晶科科技(601778)股票信息
| 股票代码 | 601778 |
| 股票名称 | 晶科科技 |
| 最新价/元 | 2.73 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -4.88 |
| 买入/元 | 2.73 |
| 卖出/元 | 2.74 |
| 昨收/元 | 2.87 |
| 今开/元 | 2.89 |
| 最高/元 | 2.89 |
| 最低/元 | 2.69 |
| 成交量/手 | 700753.92 |
| 成交额/万 | 19411.88 |
| 股净值/元 | 24.82 |
| 市净率 | 0.64 |
| 总市值/万 | 974873.42 |
| 流通值/万 | 974873.42 |
| 换手率/% | 1.96 |
| 入市日期 | 2020-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
晶科科技(601778)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 | 2.89 | 2.73 | -0.14 | -4.88 | 700753.92 | 19411.88 | 1.96 |
| 2024-10-10 | 2.89 | 2.87 | -0.02 | -0.69 | 803913.00 | 23451.12 | 2.25 |
| 2024-10-09 | 3.14 | 2.89 | -0.30 | -9.40 | 1213018.62 | 36475.37 | 3.40 |
| 2024-10-08 | 3.22 | 3.19 | 0.26 | 8.87 | 1844640.22 | 58244.89 | 5.17 |
| 2024-09-30 | 2.76 | 2.93 | 0.27 | 10.15 | 1537187.96 | 43978.73 | 4.30 |
| 2024-09-27 | 2.53 | 2.66 | 0.14 | 5.56 | 637104.66 | 16605.03 | 1.78 |
| 2024-09-26 | 2.41 | 2.52 | 0.10 | 4.13 | 594756.00 | 14638.17 | 1.67 |
| 2024-09-25 | 2.41 | 2.42 | 0.03 | 1.26 | 499016.10 | 12190.39 | 1.40 |
| 2024-09-24 | 2.27 | 2.39 | 0.13 | 5.75 | 496962.00 | 11612.74 | 1.39 |
| 2024-09-23 | 2.31 | 2.26 | -0.05 | -2.17 | 347589.34 | 7876.53 | 0.97 |
| 2024-09-20 | 2.34 | 2.31 | -0.03 | -1.28 | 240717.00 | 5563.66 | 0.67 |
| 2024-09-19 | 2.30 | 2.34 | 0.04 | 1.74 | 256133.00 | 5999.63 | 0.72 |
| 2024-09-18 | 2.32 | 2.30 | -0.02 | -0.86 | 125329.00 | 2870.61 | 0.35 |
| 2024-09-13 | 2.34 | 2.32 | -0.02 | -0.86 | 122450.00 | 2852.40 | 0.34 |
| 2024-09-12 | 2.32 | 2.34 | 0.00 | 0.00 | 174771.00 | 4132.35 | 0.49 |
| 2024-09-11 | 2.34 | 2.34 | -0.01 | -0.43 | 138560.00 | 3235.14 | 0.39 |
| 2024-09-10 | 2.33 | 2.35 | 0.01 | 0.43 | 178177.00 | 4137.67 | 0.50 |
| 2024-09-09 | 2.34 | 2.34 | -0.01 | -0.43 | 165184.00 | 3872.79 | 0.46 |
| 2024-09-06 | 2.41 | 2.35 | -0.06 | -2.49 | 185464.00 | 4392.43 | 0.52 |
| 2024-09-05 | 2.40 | 2.41 | 0.01 | 0.42 | 160627.00 | 3874.67 | 0.45 |
| 2024-09-04 | 2.41 | 2.40 | -0.02 | -0.83 | 174077.90 | 4199.09 | 0.49 |
| 2024-09-03 | 2.41 | 2.42 | 0.01 | 0.42 | 272893.82 | 6624.34 | 0.76 |
| 2024-09-02 | 2.45 | 2.41 | -0.04 | -1.63 | 419337.92 | 10273.14 | 1.17 |
| 2024-08-30 | 2.38 | 2.45 | 0.06 | 2.51 | 376925.20 | 9197.43 | 1.06 |
| 2024-08-29 | 2.30 | 2.39 | 0.09 | 3.91 | 330839.22 | 7859.20 | 0.93 |
| 2024-08-28 | 2.27 | 2.30 | 0.02 | 0.88 | 125117.83 | 2878.28 | 0.35 |
| 2024-08-27 | 2.31 | 2.28 | -0.04 | -1.72 | 154993.36 | 3549.99 | 0.43 |
| 2024-08-26 | 2.27 | 2.32 | 0.05 | 2.20 | 124703.00 | 2874.81 | 0.35 |
| 2024-08-23 | 2.26 | 2.27 | 0.01 | 0.44 | 190485.34 | 4311.99 | 0.53 |
| 2024-08-22 | 2.32 | 2.26 | -0.06 | -2.59 | 226695.00 | 5185.79 | 0.63 |
| 2024-08-21 | 2.37 | 2.32 | -0.05 | -2.11 | 211385.34 | 4934.49 | 0.59 |
| 2024-08-20 | 2.42 | 2.37 | -0.05 | -2.07 | 234057.03 | 5543.17 | 0.66 |
| 2024-08-19 | 2.44 | 2.42 | -0.03 | -1.22 | 343823.34 | 8357.75 | 0.96 |
| 2024-08-16 | 2.41 | 2.45 | 0.03 | 1.24 | 461151.23 | 11266.68 | 1.29 |
| 2024-08-15 | 2.37 | 2.42 | 0.05 | 2.11 | 397752.00 | 9584.86 | 1.11 |
| 2024-08-14 | 2.39 | 2.37 | -0.03 | -1.25 | 165360.34 | 3948.58 | 0.46 |
| 2024-08-13 | 2.34 | 2.40 | 0.04 | 1.70 | 344162.00 | 8184.99 | 0.96 |
| 2024-08-12 | 2.36 | 2.36 | 0.01 | 0.43 | 223794.00 | 5267.87 | 0.63 |
| 2024-08-09 | 2.39 | 2.35 | -0.04 | -1.67 | 232248.00 | 5498.68 | 0.65 |
| 2024-08-08 | 2.34 | 2.39 | 0.03 | 1.27 | 287212.00 | 6791.07 | 0.80 |
| 2024-08-07 | 2.38 | 2.36 | -0.02 | -0.84 | 287262.00 | 6774.30 | 0.80 |
| 2024-08-06 | 2.36 | 2.38 | 0.04 | 1.71 | 478640.55 | 11330.41 | 1.34 |
| 2024-08-05 | 2.41 | 2.34 | -0.12 | -4.88 | 721361.95 | 17311.13 | 2.02 |
| 2024-08-02 | 2.33 | 2.46 | 0.11 | 4.68 | 1374386.73 | 34035.37 | 3.85 |
| 2024-08-01 | 2.27 | 2.35 | 0.07 | 3.07 | 695461.83 | 16190.99 | 1.95 |
| 2024-07-31 | 2.18 | 2.28 | 0.10 | 4.59 | 559742.71 | 12583.29 | 1.57 |
| 2024-07-30 | 2.17 | 2.18 | 0.00 | 0.00 | 163399.17 | 3555.46 | 0.46 |
| 2024-07-29 | 2.20 | 2.18 | -0.01 | -0.46 | 206315.00 | 4507.47 | 0.58 |
| 2024-07-26 | 2.18 | 2.19 | 0.01 | 0.46 | 232591.00 | 5093.33 | 0.65 |
| 2024-07-25 | 2.11 | 2.18 | 0.06 | 2.83 | 395982.64 | 8557.00 | 1.11 |
| 2024-07-24 | 2.16 | 2.12 | -0.04 | -1.85 | 308617.00 | 6583.04 | 0.86 |
| 2024-07-23 | 2.16 | 2.16 | -0.01 | -0.46 | 315561.15 | 6906.09 | 0.88 |
| 2024-07-22 | 2.16 | 2.17 | 0.00 | 0.00 | 225210.00 | 4891.13 | 0.63 |
| 2024-07-19 | 2.17 | 2.17 | -0.01 | -0.46 | 251202.90 | 5421.45 | 0.70 |
| 2024-07-18 | 2.16 | 2.18 | 0.00 | 0.00 | 286516.50 | 6179.63 | 0.80 |
| 2024-07-17 | 2.18 | 2.18 | 0.00 | 0.00 | 250219.00 | 5476.07 | 0.70 |
| 2024-07-16 | 2.18 | 2.18 | 0.00 | 0.00 | 172613.00 | 3759.58 | 0.48 |
| 2024-07-15 | 2.23 | 2.18 | -0.06 | -2.68 | 286914.04 | 6307.71 | 0.80 |
| 2024-07-12 | 2.25 | 2.24 | 0.00 | 0.00 | 242985.50 | 5461.17 | 0.68 |
| 2024-07-11 | 2.19 | 2.24 | 0.08 | 3.70 | 358985.58 | 8005.19 | 1.01 |
| 2024-07-10 | 2.20 | 2.16 | -0.05 | -2.26 | 308029.58 | 6746.32 | 0.86 |
| 2024-07-09 | 2.18 | 2.21 | 0.03 | 1.38 | 350667.13 | 7669.47 | 0.98 |
| 2024-07-08 | 2.25 | 2.18 | -0.08 | -3.54 | 323192.51 | 7115.41 | 0.91 |
| 2024-07-05 | 2.25 | 2.26 | 0.01 | 0.44 | 225834.56 | 5091.00 | 0.63 |
| 2024-07-04 | 2.31 | 2.25 | -0.06 | -2.60 | 318494.00 | 7213.03 | 0.89 |
| 2024-07-03 | 2.31 | 2.31 | 0.00 | 0.00 | 252728.00 | 5860.85 | 0.71 |
| 2024-07-02 | 2.30 | 2.31 | 0.00 | 0.00 | 281562.14 | 6518.66 | 0.79 |
| 2024-07-01 | 2.28 | 2.31 | 0.03 | 1.32 | 290806.74 | 6653.15 | 0.81 |
| 2024-06-28 | 2.28 | 2.28 | 0.00 | 0.00 | 338887.00 | 7786.87 | 0.95 |
| 2024-06-27 | 2.38 | 2.28 | -0.10 | -4.20 | 375483.24 | 8695.75 | 1.05 |
| 2024-06-26 | 2.27 | 2.38 | 0.12 | 5.31 | 463018.00 | 10738.88 | 1.30 |
| 2024-06-25 | 2.29 | 2.26 | -0.04 | -1.74 | 372235.91 | 8459.71 | 1.04 |
| 2024-06-24 | 2.33 | 2.30 | -0.08 | -3.36 | 522308.00 | 12077.80 | 1.46 |
| 2024-06-21 | 2.47 | 2.38 | -0.09 | -3.64 | 607096.91 | 14602.87 | 1.70 |
| 2024-06-20 | 2.60 | 2.47 | -0.12 | -4.63 | 525020.60 | 13152.03 | 1.47 |
| 2024-06-19 | 2.65 | 2.59 | -0.06 | -2.26 | 275676.00 | 7186.33 | 0.77 |
| 2024-06-18 | 2.64 | 2.65 | 0.01 | 0.38 | 249889.77 | 6610.92 | 0.70 |
| 2024-06-17 | 2.64 | 2.64 | -0.01 | -0.38 | 497492.63 | 13239.63 | 1.39 |
| 2024-06-14 | 2.61 | 2.65 | 0.03 | 1.15 | 650024.29 | 17125.53 | 1.82 |
| 2024-06-13 | 2.64 | 2.63 | 0.00 | 0.00 | 369692.06 | 9689.15 | 1.04 |
| 2024-06-12 | 2.64 | 2.63 | -0.01 | -0.38 | 236612.83 | 6249.34 | 0.66 |
| 2024-06-11 | 2.62 | 2.64 | 0.01 | 0.38 | 291317.09 | 7669.82 | 0.82 |
| 2024-06-07 | 2.59 | 2.63 | 0.04 | 1.54 | 312796.82 | 8185.93 | 0.88 |
| 2024-06-06 | 2.69 | 2.59 | -0.10 | -3.72 | 563103.67 | 14774.75 | 1.58 |
| 2024-06-05 | 2.76 | 2.69 | -0.07 | -2.54 | 270465.00 | 7355.92 | 0.76 |
| 2024-06-04 | 2.76 | 2.76 | -0.02 | -0.72 | 460621.81 | 12558.33 | 1.29 |
| 2024-06-03 | 2.83 | 2.78 | -0.06 | -2.11 | 442837.15 | 12322.35 | 1.24 |
| 2024-05-31 | 2.85 | 2.84 | -0.03 | -1.05 | 310835.25 | 8863.82 | 0.87 |
| 2024-05-30 | 2.92 | 2.87 | -0.03 | -1.03 | 420947.00 | 12107.04 | 1.18 |
| 2024-05-29 | 2.88 | 2.90 | 0.02 | 0.69 | 406488.41 | 11867.06 | 1.14 |
| 2024-05-28 | 2.88 | 2.88 | -0.01 | -0.35 | 394300.53 | 11419.22 | 1.10 |
| 2024-05-27 | 2.96 | 2.89 | -0.06 | -2.03 | 567310.06 | 16447.79 | 1.59 |
| 2024-05-24 | 2.91 | 2.95 | 0.07 | 2.43 | 719859.78 | 21374.85 | 2.02 |
| 2024-05-23 | 2.98 | 2.88 | -0.09 | -3.03 | 444222.78 | 12931.06 | 1.24 |
| 2024-05-22 | 2.85 | 2.97 | 0.12 | 4.21 | 740646.24 | 21785.79 | 2.07 |
| 2024-05-21 | 2.90 | 2.85 | -0.05 | -1.72 | 309632.42 | 8866.99 | 0.87 |
| 2024-05-20 | 2.91 | 2.90 | -0.02 | -0.69 | 352711.39 | 10273.69 | 0.99 |
| 2024-05-17 | 2.93 | 2.92 | -0.01 | -0.34 | 500134.96 | 14524.35 | 1.40 |
| 2024-05-16 | 2.97 | 2.93 | -0.04 | -1.35 | 385084.83 | 11386.94 | 1.08 |
| 2024-05-15 | 3.01 | 2.97 | -0.03 | -1.00 | 290167.93 | 8658.49 | 0.81 |
日K线
周K线
月K线
