剑桥科技(603083)股票信息
| 股票代码 | 603083 |
| 股票名称 | 剑桥科技 |
| 最新价/元 | 30.43 |
| 涨跌额/元 | -2.02 |
| 涨跌幅/% | -6.23 |
| 买入/元 | 30.42 |
| 卖出/元 | 30.43 |
| 昨收/元 | 32.45 |
| 今开/元 | 32.42 |
| 最高/元 | 32.42 |
| 最低/元 | 29.98 |
| 成交量/手 | 170702.41 |
| 成交额/万 | 52941.81 |
| 股净值/元 | 84.53 |
| 市净率 | 3.74 |
| 总市值/万 | 815651.32 |
| 流通值/万 | 806629.95 |
| 换手率/% | 6.44 |
| 入市日期 | 2017-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
剑桥科技(603083)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 | 32.42 | 30.43 | -2.02 | -6.23 | 170702.41 | 52941.81 | 6.44 |
| 2024-10-10 | 33.80 | 32.45 | -1.36 | -4.02 | 211680.38 | 69864.07 | 7.99 |
| 2024-10-09 | 36.00 | 33.81 | -3.76 | -10.01 | 324612.15 | 113911.88 | 12.25 |
| 2024-10-08 | 37.58 | 37.57 | 3.41 | 9.98 | 439489.25 | 161035.77 | 16.58 |
| 2024-09-30 | 32.52 | 34.16 | 3.11 | 10.02 | 378569.93 | 125390.45 | 14.28 |
| 2024-09-27 | 30.27 | 31.05 | 1.12 | 3.74 | 228207.92 | 70142.22 | 8.61 |
| 2024-09-26 | 29.19 | 29.96 | 0.77 | 2.64 | 260245.53 | 76629.12 | 9.82 |
| 2024-09-25 | 29.60 | 29.19 | -0.11 | -0.38 | 357739.98 | 105526.89 | 13.50 |
| 2024-09-24 | 28.42 | 29.30 | 0.47 | 1.63 | 457887.89 | 132461.29 | 17.27 |
| 2024-09-23 | 26.22 | 28.83 | 2.62 | 10.00 | 438603.87 | 124208.93 | 16.55 |
| 2024-09-20 | 27.06 | 26.21 | -0.62 | -2.31 | 147537.90 | 39116.27 | 5.57 |
| 2024-09-19 | 26.65 | 26.83 | 0.33 | 1.25 | 136041.63 | 36115.91 | 5.13 |
| 2024-09-18 | 26.87 | 26.50 | -0.85 | -3.11 | 145323.33 | 38736.68 | 5.48 |
| 2024-09-13 | 27.21 | 27.35 | -0.02 | -0.07 | 236796.61 | 65515.88 | 8.93 |
| 2024-09-12 | 28.47 | 27.37 | -0.47 | -1.69 | 218518.29 | 60604.72 | 8.24 |
| 2024-09-11 | 27.91 | 27.84 | -0.89 | -3.10 | 334896.24 | 93868.50 | 12.63 |
| 2024-09-10 | 25.93 | 28.73 | 2.61 | 9.99 | 384412.19 | 107700.39 | 14.50 |
| 2024-09-09 | 25.70 | 26.12 | 0.37 | 1.44 | 68918.96 | 17801.37 | 2.60 |
| 2024-09-06 | 26.60 | 25.75 | -1.09 | -4.06 | 77564.68 | 20256.31 | 2.93 |
| 2024-09-05 | 26.44 | 26.84 | 0.51 | 1.94 | 80617.55 | 21454.27 | 3.04 |
| 2024-09-04 | 25.90 | 26.33 | 0.05 | 0.19 | 71149.40 | 18705.83 | 2.68 |
| 2024-09-03 | 25.75 | 26.28 | 0.46 | 1.78 | 86818.21 | 22841.43 | 3.28 |
| 2024-09-02 | 26.90 | 25.82 | -0.54 | -2.05 | 70161.98 | 18407.94 | 2.65 |
| 2024-08-30 | 25.61 | 26.36 | 0.77 | 3.01 | 92339.29 | 24352.66 | 3.48 |
| 2024-08-29 | 25.06 | 25.59 | 0.42 | 1.67 | 64724.90 | 16462.87 | 2.44 |
| 2024-08-28 | 25.40 | 25.17 | -0.22 | -0.87 | 58090.75 | 14600.22 | 2.19 |
| 2024-08-27 | 26.00 | 25.39 | -0.68 | -2.61 | 60152.51 | 15385.36 | 2.27 |
| 2024-08-26 | 26.47 | 26.07 | -0.40 | -1.51 | 51159.13 | 13422.44 | 1.93 |
| 2024-08-23 | 26.23 | 26.47 | 0.16 | 0.61 | 50544.33 | 13327.78 | 1.91 |
| 2024-08-22 | 26.92 | 26.31 | -0.61 | -2.27 | 62372.94 | 16560.11 | 2.35 |
| 2024-08-21 | 27.20 | 26.92 | -0.14 | -0.52 | 38560.00 | 10448.36 | 1.45 |
| 2024-08-20 | 27.57 | 27.06 | -0.51 | -1.85 | 45634.13 | 12445.93 | 1.72 |
| 2024-08-19 | 27.35 | 27.57 | -0.08 | -0.29 | 52623.00 | 14575.33 | 1.99 |
| 2024-08-16 | 27.95 | 27.65 | 0.00 | 0.00 | 71945.00 | 20106.91 | 2.71 |
| 2024-08-15 | 27.26 | 27.65 | 0.27 | 0.99 | 72597.80 | 20119.34 | 2.74 |
| 2024-08-14 | 27.80 | 27.38 | 0.08 | 0.29 | 48607.00 | 13374.65 | 1.83 |
| 2024-08-13 | 27.19 | 27.30 | 0.13 | 0.48 | 47399.82 | 12891.47 | 1.79 |
| 2024-08-12 | 27.39 | 27.17 | -0.27 | -0.98 | 62353.00 | 16956.03 | 2.35 |
| 2024-08-09 | 28.05 | 27.44 | -0.54 | -1.93 | 82002.82 | 22738.94 | 3.09 |
| 2024-08-08 | 27.70 | 27.98 | -0.02 | -0.07 | 79294.01 | 21987.37 | 2.99 |
| 2024-08-07 | 27.69 | 28.00 | 0.32 | 1.16 | 88696.69 | 24934.29 | 3.35 |
| 2024-08-06 | 27.88 | 27.68 | 0.41 | 1.50 | 72289.11 | 19946.69 | 2.73 |
| 2024-08-05 | 28.42 | 27.27 | -1.63 | -5.64 | 115927.47 | 32505.24 | 4.37 |
| 2024-08-02 | 29.46 | 28.90 | -0.92 | -3.09 | 87392.00 | 25636.75 | 3.30 |
| 2024-08-01 | 29.92 | 29.82 | -0.63 | -2.07 | 135526.36 | 40642.81 | 5.11 |
| 2024-07-31 | 28.85 | 30.45 | 1.51 | 5.22 | 163490.08 | 49421.54 | 6.17 |
| 2024-07-30 | 28.58 | 28.94 | 0.17 | 0.59 | 69348.52 | 19970.08 | 2.62 |
| 2024-07-29 | 28.64 | 28.77 | 0.14 | 0.49 | 62152.94 | 17917.87 | 2.34 |
| 2024-07-26 | 28.52 | 28.63 | 0.11 | 0.39 | 61527.71 | 17660.97 | 2.32 |
| 2024-07-25 | 29.11 | 28.52 | -0.91 | -3.09 | 97604.79 | 27852.51 | 3.68 |
| 2024-07-24 | 29.26 | 29.43 | 0.03 | 0.10 | 75169.16 | 22325.92 | 2.84 |
| 2024-07-23 | 30.60 | 29.40 | -1.05 | -3.45 | 71498.28 | 21434.72 | 2.70 |
| 2024-07-22 | 30.14 | 30.45 | 0.17 | 0.56 | 54118.55 | 16510.63 | 2.04 |
| 2024-07-19 | 29.69 | 30.28 | 0.42 | 1.41 | 73631.73 | 22279.41 | 2.78 |
| 2024-07-18 | 30.03 | 29.86 | -0.66 | -2.16 | 98675.17 | 29356.83 | 3.72 |
| 2024-07-17 | 30.98 | 30.52 | -0.58 | -1.87 | 61362.39 | 18902.06 | 2.31 |
| 2024-07-16 | 30.74 | 31.10 | 0.33 | 1.07 | 68666.35 | 21270.45 | 2.59 |
| 2024-07-15 | 31.28 | 30.77 | -0.31 | -1.00 | 54469.82 | 16757.73 | 2.05 |
| 2024-07-12 | 31.60 | 31.08 | -1.00 | -3.12 | 86357.72 | 27079.29 | 3.26 |
| 2024-07-11 | 31.72 | 32.21 | 0.94 | 3.01 | 141853.65 | 45253.11 | 5.35 |
| 2024-07-10 | 31.20 | 31.27 | -0.24 | -0.76 | 89769.94 | 28241.33 | 3.39 |
| 2024-07-09 | 30.31 | 31.51 | 1.22 | 4.03 | 135565.63 | 41790.02 | 5.11 |
| 2024-07-08 | 31.15 | 30.29 | -0.98 | -3.13 | 67237.11 | 20647.07 | 2.54 |
| 2024-07-05 | 30.86 | 31.27 | 0.41 | 1.33 | 85434.92 | 26372.61 | 3.22 |
| 2024-07-04 | 31.95 | 30.86 | -0.97 | -3.05 | 95827.57 | 29999.56 | 3.62 |
| 2024-07-03 | 32.12 | 31.83 | -0.64 | -1.97 | 75853.20 | 24198.62 | 2.86 |
| 2024-07-02 | 32.71 | 32.47 | -0.51 | -1.55 | 93255.13 | 30404.97 | 3.52 |
| 2024-07-01 | 32.14 | 32.98 | 0.70 | 2.17 | 138200.93 | 45377.23 | 5.21 |
| 2024-06-28 | 31.68 | 32.28 | 0.60 | 1.89 | 144309.63 | 46942.26 | 5.44 |
| 2024-06-27 | 32.67 | 31.68 | -1.36 | -4.12 | 115613.78 | 37298.21 | 4.36 |
| 2024-06-26 | 32.51 | 33.04 | 0.98 | 3.06 | 141503.72 | 45953.32 | 5.34 |
| 2024-06-25 | 32.39 | 32.06 | -0.47 | -1.45 | 133156.32 | 43095.83 | 5.02 |
| 2024-06-24 | 34.04 | 32.53 | -2.20 | -6.34 | 178393.84 | 59507.07 | 6.73 |
| 2024-06-21 | 33.90 | 34.73 | 0.30 | 0.87 | 228178.77 | 78439.82 | 8.61 |
| 2024-06-20 | 35.80 | 34.43 | -1.32 | -3.69 | 229263.42 | 80765.54 | 8.65 |
| 2024-06-19 | 37.19 | 35.75 | -1.55 | -4.16 | 301264.61 | 109139.92 | 11.37 |
| 2024-06-18 | 35.90 | 37.30 | 1.40 | 3.90 | 462961.39 | 173864.40 | 17.47 |
| 2024-06-17 | 36.00 | 35.90 | 1.65 | 4.82 | 439159.88 | 157525.38 | 16.57 |
| 2024-06-14 | 31.74 | 34.25 | 3.11 | 9.99 | 192158.48 | 63814.24 | 7.25 |
| 2024-06-13 | 31.51 | 31.14 | -0.38 | -1.21 | 75960.05 | 23910.42 | 2.87 |
| 2024-06-12 | 30.98 | 31.52 | 0.58 | 1.88 | 83404.60 | 26149.16 | 3.15 |
| 2024-06-11 | 30.57 | 30.94 | 0.12 | 0.39 | 78933.26 | 24127.80 | 2.98 |
| 2024-06-07 | 31.97 | 30.82 | -0.71 | -2.25 | 104954.86 | 32573.21 | 3.96 |
| 2024-06-06 | 33.00 | 31.53 | -1.34 | -4.08 | 112452.57 | 36285.64 | 4.24 |
| 2024-06-05 | 33.15 | 32.87 | -0.42 | -1.26 | 63590.40 | 21104.39 | 2.40 |
| 2024-06-04 | 33.44 | 33.29 | -0.54 | -1.60 | 76595.57 | 25436.11 | 2.89 |
| 2024-06-03 | 34.35 | 33.83 | -0.03 | -0.09 | 124922.70 | 42172.95 | 4.71 |
| 2024-05-31 | 32.57 | 33.86 | 1.29 | 3.96 | 164719.67 | 55523.32 | 6.21 |
| 2024-05-30 | 33.27 | 32.57 | -0.85 | -2.54 | 88668.48 | 29045.04 | 3.35 |
| 2024-05-29 | 33.27 | 33.42 | 0.26 | 0.78 | 96199.85 | 32236.34 | 3.63 |
| 2024-05-28 | 33.65 | 33.16 | -0.81 | -2.38 | 90745.70 | 30394.27 | 3.42 |
| 2024-05-27 | 34.28 | 33.97 | -0.31 | -0.90 | 112014.00 | 37892.36 | 4.23 |
| 2024-05-24 | 35.44 | 34.28 | -1.44 | -4.03 | 146441.26 | 51659.05 | 5.52 |
| 2024-05-23 | 36.08 | 35.72 | -0.25 | -0.70 | 155250.53 | 55653.56 | 5.86 |
| 2024-05-22 | 34.93 | 35.97 | 0.81 | 2.30 | 156057.30 | 55980.98 | 5.89 |
| 2024-05-21 | 35.55 | 35.16 | -0.44 | -1.24 | 92722.08 | 32717.87 | 3.50 |
| 2024-05-20 | 34.75 | 35.60 | 0.73 | 2.09 | 152873.79 | 53889.13 | 5.77 |
| 2024-05-17 | 34.42 | 34.87 | 0.11 | 0.32 | 106062.00 | 36539.75 | 4.00 |
| 2024-05-16 | 35.08 | 34.76 | 0.21 | 0.61 | 124444.45 | 43555.50 | 4.69 |
| 2024-05-15 | 34.50 | 34.55 | -0.03 | -0.09 | 99916.41 | 34762.85 | 3.77 |
日K线
周K线
月K线
