中国科传(601858)股票信息
| 股票代码 | 601858 |
| 股票名称 | 中国科传 |
| 最新价/元 | 20.46 |
| 涨跌额/元 | -2.27 |
| 涨跌幅/% | -9.99 |
| 买入/元 | 0.00 |
| 卖出/元 | 20.46 |
| 昨收/元 | 22.73 |
| 今开/元 | 21.66 |
| 最高/元 | 22.00 |
| 最低/元 | 20.46 |
| 成交量/手 | 232632.10 |
| 成交额/万 | 48450.94 |
| 股净值/元 | 31.48 |
| 市净率 | 3.07 |
| 总市值/万 | 1617363.00 |
| 流通值/万 | 1617363.00 |
| 换手率/% | 2.94 |
| 入市日期 | 2017-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国科传(601858)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 | 21.66 | 20.46 | -2.27 | -9.99 | 232632.10 | 48450.94 | 2.94 |
| 2024-10-10 | 22.07 | 22.73 | 1.68 | 7.98 | 351811.56 | 79524.02 | 4.45 |
| 2024-10-09 | 23.20 | 21.05 | -2.34 | -10.00 | 190002.59 | 41089.23 | 2.40 |
| 2024-10-08 | 23.54 | 23.39 | 1.99 | 9.30 | 254970.86 | 58481.96 | 3.23 |
| 2024-09-30 | 21.19 | 21.40 | 1.81 | 9.24 | 209982.27 | 44126.57 | 2.66 |
| 2024-09-27 | 18.54 | 19.59 | 1.22 | 6.64 | 78372.35 | 14969.89 | 0.99 |
| 2024-09-26 | 17.74 | 18.37 | 0.61 | 3.44 | 76326.14 | 13753.82 | 0.97 |
| 2024-09-25 | 17.45 | 17.76 | 0.35 | 2.01 | 101032.00 | 18175.67 | 1.28 |
| 2024-09-24 | 16.85 | 17.41 | 0.62 | 3.69 | 75661.19 | 12965.04 | 0.96 |
| 2024-09-23 | 16.79 | 16.79 | 0.00 | 0.00 | 31500.58 | 5330.15 | 0.40 |
| 2024-09-20 | 16.87 | 16.79 | -0.11 | -0.65 | 21813.18 | 3671.18 | 0.28 |
| 2024-09-19 | 16.79 | 16.90 | 0.17 | 1.02 | 28707.02 | 4845.55 | 0.36 |
| 2024-09-18 | 16.79 | 16.73 | -0.07 | -0.42 | 23992.00 | 4000.28 | 0.30 |
| 2024-09-13 | 17.18 | 16.80 | -0.40 | -2.33 | 32926.16 | 5591.31 | 0.42 |
| 2024-09-12 | 17.07 | 17.20 | 0.08 | 0.47 | 39383.00 | 6767.31 | 0.50 |
| 2024-09-11 | 17.04 | 17.12 | -0.02 | -0.12 | 30773.49 | 5256.88 | 0.39 |
| 2024-09-10 | 16.81 | 17.14 | 0.38 | 2.27 | 46233.05 | 7802.88 | 0.58 |
| 2024-09-09 | 16.71 | 16.76 | -0.08 | -0.48 | 26960.00 | 4525.67 | 0.34 |
| 2024-09-06 | 17.04 | 16.84 | -0.32 | -1.87 | 29915.30 | 5084.11 | 0.38 |
| 2024-09-05 | 16.85 | 17.16 | 0.32 | 1.90 | 45233.74 | 7726.08 | 0.57 |
| 2024-09-04 | 16.60 | 16.84 | 0.04 | 0.24 | 29735.00 | 5001.32 | 0.38 |
| 2024-09-03 | 16.94 | 16.80 | 0.12 | 0.72 | 31314.00 | 5266.65 | 0.40 |
| 2024-09-02 | 17.16 | 16.68 | -0.41 | -2.40 | 37281.00 | 6304.28 | 0.47 |
| 2024-08-30 | 16.57 | 17.09 | 0.52 | 3.14 | 59844.00 | 10184.29 | 0.76 |
| 2024-08-29 | 16.04 | 16.57 | 0.43 | 2.66 | 43634.36 | 7161.29 | 0.55 |
| 2024-08-28 | 15.85 | 16.14 | 0.25 | 1.57 | 39334.45 | 6291.31 | 0.50 |
| 2024-08-27 | 16.22 | 15.89 | -0.40 | -2.46 | 30925.46 | 4968.18 | 0.39 |
| 2024-08-26 | 16.36 | 16.29 | -0.07 | -0.43 | 29087.36 | 4748.81 | 0.37 |
| 2024-08-23 | 16.48 | 16.36 | -0.12 | -0.73 | 33158.78 | 5411.51 | 0.42 |
| 2024-08-22 | 17.22 | 16.48 | -0.64 | -3.74 | 48391.30 | 8109.06 | 0.61 |
| 2024-08-21 | 17.49 | 17.12 | -0.37 | -2.12 | 41883.00 | 7267.37 | 0.53 |
| 2024-08-20 | 17.60 | 17.49 | -0.11 | -0.63 | 49639.00 | 8728.37 | 0.63 |
| 2024-08-19 | 17.66 | 17.60 | -0.06 | -0.34 | 29373.00 | 5202.75 | 0.37 |
| 2024-08-16 | 17.95 | 17.66 | -0.21 | -1.18 | 32348.00 | 5740.54 | 0.41 |
| 2024-08-15 | 17.49 | 17.87 | 0.29 | 1.65 | 53087.00 | 9464.56 | 0.67 |
| 2024-08-14 | 17.42 | 17.58 | 0.15 | 0.86 | 36730.76 | 6471.18 | 0.46 |
| 2024-08-13 | 17.48 | 17.43 | -0.14 | -0.80 | 27653.43 | 4810.67 | 0.35 |
| 2024-08-12 | 17.53 | 17.57 | 0.00 | 0.00 | 42207.00 | 7377.51 | 0.53 |
| 2024-08-09 | 18.06 | 17.57 | -0.48 | -2.66 | 49804.00 | 8852.03 | 0.63 |
| 2024-08-08 | 18.08 | 18.05 | -0.08 | -0.44 | 55678.00 | 9962.82 | 0.70 |
| 2024-08-07 | 18.00 | 18.13 | 0.08 | 0.44 | 61446.00 | 11168.07 | 0.78 |
| 2024-08-06 | 17.77 | 18.05 | 0.46 | 2.62 | 51147.48 | 9148.79 | 0.65 |
| 2024-08-05 | 17.84 | 17.59 | -0.35 | -1.95 | 63943.00 | 11505.77 | 0.81 |
| 2024-08-02 | 17.96 | 17.94 | -0.18 | -0.99 | 55706.71 | 10114.30 | 0.70 |
| 2024-08-01 | 18.06 | 18.12 | 0.02 | 0.11 | 58429.00 | 10571.43 | 0.74 |
| 2024-07-31 | 17.33 | 18.10 | 0.77 | 4.44 | 78499.06 | 14074.60 | 0.99 |
| 2024-07-30 | 17.30 | 17.33 | -0.06 | -0.35 | 29828.46 | 5169.30 | 0.38 |
| 2024-07-29 | 17.42 | 17.39 | -0.01 | -0.06 | 33023.00 | 5730.72 | 0.42 |
| 2024-07-26 | 17.30 | 17.40 | 0.02 | 0.12 | 36923.07 | 6408.54 | 0.47 |
| 2024-07-25 | 16.90 | 17.38 | 0.37 | 2.18 | 46667.00 | 8059.96 | 0.59 |
| 2024-07-24 | 17.43 | 17.01 | -0.46 | -2.63 | 42640.00 | 7359.12 | 0.54 |
| 2024-07-23 | 18.11 | 17.47 | -0.66 | -3.64 | 40384.73 | 7206.45 | 0.51 |
| 2024-07-22 | 17.92 | 18.13 | 0.11 | 0.61 | 48690.00 | 8770.46 | 0.62 |
| 2024-07-19 | 17.56 | 18.02 | 0.40 | 2.27 | 61864.00 | 11090.24 | 0.78 |
| 2024-07-18 | 17.61 | 17.62 | -0.18 | -1.01 | 48556.00 | 8456.78 | 0.61 |
| 2024-07-17 | 17.69 | 17.80 | 0.06 | 0.34 | 52213.00 | 9354.46 | 0.66 |
| 2024-07-16 | 17.64 | 17.74 | -0.01 | -0.06 | 42893.46 | 7542.22 | 0.54 |
| 2024-07-15 | 18.05 | 17.75 | -0.19 | -1.06 | 37453.33 | 6683.48 | 0.47 |
| 2024-07-12 | 18.54 | 18.20 | -0.34 | -1.83 | 48747.86 | 8944.53 | 0.62 |
| 2024-07-11 | 18.58 | 18.54 | 0.28 | 1.53 | 53766.33 | 9949.13 | 0.68 |
| 2024-07-10 | 18.46 | 18.26 | -0.35 | -1.88 | 41146.87 | 7614.94 | 0.52 |
| 2024-07-09 | 18.18 | 18.61 | 0.38 | 2.08 | 56942.82 | 10393.88 | 0.72 |
| 2024-07-08 | 18.95 | 18.23 | -0.72 | -3.80 | 40680.53 | 7501.20 | 0.51 |
| 2024-07-05 | 18.73 | 18.95 | 0.12 | 0.64 | 35107.00 | 6628.95 | 0.44 |
| 2024-07-04 | 19.33 | 18.83 | -0.37 | -1.93 | 37023.00 | 7020.81 | 0.47 |
| 2024-07-03 | 19.52 | 19.20 | -0.24 | -1.24 | 35332.00 | 6819.97 | 0.45 |
| 2024-07-02 | 19.56 | 19.44 | 0.03 | 0.16 | 49112.20 | 9623.11 | 0.62 |
| 2024-07-01 | 19.04 | 19.41 | 0.29 | 1.52 | 49711.00 | 9541.46 | 0.63 |
| 2024-06-28 | 19.12 | 19.12 | -0.28 | -1.44 | 65763.00 | 12702.17 | 0.83 |
| 2024-06-27 | 19.27 | 19.40 | -0.05 | -0.26 | 92612.00 | 18052.13 | 1.17 |
| 2024-06-26 | 18.43 | 19.45 | 1.02 | 5.53 | 100855.00 | 19148.42 | 1.28 |
| 2024-06-25 | 18.75 | 18.43 | -0.24 | -1.29 | 47671.61 | 8843.20 | 0.60 |
| 2024-06-24 | 19.30 | 18.67 | -0.78 | -4.01 | 59199.46 | 11174.81 | 0.75 |
| 2024-06-21 | 19.56 | 19.45 | -0.11 | -0.56 | 39468.86 | 7691.13 | 0.50 |
| 2024-06-20 | 19.70 | 19.56 | -0.19 | -0.96 | 49910.42 | 9849.60 | 0.63 |
| 2024-06-19 | 20.15 | 19.75 | -0.36 | -1.79 | 53831.37 | 10689.74 | 0.68 |
| 2024-06-18 | 20.22 | 20.11 | -0.06 | -0.30 | 56336.03 | 11358.62 | 0.71 |
| 2024-06-17 | 20.44 | 20.17 | -0.55 | -2.65 | 69110.17 | 13985.01 | 0.87 |
| 2024-06-14 | 20.97 | 20.72 | -0.19 | -0.91 | 92397.00 | 19074.52 | 1.17 |
| 2024-06-13 | 21.07 | 20.91 | -0.20 | -0.95 | 52131.83 | 10929.03 | 0.66 |
| 2024-06-12 | 20.66 | 21.11 | 0.44 | 2.13 | 68807.64 | 14458.18 | 0.87 |
| 2024-06-11 | 20.48 | 20.67 | 0.08 | 0.39 | 40174.09 | 8240.88 | 0.51 |
| 2024-06-07 | 20.54 | 20.59 | 0.17 | 0.83 | 39468.79 | 8119.62 | 0.50 |
| 2024-06-06 | 21.16 | 20.42 | -0.63 | -2.99 | 72630.00 | 14961.65 | 0.92 |
| 2024-06-05 | 21.20 | 21.05 | -0.33 | -1.54 | 39864.00 | 8465.79 | 0.50 |
| 2024-06-04 | 21.18 | 21.38 | 0.18 | 0.85 | 49230.00 | 10491.94 | 0.62 |
| 2024-06-03 | 21.39 | 21.20 | -0.19 | -0.89 | 53719.00 | 11441.60 | 0.68 |
| 2024-05-31 | 21.20 | 21.39 | 0.15 | 0.71 | 43710.00 | 9340.39 | 0.55 |
| 2024-05-30 | 21.03 | 21.24 | 0.07 | 0.33 | 43862.00 | 9286.35 | 0.55 |
| 2024-05-29 | 21.20 | 21.17 | -0.04 | -0.19 | 42089.00 | 8943.06 | 0.53 |
| 2024-05-28 | 21.74 | 21.21 | -0.53 | -2.44 | 45301.00 | 9694.24 | 0.57 |
| 2024-05-27 | 21.52 | 21.74 | 0.24 | 1.12 | 51318.00 | 11021.36 | 0.65 |
| 2024-05-24 | 22.12 | 21.50 | -0.59 | -2.67 | 65775.00 | 14326.36 | 0.83 |
| 2024-05-23 | 22.85 | 22.09 | -0.63 | -2.77 | 66543.24 | 14818.60 | 0.84 |
| 2024-05-22 | 22.59 | 22.72 | 0.09 | 0.40 | 48499.86 | 10955.08 | 0.61 |
| 2024-05-21 | 22.86 | 22.63 | -0.15 | -0.66 | 55573.90 | 12651.82 | 0.70 |
| 2024-05-20 | 22.55 | 22.78 | 0.22 | 0.98 | 74287.61 | 16908.20 | 0.94 |
| 2024-05-17 | 22.50 | 22.56 | -0.07 | -0.31 | 53643.68 | 12015.13 | 0.68 |
| 2024-05-16 | 22.65 | 22.63 | 0.10 | 0.44 | 58917.86 | 13369.32 | 0.75 |
| 2024-05-15 | 22.88 | 22.53 | -0.41 | -1.79 | 49442.85 | 11216.73 | 0.63 |
日K线
周K线
月K线
