科华控股(603161)股票信息
| 股票代码 | 603161 |
| 股票名称 | 科华控股 |
| 最新价/元 | 9.42 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 9.41 |
| 卖出/元 | 9.42 |
| 昨收/元 | 9.76 |
| 今开/元 | 9.70 |
| 最高/元 | 9.78 |
| 最低/元 | 9.30 |
| 成交量/手 | 44511.30 |
| 成交额/万 | 4226.02 |
| 股净值/元 | 10.24 |
| 市净率 | 1.30 |
| 总市值/万 | 182350.46 |
| 流通值/万 | 177908.56 |
| 换手率/% | 2.36 |
| 入市日期 | 2018-01-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
科华控股(603161)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 | 9.70 | 9.42 | -0.34 | -3.48 | 44511.30 | 4226.02 | 2.36 |
| 2024-10-10 | 9.72 | 9.76 | 0.05 | 0.52 | 58120.34 | 5696.98 | 3.08 |
| 2024-10-09 | 10.73 | 9.71 | -1.02 | -9.51 | 88081.30 | 8889.83 | 4.66 |
| 2024-10-08 | 11.22 | 10.73 | 0.48 | 4.68 | 188969.18 | 20789.49 | 10.01 |
| 2024-09-30 | 9.80 | 10.25 | 0.75 | 7.90 | 109618.23 | 10954.09 | 5.80 |
| 2024-09-27 | 9.09 | 9.50 | 0.52 | 5.79 | 41806.62 | 3867.33 | 2.21 |
| 2024-09-26 | 8.70 | 8.98 | 0.27 | 3.10 | 38135.24 | 3360.24 | 2.02 |
| 2024-09-25 | 8.84 | 8.71 | 0.00 | 0.00 | 44445.51 | 3917.38 | 2.35 |
| 2024-09-24 | 8.42 | 8.71 | 0.26 | 3.08 | 28217.86 | 2422.50 | 1.49 |
| 2024-09-23 | 8.36 | 8.45 | 0.08 | 0.96 | 19502.58 | 1640.76 | 1.03 |
| 2024-09-20 | 8.50 | 8.37 | -0.10 | -1.18 | 17105.74 | 1431.99 | 0.91 |
| 2024-09-19 | 8.33 | 8.47 | 0.17 | 2.05 | 22587.94 | 1902.46 | 1.20 |
| 2024-09-18 | 8.40 | 8.30 | -0.05 | -0.60 | 29476.52 | 2423.38 | 1.56 |
| 2024-09-13 | 8.53 | 8.35 | -0.19 | -2.23 | 25320.28 | 2131.38 | 1.34 |
| 2024-09-12 | 8.66 | 8.54 | -0.16 | -1.84 | 40131.00 | 3458.72 | 2.12 |
| 2024-09-11 | 8.63 | 8.70 | -0.01 | -0.12 | 40412.38 | 3523.08 | 2.14 |
| 2024-09-10 | 8.91 | 8.71 | -0.18 | -2.03 | 61063.40 | 5337.15 | 3.23 |
| 2024-09-09 | 9.20 | 8.89 | -0.34 | -3.68 | 110669.24 | 9959.87 | 5.86 |
| 2024-09-06 | 8.92 | 9.23 | 0.42 | 4.77 | 143953.48 | 13469.56 | 7.62 |
| 2024-09-05 | 8.56 | 8.81 | 0.19 | 2.20 | 50843.84 | 4522.12 | 2.69 |
| 2024-09-04 | 8.55 | 8.62 | 0.02 | 0.23 | 17814.48 | 1529.81 | 0.94 |
| 2024-09-03 | 8.60 | 8.60 | 0.02 | 0.23 | 19111.30 | 1641.06 | 1.01 |
| 2024-09-02 | 8.57 | 8.58 | -0.01 | -0.12 | 24694.88 | 2132.46 | 1.31 |
| 2024-08-30 | 8.43 | 8.59 | 0.16 | 1.90 | 24734.06 | 2123.54 | 1.31 |
| 2024-08-29 | 8.26 | 8.43 | 0.15 | 1.81 | 22853.68 | 1905.37 | 1.21 |
| 2024-08-28 | 8.13 | 8.28 | 0.14 | 1.72 | 27883.06 | 2300.03 | 1.48 |
| 2024-08-27 | 8.25 | 8.14 | -0.18 | -2.16 | 37961.08 | 3112.52 | 2.01 |
| 2024-08-26 | 8.63 | 8.32 | -0.45 | -5.13 | 57893.96 | 4835.20 | 3.07 |
| 2024-08-23 | 8.72 | 8.77 | -0.02 | -0.23 | 17917.14 | 1564.76 | 0.95 |
| 2024-08-22 | 8.91 | 8.79 | -0.17 | -1.90 | 10805.18 | 957.90 | 0.57 |
| 2024-08-21 | 8.91 | 8.96 | 0.07 | 0.79 | 12721.42 | 1134.36 | 0.67 |
| 2024-08-20 | 9.10 | 8.89 | -0.26 | -2.84 | 17823.12 | 1596.85 | 0.94 |
| 2024-08-19 | 9.04 | 9.15 | 0.04 | 0.44 | 19600.60 | 1789.71 | 1.04 |
| 2024-08-16 | 9.24 | 9.11 | -0.06 | -0.65 | 10985.88 | 1005.24 | 0.58 |
| 2024-08-15 | 9.07 | 9.17 | 0.05 | 0.55 | 16784.52 | 1535.75 | 0.89 |
| 2024-08-14 | 9.21 | 9.12 | -0.13 | -1.41 | 12401.02 | 1134.09 | 0.66 |
| 2024-08-13 | 9.23 | 9.25 | 0.11 | 1.20 | 16065.02 | 1474.27 | 0.85 |
| 2024-08-12 | 9.18 | 9.14 | -0.07 | -0.76 | 16258.32 | 1487.55 | 0.86 |
| 2024-08-09 | 9.32 | 9.21 | -0.06 | -0.65 | 11838.44 | 1099.88 | 0.63 |
| 2024-08-08 | 9.27 | 9.27 | -0.03 | -0.32 | 13945.10 | 1285.51 | 0.74 |
| 2024-08-07 | 9.28 | 9.30 | 0.03 | 0.32 | 13599.94 | 1267.19 | 0.72 |
| 2024-08-06 | 9.16 | 9.27 | 0.22 | 2.43 | 14849.64 | 1368.48 | 0.79 |
| 2024-08-05 | 9.38 | 9.05 | -0.36 | -3.83 | 26475.06 | 2454.95 | 1.40 |
| 2024-08-02 | 9.57 | 9.41 | -0.23 | -2.39 | 17577.82 | 1673.97 | 0.93 |
| 2024-08-01 | 9.67 | 9.64 | -0.01 | -0.10 | 15771.40 | 1524.88 | 0.84 |
| 2024-07-31 | 9.38 | 9.65 | 0.27 | 2.88 | 21296.96 | 2037.05 | 1.13 |
| 2024-07-30 | 9.34 | 9.38 | 0.05 | 0.54 | 15874.94 | 1482.88 | 0.84 |
| 2024-07-29 | 9.34 | 9.33 | -0.01 | -0.11 | 14795.40 | 1380.31 | 0.78 |
| 2024-07-26 | 9.07 | 9.34 | 0.28 | 3.09 | 21578.86 | 1999.84 | 1.14 |
| 2024-07-25 | 8.93 | 9.06 | 0.11 | 1.23 | 19165.36 | 1728.39 | 1.01 |
| 2024-07-24 | 9.06 | 8.95 | -0.20 | -2.19 | 22745.06 | 2047.47 | 1.20 |
| 2024-07-23 | 9.37 | 9.15 | -0.22 | -2.35 | 19301.28 | 1799.54 | 1.02 |
| 2024-07-22 | 9.30 | 9.37 | 0.07 | 0.75 | 19118.20 | 1786.58 | 1.01 |
| 2024-07-19 | 9.29 | 9.30 | 0.02 | 0.22 | 19608.02 | 1822.28 | 1.04 |
| 2024-07-18 | 9.36 | 9.28 | -0.08 | -0.86 | 33980.04 | 3106.44 | 1.80 |
| 2024-07-17 | 9.70 | 9.36 | -0.29 | -3.01 | 26493.64 | 2497.30 | 1.40 |
| 2024-07-16 | 9.98 | 9.65 | -0.38 | -3.79 | 31780.48 | 3115.89 | 1.68 |
| 2024-07-15 | 10.29 | 10.03 | -0.37 | -3.56 | 25931.70 | 2619.52 | 1.37 |
| 2024-07-12 | 10.37 | 10.40 | 0.05 | 0.48 | 27154.92 | 2833.33 | 1.44 |
| 2024-07-11 | 10.07 | 10.35 | 0.39 | 3.92 | 30782.26 | 3165.47 | 1.63 |
| 2024-07-10 | 9.90 | 9.96 | 0.02 | 0.20 | 28358.16 | 2837.60 | 1.50 |
| 2024-07-09 | 14.17 | 14.36 | 0.20 | 1.41 | 27117.00 | 3837.92 | 2.03 |
| 2024-07-08 | 14.60 | 14.16 | -0.36 | -2.48 | 12621.00 | 1798.41 | 0.95 |
| 2024-07-05 | 14.29 | 14.52 | 0.10 | 0.69 | 13532.00 | 1944.34 | 1.01 |
| 2024-07-04 | 14.78 | 14.42 | -0.34 | -2.30 | 18638.00 | 2736.83 | 1.40 |
| 2024-07-03 | 15.39 | 14.76 | -0.38 | -2.51 | 19198.00 | 2880.35 | 1.44 |
| 2024-07-02 | 15.13 | 15.14 | 0.02 | 0.13 | 11152.00 | 1687.76 | 0.84 |
| 2024-07-01 | 14.97 | 15.12 | 0.15 | 1.00 | 12250.00 | 1836.28 | 0.92 |
| 2024-06-28 | 14.81 | 14.97 | 0.13 | 0.88 | 16608.00 | 2492.49 | 1.24 |
| 2024-06-27 | 15.23 | 14.84 | -0.48 | -3.13 | 16249.79 | 2441.45 | 1.22 |
| 2024-06-26 | 14.89 | 15.32 | 0.50 | 3.37 | 15618.00 | 2348.04 | 1.17 |
| 2024-06-25 | 14.54 | 14.82 | 0.27 | 1.86 | 17813.00 | 2647.35 | 1.34 |
| 2024-06-24 | 15.22 | 14.55 | -0.74 | -4.84 | 17219.00 | 2543.45 | 1.29 |
| 2024-06-21 | 15.11 | 15.29 | 0.18 | 1.19 | 11797.00 | 1796.68 | 0.88 |
| 2024-06-20 | 15.47 | 15.11 | -0.41 | -2.64 | 16387.00 | 2498.00 | 1.23 |
| 2024-06-19 | 15.55 | 15.52 | -0.03 | -0.19 | 12346.00 | 1919.67 | 0.93 |
| 2024-06-18 | 15.35 | 15.55 | 0.21 | 1.37 | 13794.00 | 2141.33 | 1.03 |
| 2024-06-17 | 15.60 | 15.34 | -0.27 | -1.73 | 15321.00 | 2371.77 | 1.15 |
| 2024-06-14 | 15.35 | 15.61 | 0.17 | 1.10 | 15226.67 | 2366.71 | 1.14 |
| 2024-06-13 | 15.46 | 15.44 | -0.02 | -0.13 | 15098.00 | 2329.23 | 1.13 |
| 2024-06-12 | 15.10 | 15.46 | 0.27 | 1.78 | 18671.00 | 2871.74 | 1.40 |
| 2024-06-11 | 15.01 | 15.19 | 0.23 | 1.54 | 15974.00 | 2391.24 | 1.20 |
| 2024-06-07 | 14.63 | 14.96 | 0.41 | 2.82 | 22070.00 | 3285.07 | 1.65 |
| 2024-06-06 | 15.24 | 14.55 | -0.77 | -5.03 | 34049.97 | 5034.91 | 2.55 |
| 2024-06-05 | 15.55 | 15.32 | -0.38 | -2.42 | 25104.00 | 3888.63 | 1.88 |
| 2024-06-04 | 15.90 | 15.70 | -0.19 | -1.20 | 22338.97 | 3487.28 | 1.67 |
| 2024-06-03 | 16.07 | 15.89 | -0.26 | -1.61 | 23752.11 | 3785.75 | 1.78 |
| 2024-05-31 | 16.03 | 16.15 | 0.11 | 0.69 | 21868.00 | 3525.17 | 1.64 |
| 2024-05-30 | 16.31 | 16.04 | -0.46 | -2.79 | 44063.00 | 7129.09 | 3.30 |
| 2024-05-29 | 15.71 | 16.50 | 0.71 | 4.50 | 63561.40 | 10473.36 | 4.76 |
| 2024-05-28 | 16.10 | 15.79 | -0.32 | -1.99 | 18590.00 | 2953.07 | 1.39 |
| 2024-05-27 | 15.90 | 16.11 | 0.21 | 1.32 | 26694.00 | 4222.85 | 2.00 |
| 2024-05-24 | 16.14 | 15.90 | -0.23 | -1.43 | 23551.00 | 3768.30 | 1.77 |
| 2024-05-23 | 16.52 | 16.13 | -0.49 | -2.95 | 41501.00 | 6724.42 | 3.11 |
| 2024-05-22 | 16.80 | 16.62 | -0.21 | -1.25 | 36978.00 | 6171.05 | 2.77 |
| 2024-05-21 | 16.41 | 16.83 | 0.31 | 1.88 | 63549.00 | 10744.52 | 4.76 |
| 2024-05-20 | 16.33 | 16.52 | 0.16 | 0.98 | 32569.00 | 5350.92 | 2.44 |
| 2024-05-17 | 16.18 | 16.36 | 0.20 | 1.24 | 24006.99 | 3898.55 | 1.80 |
| 2024-05-16 | 16.29 | 16.16 | -0.13 | -0.80 | 28409.99 | 4612.32 | 2.13 |
| 2024-05-15 | 16.51 | 16.29 | -0.35 | -2.10 | 30989.79 | 5098.33 | 2.32 |
日K线
周K线
月K线
