科林电气(603050)股票信息
| 股票代码 | 603050 |
| 股票名称 | 科林电气 |
| 最新价/元 | 22.59 |
| 涨跌额/元 | -1.29 |
| 涨跌幅/% | -5.40 |
| 买入/元 | 22.59 |
| 卖出/元 | 22.60 |
| 昨收/元 | 23.88 |
| 今开/元 | 24.00 |
| 最高/元 | 24.00 |
| 最低/元 | 22.40 |
| 成交量/手 | 30121.99 |
| 成交额/万 | 6913.94 |
| 股净值/元 | 17.11 |
| 市净率 | 3.78 |
| 总市值/万 | 615606.79 |
| 流通值/万 | 615606.79 |
| 换手率/% | 1.11 |
| 入市日期 | 2017-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
科林电气(603050)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 | 24.00 | 22.59 | -1.29 | -5.40 | 30121.99 | 6913.94 | 1.11 |
| 2024-10-10 | 23.60 | 23.88 | 0.25 | 1.06 | 34338.65 | 8304.86 | 1.26 |
| 2024-10-09 | 25.00 | 23.63 | -2.16 | -8.38 | 56109.25 | 13645.29 | 2.06 |
| 2024-10-08 | 28.30 | 25.79 | 0.00 | 0.00 | 104014.76 | 27275.61 | 3.82 |
| 2024-09-30 | 25.00 | 25.79 | 1.74 | 7.24 | 76045.40 | 19224.33 | 2.79 |
| 2024-09-27 | 22.90 | 24.05 | 1.31 | 5.76 | 32138.73 | 7580.68 | 1.18 |
| 2024-09-26 | 22.30 | 22.74 | 0.46 | 2.07 | 39443.99 | 8687.24 | 1.45 |
| 2024-09-25 | 22.04 | 22.28 | 0.33 | 1.50 | 36406.90 | 8202.54 | 1.34 |
| 2024-09-24 | 22.06 | 21.95 | -0.11 | -0.50 | 36980.46 | 8058.68 | 1.36 |
| 2024-09-23 | 22.30 | 22.06 | -0.08 | -0.36 | 9739.95 | 2156.27 | 0.36 |
| 2024-09-20 | 22.30 | 22.14 | -0.20 | -0.90 | 12463.66 | 2752.83 | 0.46 |
| 2024-09-19 | 22.60 | 22.34 | -0.26 | -1.15 | 14964.00 | 3352.52 | 0.55 |
| 2024-09-18 | 22.01 | 22.60 | 0.42 | 1.89 | 16361.10 | 3666.33 | 0.60 |
| 2024-09-13 | 23.21 | 22.18 | -1.10 | -4.73 | 21149.16 | 4768.65 | 0.78 |
| 2024-09-12 | 23.00 | 23.28 | 0.02 | 0.09 | 22676.04 | 5325.15 | 0.83 |
| 2024-09-11 | 22.40 | 23.26 | 0.67 | 2.97 | 30131.40 | 6983.22 | 1.11 |
| 2024-09-10 | 22.28 | 22.59 | 0.39 | 1.76 | 14842.29 | 3312.32 | 0.54 |
| 2024-09-09 | 22.34 | 22.20 | -0.21 | -0.94 | 13973.08 | 3116.74 | 0.51 |
| 2024-09-06 | 22.68 | 22.41 | -0.98 | -4.19 | 25166.74 | 5747.90 | 0.92 |
| 2024-09-05 | 23.80 | 23.39 | -0.31 | -1.31 | 23691.30 | 5558.78 | 0.87 |
| 2024-09-04 | 24.75 | 23.70 | -1.15 | -4.63 | 30614.68 | 7386.01 | 1.12 |
| 2024-09-03 | 24.51 | 24.85 | 0.34 | 1.39 | 22021.63 | 5458.32 | 0.81 |
| 2024-09-02 | 25.24 | 24.51 | -0.47 | -1.88 | 39817.33 | 10099.39 | 1.46 |
| 2024-08-30 | 24.80 | 24.98 | 0.38 | 1.55 | 26421.04 | 6572.57 | 0.97 |
| 2024-08-29 | 24.77 | 24.60 | -0.48 | -1.91 | 19256.22 | 4770.16 | 0.71 |
| 2024-08-28 | 25.40 | 25.08 | -0.47 | -1.84 | 24351.42 | 6105.62 | 0.89 |
| 2024-08-27 | 25.65 | 25.55 | -0.29 | -1.12 | 19072.65 | 4861.39 | 0.70 |
| 2024-08-26 | 25.21 | 25.84 | 0.43 | 1.69 | 14052.85 | 3596.67 | 0.52 |
| 2024-08-23 | 25.86 | 25.41 | -0.66 | -2.53 | 17590.59 | 4534.33 | 0.65 |
| 2024-08-22 | 25.25 | 26.07 | 0.82 | 3.25 | 32056.34 | 8316.88 | 1.18 |
| 2024-08-21 | 25.50 | 25.25 | -0.35 | -1.37 | 12557.49 | 3185.49 | 0.46 |
| 2024-08-20 | 26.01 | 25.60 | -0.48 | -1.84 | 15299.09 | 3922.59 | 0.56 |
| 2024-08-19 | 26.30 | 26.08 | -0.64 | -2.40 | 36656.74 | 9455.39 | 1.35 |
| 2024-08-16 | 27.07 | 26.72 | -0.28 | -1.04 | 28536.32 | 7723.84 | 1.05 |
| 2024-08-15 | 27.57 | 27.00 | -0.95 | -3.40 | 41973.55 | 11305.77 | 1.54 |
| 2024-08-14 | 30.00 | 27.95 | -1.83 | -6.15 | 68111.20 | 19525.24 | 2.50 |
| 2024-08-13 | 28.00 | 29.78 | 1.83 | 6.55 | 59453.66 | 17108.60 | 2.18 |
| 2024-08-12 | 26.87 | 27.95 | 1.14 | 4.25 | 35641.19 | 9911.44 | 1.31 |
| 2024-08-09 | 26.60 | 26.81 | -0.08 | -0.30 | 26545.57 | 7144.73 | 0.97 |
| 2024-08-08 | 26.75 | 26.89 | 0.06 | 0.22 | 29037.34 | 7740.87 | 1.07 |
| 2024-08-07 | 26.43 | 26.83 | 0.29 | 1.09 | 35511.62 | 9525.52 | 1.30 |
| 2024-08-06 | 26.29 | 26.54 | 0.54 | 2.08 | 31171.45 | 8250.75 | 1.14 |
| 2024-08-05 | 25.99 | 26.00 | -0.24 | -0.92 | 38059.84 | 10019.91 | 1.40 |
| 2024-08-02 | 26.37 | 26.24 | -0.15 | -0.57 | 24877.34 | 6564.25 | 0.91 |
| 2024-08-01 | 25.39 | 26.39 | 0.81 | 3.17 | 33909.33 | 8891.44 | 1.24 |
| 2024-07-31 | 24.70 | 25.58 | 0.76 | 3.06 | 40152.81 | 10220.44 | 1.47 |
| 2024-07-30 | 24.57 | 24.82 | 0.02 | 0.08 | 50436.67 | 12240.42 | 1.85 |
| 2024-07-29 | 23.82 | 24.80 | 0.98 | 4.11 | 46669.99 | 11404.38 | 1.71 |
| 2024-07-26 | 22.35 | 23.82 | 1.33 | 5.91 | 55076.54 | 12866.74 | 2.02 |
| 2024-07-25 | 21.51 | 22.49 | 0.94 | 4.36 | 31846.46 | 7068.21 | 1.17 |
| 2024-07-24 | 21.89 | 21.55 | -0.36 | -1.64 | 18120.57 | 3938.07 | 0.66 |
| 2024-07-23 | 22.53 | 21.91 | -0.65 | -2.88 | 23184.59 | 5133.02 | 0.85 |
| 2024-07-22 | 22.00 | 22.56 | 0.55 | 2.50 | 25131.37 | 5639.34 | 0.92 |
| 2024-07-19 | 21.36 | 22.01 | 0.39 | 1.80 | 26256.06 | 5766.46 | 0.96 |
| 2024-07-18 | 21.15 | 21.62 | 0.46 | 2.17 | 27101.01 | 5728.66 | 0.99 |
| 2024-07-17 | 21.61 | 21.16 | -0.50 | -2.31 | 21401.04 | 4548.23 | 0.79 |
| 2024-07-16 | 22.00 | 21.66 | -0.34 | -1.55 | 25012.49 | 5455.49 | 0.92 |
| 2024-07-15 | 22.00 | 22.00 | -0.14 | -0.63 | 22070.45 | 4818.50 | 0.81 |
| 2024-07-12 | 22.32 | 22.14 | -0.48 | -2.12 | 22479.58 | 4996.02 | 0.82 |
| 2024-07-11 | 22.51 | 22.62 | 0.23 | 1.03 | 43936.55 | 9816.54 | 1.61 |
| 2024-07-10 | 23.29 | 22.39 | -1.02 | -4.36 | 41484.35 | 9460.30 | 1.52 |
| 2024-07-09 | 23.53 | 23.41 | -0.09 | -0.38 | 40075.95 | 9430.92 | 1.47 |
| 2024-07-08 | 24.24 | 23.50 | -1.05 | -4.28 | 47361.47 | 11281.33 | 1.74 |
| 2024-07-05 | 22.85 | 24.55 | 1.70 | 7.44 | 81052.44 | 19456.05 | 2.97 |
| 2024-07-04 | 22.69 | 22.85 | 0.16 | 0.71 | 63063.70 | 14470.83 | 2.31 |
| 2024-07-03 | 22.13 | 22.69 | 0.46 | 2.07 | 75315.57 | 16560.06 | 2.76 |
| 2024-07-02 | 22.75 | 22.23 | -0.10 | -0.45 | 95492.48 | 21733.88 | 3.50 |
| 2024-07-01 | 22.68 | 22.33 | -1.93 | -7.96 | 122791.09 | 27471.71 | 4.51 |
| 2024-06-28 | 24.26 | 24.26 | -2.70 | -10.02 | 63551.28 | 15480.85 | 2.33 |
| 2024-06-27 | 0.00 | 26.96 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-26 | 25.98 | 26.96 | 1.17 | 4.54 | 306461.48 | 81511.11 | 11.25 |
| 2024-06-25 | 25.62 | 25.79 | 0.39 | 1.54 | 77408.52 | 19958.91 | 2.84 |
| 2024-06-24 | 25.68 | 25.40 | -0.30 | -1.17 | 47323.60 | 12057.78 | 1.74 |
| 2024-06-21 | 25.41 | 25.70 | 0.41 | 1.62 | 63648.11 | 16265.92 | 2.34 |
| 2024-06-20 | 25.76 | 25.29 | -0.47 | -1.83 | 64307.45 | 16366.73 | 2.36 |
| 2024-06-19 | 25.70 | 25.76 | 0.07 | 0.27 | 51717.92 | 13356.57 | 1.90 |
| 2024-06-18 | 25.80 | 25.69 | -0.10 | -0.39 | 32724.15 | 8410.77 | 1.20 |
| 2024-06-17 | 25.75 | 25.79 | 0.00 | 0.00 | 41561.57 | 10721.04 | 1.53 |
| 2024-06-14 | 25.89 | 25.79 | -0.11 | -0.43 | 43651.87 | 11292.43 | 1.60 |
| 2024-06-13 | 25.92 | 25.90 | -0.08 | -0.31 | 35632.19 | 9248.22 | 1.31 |
| 2024-06-12 | 26.11 | 25.98 | -0.14 | -0.54 | 45707.82 | 11884.15 | 1.68 |
| 2024-06-11 | 26.11 | 26.12 | -0.10 | -0.38 | 39739.31 | 10382.97 | 1.46 |
| 2024-06-07 | 26.05 | 26.22 | 0.24 | 0.92 | 44317.59 | 11561.48 | 1.63 |
| 2024-06-06 | 31.74 | 31.57 | -0.18 | -0.57 | 51600.36 | 16319.94 | 2.27 |
| 2024-06-05 | 31.75 | 31.75 | -0.14 | -0.44 | 61365.76 | 19587.81 | 2.70 |
| 2024-06-04 | 31.70 | 31.89 | 0.49 | 1.56 | 70147.66 | 22280.27 | 3.09 |
| 2024-06-03 | 31.58 | 31.40 | -0.14 | -0.44 | 30643.72 | 9638.82 | 1.35 |
| 2024-05-31 | 31.55 | 31.54 | -0.01 | -0.03 | 36500.38 | 11487.74 | 1.61 |
| 2024-05-30 | 31.70 | 31.55 | -0.12 | -0.38 | 43821.20 | 13845.07 | 1.93 |
| 2024-05-29 | 31.83 | 31.67 | -0.25 | -0.78 | 61266.30 | 19443.45 | 2.70 |
| 2024-05-28 | 31.72 | 31.92 | 0.07 | 0.22 | 65871.52 | 20998.07 | 2.90 |
| 2024-05-27 | 31.51 | 31.85 | 0.35 | 1.11 | 73868.04 | 23474.72 | 3.25 |
| 2024-05-24 | 31.99 | 31.50 | -0.10 | -0.32 | 75156.30 | 23834.80 | 3.31 |
| 2024-05-23 | 31.82 | 31.60 | -0.36 | -1.13 | 44437.18 | 14084.22 | 1.96 |
| 2024-05-22 | 31.90 | 31.96 | 0.03 | 0.09 | 60323.44 | 19286.83 | 2.66 |
| 2024-05-21 | 32.06 | 31.93 | -0.40 | -1.24 | 51905.78 | 16558.36 | 2.29 |
| 2024-05-20 | 31.94 | 32.33 | 0.72 | 2.28 | 99815.16 | 32023.94 | 4.40 |
| 2024-05-17 | 31.60 | 31.61 | -0.29 | -0.91 | 87742.20 | 27769.72 | 3.86 |
| 2024-05-16 | 31.88 | 31.90 | -0.18 | -0.56 | 123500.39 | 39221.98 | 5.44 |
| 2024-05-15 | 32.75 | 32.08 | 0.52 | 1.65 | 203748.69 | 65426.25 | 8.97 |
日K线
周K线
月K线
