电科数字(600850)股票信息
| 股票代码 | 600850 |
| 股票名称 | 电科数字 |
| 最新价/元 | 20.52 |
| 涨跌额/元 | -1.11 |
| 涨跌幅/% | -5.13 |
| 买入/元 | 20.51 |
| 卖出/元 | 20.52 |
| 昨收/元 | 21.63 |
| 今开/元 | 21.45 |
| 最高/元 | 21.78 |
| 最低/元 | 20.17 |
| 成交量/手 | 139917.34 |
| 成交额/万 | 29181.77 |
| 股净值/元 | 28.30 |
| 市净率 | 3.22 |
| 总市值/万 | 1400328.82 |
| 流通值/万 | 1251522.34 |
| 换手率/% | 2.29 |
| 入市日期 | 1994-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
电科数字(600850)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 | 21.45 | 20.52 | -1.11 | -5.13 | 139917.34 | 29181.77 | 2.29 |
| 2024-10-10 | 22.50 | 21.63 | -0.09 | -0.41 | 162714.89 | 35899.46 | 2.67 |
| 2024-10-09 | 23.05 | 21.72 | -1.39 | -6.02 | 217405.98 | 48831.55 | 3.56 |
| 2024-10-08 | 23.11 | 23.11 | 2.10 | 10.00 | 234555.68 | 53551.22 | 3.85 |
| 2024-09-30 | 20.20 | 21.01 | 1.91 | 10.00 | 219068.61 | 45202.00 | 3.60 |
| 2024-09-27 | 18.59 | 19.10 | 0.75 | 4.09 | 63121.16 | 11884.57 | 1.04 |
| 2024-09-26 | 17.85 | 18.35 | 0.44 | 2.46 | 74934.12 | 13555.76 | 1.23 |
| 2024-09-25 | 18.08 | 17.91 | -0.17 | -0.94 | 94992.00 | 17276.67 | 1.56 |
| 2024-09-24 | 17.80 | 18.08 | 0.38 | 2.15 | 98971.38 | 17663.21 | 1.63 |
| 2024-09-23 | 17.71 | 17.70 | -0.05 | -0.28 | 58348.02 | 10358.91 | 0.96 |
| 2024-09-20 | 17.59 | 17.75 | 0.12 | 0.68 | 74861.15 | 13283.77 | 1.23 |
| 2024-09-19 | 17.21 | 17.63 | 0.31 | 1.79 | 80377.00 | 13970.94 | 1.32 |
| 2024-09-18 | 17.80 | 17.32 | 0.11 | 0.64 | 78597.40 | 13734.33 | 1.29 |
| 2024-09-13 | 17.41 | 17.21 | -0.27 | -1.55 | 41888.20 | 7257.93 | 0.69 |
| 2024-09-12 | 17.58 | 17.48 | -0.02 | -0.11 | 53667.16 | 9419.30 | 0.88 |
| 2024-09-11 | 17.43 | 17.50 | 0.00 | 0.00 | 54883.50 | 9600.38 | 0.90 |
| 2024-09-10 | 16.95 | 17.50 | 0.61 | 3.61 | 82310.65 | 14204.71 | 1.35 |
| 2024-09-09 | 17.60 | 16.89 | -0.59 | -3.38 | 99050.75 | 16897.98 | 1.63 |
| 2024-09-06 | 17.91 | 17.48 | 0.29 | 1.69 | 142800.01 | 25326.09 | 2.35 |
| 2024-09-05 | 17.06 | 17.19 | 0.38 | 2.26 | 69328.49 | 11885.64 | 1.14 |
| 2024-09-04 | 16.72 | 16.81 | -0.07 | -0.42 | 23732.90 | 3989.45 | 0.39 |
| 2024-09-03 | 16.61 | 16.88 | 0.28 | 1.69 | 29055.00 | 4873.28 | 0.48 |
| 2024-09-02 | 17.00 | 16.60 | -0.31 | -1.83 | 36323.71 | 6081.61 | 0.60 |
| 2024-08-30 | 16.74 | 16.91 | 0.18 | 1.08 | 56283.17 | 9589.81 | 0.92 |
| 2024-08-29 | 16.35 | 16.73 | 0.32 | 1.95 | 35813.40 | 5981.76 | 0.59 |
| 2024-08-28 | 16.32 | 16.41 | 0.30 | 1.86 | 33420.58 | 5445.45 | 0.55 |
| 2024-08-27 | 16.44 | 16.11 | -0.34 | -2.07 | 29173.06 | 4722.84 | 0.48 |
| 2024-08-26 | 16.20 | 16.45 | 0.40 | 2.49 | 49557.41 | 8160.75 | 0.81 |
| 2024-08-23 | 15.68 | 16.05 | 0.37 | 2.36 | 37950.23 | 6053.50 | 0.62 |
| 2024-08-22 | 16.12 | 15.68 | -0.41 | -2.55 | 38291.81 | 6074.65 | 0.63 |
| 2024-08-21 | 16.18 | 16.09 | -0.11 | -0.68 | 19056.75 | 3081.49 | 0.31 |
| 2024-08-20 | 16.65 | 16.20 | -0.38 | -2.29 | 31089.60 | 5067.55 | 0.51 |
| 2024-08-19 | 16.41 | 16.58 | 0.17 | 1.04 | 30622.90 | 5092.47 | 0.50 |
| 2024-08-16 | 16.45 | 16.41 | -0.10 | -0.61 | 22667.20 | 3744.58 | 0.37 |
| 2024-08-15 | 16.30 | 16.51 | 0.17 | 1.04 | 35998.74 | 5961.20 | 0.59 |
| 2024-08-14 | 16.44 | 16.34 | -0.14 | -0.85 | 15353.70 | 2513.29 | 0.25 |
| 2024-08-13 | 16.43 | 16.48 | 0.07 | 0.43 | 17170.80 | 2816.39 | 0.28 |
| 2024-08-12 | 16.68 | 16.41 | -0.20 | -1.20 | 29910.31 | 4919.52 | 0.49 |
| 2024-08-09 | 16.89 | 16.61 | -0.16 | -0.95 | 24504.90 | 4104.01 | 0.40 |
| 2024-08-08 | 16.88 | 16.77 | -0.15 | -0.89 | 32337.46 | 5402.19 | 0.53 |
| 2024-08-07 | 16.80 | 16.92 | 0.00 | 0.00 | 27639.56 | 4690.01 | 0.45 |
| 2024-08-06 | 16.96 | 16.92 | 0.17 | 1.02 | 30835.16 | 5199.23 | 0.51 |
| 2024-08-05 | 17.01 | 16.75 | -0.66 | -3.79 | 53267.03 | 9086.21 | 0.88 |
| 2024-08-02 | 17.66 | 17.41 | -0.35 | -1.97 | 54570.50 | 9645.42 | 0.90 |
| 2024-08-01 | 17.76 | 17.76 | 0.15 | 0.85 | 47084.85 | 8332.99 | 0.77 |
| 2024-07-31 | 16.80 | 17.61 | 0.83 | 4.95 | 52182.30 | 9052.04 | 0.86 |
| 2024-07-30 | 16.69 | 16.78 | 0.02 | 0.12 | 26991.94 | 4516.12 | 0.44 |
| 2024-07-29 | 16.94 | 16.76 | -0.04 | -0.24 | 21624.37 | 3632.12 | 0.36 |
| 2024-07-26 | 16.45 | 16.80 | 0.27 | 1.63 | 25680.47 | 4296.12 | 0.42 |
| 2024-07-25 | 16.38 | 16.53 | 0.01 | 0.06 | 24695.50 | 4085.79 | 0.41 |
| 2024-07-24 | 16.91 | 16.52 | -0.36 | -2.13 | 55946.64 | 9313.07 | 0.92 |
| 2024-07-23 | 17.52 | 16.88 | -0.64 | -3.65 | 39048.62 | 6714.62 | 0.64 |
| 2024-07-22 | 17.47 | 17.52 | 0.17 | 0.98 | 40307.54 | 7071.25 | 0.66 |
| 2024-07-19 | 16.96 | 17.35 | 0.25 | 1.46 | 35018.74 | 6072.55 | 0.58 |
| 2024-07-18 | 16.80 | 17.10 | -0.12 | -0.70 | 42002.04 | 7108.07 | 0.69 |
| 2024-07-17 | 17.30 | 17.22 | -0.15 | -0.86 | 23230.27 | 4017.16 | 0.38 |
| 2024-07-16 | 17.11 | 17.37 | 0.26 | 1.52 | 28728.21 | 4963.78 | 0.47 |
| 2024-07-15 | 17.35 | 17.11 | -0.42 | -2.40 | 35113.11 | 6046.70 | 0.58 |
| 2024-07-12 | 17.76 | 17.53 | -0.25 | -1.41 | 31678.50 | 5555.88 | 0.52 |
| 2024-07-11 | 17.92 | 17.78 | 0.13 | 0.74 | 38880.21 | 6937.99 | 0.64 |
| 2024-07-10 | 17.28 | 17.65 | 0.24 | 1.38 | 45797.80 | 8088.88 | 0.75 |
| 2024-07-09 | 16.80 | 17.41 | 0.50 | 2.96 | 46367.09 | 7929.02 | 0.76 |
| 2024-07-08 | 17.66 | 16.91 | -0.70 | -3.98 | 44211.69 | 7569.14 | 0.73 |
| 2024-07-05 | 17.47 | 17.61 | 0.14 | 0.80 | 27041.87 | 4738.34 | 0.44 |
| 2024-07-04 | 18.03 | 17.47 | -0.43 | -2.40 | 37760.40 | 6662.81 | 0.62 |
| 2024-07-03 | 18.10 | 17.90 | -0.20 | -1.11 | 31231.67 | 5604.78 | 0.51 |
| 2024-07-02 | 17.97 | 18.10 | 0.09 | 0.50 | 38116.00 | 6910.38 | 0.63 |
| 2024-07-01 | 18.17 | 18.01 | -0.09 | -0.50 | 44153.91 | 7901.93 | 0.73 |
| 2024-06-28 | 17.97 | 18.10 | 0.10 | 0.56 | 44092.65 | 8034.88 | 0.72 |
| 2024-06-27 | 18.27 | 18.00 | -0.27 | -1.48 | 37875.16 | 6852.45 | 0.62 |
| 2024-06-26 | 17.39 | 18.27 | 0.93 | 5.36 | 58326.29 | 10420.38 | 0.96 |
| 2024-06-25 | 17.95 | 17.34 | -0.36 | -2.03 | 54699.61 | 9536.34 | 0.90 |
| 2024-06-24 | 18.30 | 17.70 | -0.61 | -3.33 | 54100.30 | 9709.56 | 0.89 |
| 2024-06-21 | 18.28 | 18.31 | 0.06 | 0.33 | 35961.60 | 6537.05 | 0.59 |
| 2024-06-20 | 18.98 | 18.70 | -0.35 | -1.84 | 53300.95 | 10005.02 | 0.88 |
| 2024-06-19 | 19.21 | 19.05 | -0.10 | -0.52 | 42283.73 | 8096.96 | 0.69 |
| 2024-06-18 | 18.82 | 19.15 | 0.29 | 1.54 | 54747.15 | 10463.62 | 0.90 |
| 2024-06-17 | 18.73 | 18.86 | 0.10 | 0.53 | 48446.50 | 9151.13 | 0.80 |
| 2024-06-14 | 18.75 | 18.76 | 0.01 | 0.05 | 55258.42 | 10305.86 | 0.91 |
| 2024-06-13 | 18.72 | 18.75 | 0.09 | 0.48 | 46075.03 | 8622.20 | 0.76 |
| 2024-06-12 | 18.50 | 18.66 | 0.10 | 0.54 | 34745.75 | 6495.74 | 0.57 |
| 2024-06-11 | 18.09 | 18.56 | 0.43 | 2.37 | 44003.25 | 8094.14 | 0.72 |
| 2024-06-07 | 18.14 | 18.13 | 0.13 | 0.72 | 35914.01 | 6503.77 | 0.59 |
| 2024-06-06 | 18.74 | 18.00 | -0.59 | -3.17 | 63366.49 | 11521.20 | 1.04 |
| 2024-06-05 | 18.63 | 18.59 | -0.04 | -0.22 | 33744.27 | 6329.38 | 0.55 |
| 2024-06-04 | 18.40 | 18.63 | 0.14 | 0.76 | 38540.11 | 7097.82 | 0.63 |
| 2024-06-03 | 18.77 | 18.49 | -0.23 | -1.23 | 38702.39 | 7174.66 | 0.64 |
| 2024-05-31 | 18.49 | 18.72 | 0.29 | 1.57 | 38706.12 | 7238.25 | 0.64 |
| 2024-05-30 | 18.30 | 18.43 | 0.02 | 0.11 | 31645.16 | 5832.04 | 0.52 |
| 2024-05-29 | 18.45 | 18.41 | -0.10 | -0.54 | 27452.00 | 5068.86 | 0.45 |
| 2024-05-28 | 18.73 | 18.51 | -0.25 | -1.33 | 29429.40 | 5490.03 | 0.48 |
| 2024-05-27 | 18.55 | 18.76 | 0.30 | 1.63 | 36674.93 | 6762.74 | 0.60 |
| 2024-05-24 | 18.87 | 18.46 | -0.46 | -2.43 | 38969.35 | 7278.88 | 0.64 |
| 2024-05-23 | 19.44 | 18.92 | -0.53 | -2.73 | 59798.59 | 11394.77 | 0.98 |
| 2024-05-22 | 19.41 | 19.45 | -0.01 | -0.05 | 33450.59 | 6479.17 | 0.55 |
| 2024-05-21 | 19.70 | 19.46 | -0.24 | -1.22 | 44114.84 | 8630.19 | 0.73 |
| 2024-05-20 | 19.56 | 19.70 | -0.01 | -0.05 | 73893.84 | 14584.02 | 1.21 |
| 2024-05-17 | 19.41 | 19.71 | 0.51 | 2.66 | 68194.13 | 13338.26 | 1.12 |
| 2024-05-16 | 19.22 | 19.20 | 0.02 | 0.10 | 43838.00 | 8477.39 | 0.72 |
| 2024-05-15 | 19.42 | 19.18 | -0.32 | -1.64 | 45607.60 | 8810.70 | 0.75 |
日K线
周K线
月K线
