | -4.60 | 131486.02 | 5482.40 | 2.24 |
| 2024-06-20 | 4.11 | 4.35 | 0.24 | 5.84 | 133157.20 | 5532.36 | 2.27 |
| 2024-06-19 | 4.15 | 4.11 | -0.03 | -0.73 | 38554.00 | 1593.95 | 0.66 |
| 2024-06-18 | 4.10 | 4.14 | 0.07 | 1.72 | 47005.41 | 1937.27 | 0.80 |
| 2024-06-17 | 4.09 | 4.07 | -0.05 | -1.21 | 49670.41 | 2027.87 | 0.85 |
| 2024-06-14 | 4.10 | 4.12 | 0.01 | 0.24 | 51704.00 | 2133.19 | 0.88 |
| 2024-06-13 | 4.20 | 4.11 | -0.09 | -2.14 | 51350.00 | 2125.66 | 0.88 |
| 2024-06-12 | 4.09 | 4.20 | 0.14 | 3.45 | 77743.00 | 3240.37 | 1.33 |
| 2024-06-11 | 4.03 | 4.06 | 0.01 | 0.25 | 58579.58 | 2361.49 | 1.00 |
| 2024-06-07 | 4.01 | 4.05 | 0.08 | 2.02 | 98728.20 | 3991.66 | 1.68 |
| 2024-06-06 | 4.32 | 3.97 | -0.35 | -8.10 | 180042.10 | 7286.38 | 3.07 |
| 2024-06-05 | 4.40 | 4.32 | -0.09 | -2.04 | 45334.00 | 1969.74 | 0.77 |
| 2024-06-04 | 4.45 | 4.41 | -0.07 | -1.56 | 50549.03 | 2219.26 | 0.86 |
| 2024-06-03 | 4.60 | 4.48 | -0.09 | -1.97 | 59666.56 | 2673.16 | 1.02 |
| 2024-05-31 | 4.51 | 4.57 | 0.06 | 1.33 | 38498.68 | 1756.15 | 0.66 |
| 2024-05-30 | 4.55 | 4.51 | -0.09 | -1.96 | 55467.36 | 2507.63 | 0.95 |
| 2024-05-29 | 4.59 | 4.60 | 0.06 | 1.32 | 69449.74 | 3225.12 | 1.18 |
| 2024-05-28 | 4.59 | 4.54 | -0.05 | -1.09 | 41267.74 | 1888.71 | 0.70 |
| 2024-05-27 | 4.68 | 4.59 | -0.01 | -0.22 | 56013.96 | 2557.81 | 0.95 |
| 2024-05-24 | 4.62 | 4.60 | -0.05 | -1.08 | 45163.00 | 2086.91 | 0.77 |
| 2024-05-23 | 4.82 | 4.65 | -0.21 | -4.32 | 101550.00 | 4771.26 | 1.73 |
| 2024-05-22 | 4.76 | 4.86 | 0.13 | 2.75 | 108144.00 | 5228.32 | 1.84 |
| 2024-05-21 | 4.81 | 4.73 | -0.11 | -2.27 | 68359.00 | 3253.35 | 1.17 |
| 2024-05-20 | 4.86 | 4.84 | -0.02 | -0.41 | 66062.00 | 3208.46 | 1.13 |
| 2024-05-17 | 4.82 | 4.86 | 0.03 | 0.62 | 51864.00 | 2503.62 | 0.88 |
| 2024-05-16 | 4.76 | 4.83 | 0.07 | 1.47 | 74836.84 | 3611.77 | 1.28 |
| 2024-05-15 | 4.81 | 4.76 | -0.08 | -1.65 | 44571.00 | 2135.31 | 0.76 |
日K线
周K线
月K线
