国晟科技(603778)股票信息
| 股票代码 | 603778 |
| 股票名称 | 国晟科技 |
| 最新价/元 | 3.14 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -4.27 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 3.28 |
| 今开/元 | 3.26 |
| 最高/元 | 3.27 |
| 最低/元 | 3.09 |
| 成交量/手 | 166634.00 |
| 成交额/万 | 5305.37 |
| 股净值/元 | -28.55 |
| 市净率 | 2.39 |
| 总市值/万 | 201857.14 |
| 流通值/万 | 201857.14 |
| 换手率/% | 2.59 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
国晟科技(603778)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 | 3.26 | 3.14 | -0.14 | -4.27 | 166634.00 | 5305.37 | 2.59 |
| 2024-10-10 | 3.34 | 3.28 | -0.02 | -0.61 | 245821.00 | 8141.36 | 3.82 |
| 2024-10-09 | 3.59 | 3.30 | -0.32 | -8.84 | 389240.21 | 13458.38 | 6.05 |
| 2024-10-08 | 3.81 | 3.62 | 0.16 | 4.62 | 585501.10 | 21227.65 | 9.11 |
| 2024-09-30 | 3.25 | 3.46 | 0.27 | 8.46 | 549653.00 | 18382.03 | 8.55 |
| 2024-09-27 | 3.05 | 3.19 | 0.17 | 5.63 | 335982.45 | 10563.24 | 5.23 |
| 2024-09-26 | 2.95 | 3.02 | 0.04 | 1.34 | 267903.95 | 7987.94 | 4.17 |
| 2024-09-25 | 2.95 | 2.98 | 0.08 | 2.76 | 380304.00 | 11377.65 | 5.92 |
| 2024-09-24 | 2.85 | 2.90 | 0.06 | 2.11 | 219347.00 | 6307.81 | 3.41 |
| 2024-09-23 | 2.91 | 2.84 | -0.06 | -2.07 | 176742.00 | 5022.18 | 2.75 |
| 2024-09-20 | 2.93 | 2.90 | -0.06 | -2.03 | 209786.00 | 6095.70 | 3.26 |
| 2024-09-19 | 2.88 | 2.96 | 0.05 | 1.72 | 318711.00 | 9343.93 | 4.96 |
| 2024-09-18 | 2.88 | 2.91 | 0.04 | 1.39 | 269119.00 | 7710.46 | 4.19 |
| 2024-09-13 | 2.93 | 2.87 | -0.06 | -2.05 | 340008.00 | 9853.63 | 5.29 |
| 2024-09-12 | 2.95 | 2.93 | -0.05 | -1.68 | 631977.50 | 18822.44 | 9.83 |
| 2024-09-11 | 2.71 | 2.98 | 0.27 | 9.96 | 431792.50 | 12677.00 | 6.72 |
| 2024-09-10 | 2.74 | 2.71 | -0.05 | -1.81 | 162545.00 | 4427.77 | 2.53 |
| 2024-09-09 | 2.74 | 2.76 | 0.02 | 0.73 | 200313.00 | 5523.01 | 3.12 |
| 2024-09-06 | 2.82 | 2.74 | -0.16 | -5.52 | 396496.00 | 10977.44 | 6.17 |
| 2024-09-05 | 2.65 | 2.90 | 0.26 | 9.85 | 531233.50 | 15205.06 | 8.26 |
| 2024-09-04 | 2.63 | 2.64 | -0.02 | -0.75 | 66581.00 | 1768.96 | 1.04 |
| 2024-09-03 | 2.66 | 2.66 | 0.01 | 0.38 | 70770.00 | 1881.97 | 1.10 |
| 2024-09-02 | 2.69 | 2.65 | -0.04 | -1.49 | 92350.00 | 2480.88 | 1.44 |
| 2024-08-30 | 2.65 | 2.69 | 0.01 | 0.37 | 163353.00 | 4392.03 | 2.54 |
| 2024-08-29 | 2.57 | 2.68 | 0.08 | 3.08 | 182243.00 | 4893.23 | 2.83 |
| 2024-08-28 | 2.61 | 2.60 | -0.04 | -1.52 | 80848.00 | 2095.20 | 1.26 |
| 2024-08-27 | 2.61 | 2.64 | 0.04 | 1.54 | 126680.00 | 3328.08 | 1.97 |
| 2024-08-26 | 2.58 | 2.60 | 0.03 | 1.17 | 69707.00 | 1825.98 | 1.08 |
| 2024-08-23 | 2.57 | 2.57 | 0.00 | 0.00 | 75518.00 | 1929.28 | 1.17 |
| 2024-08-22 | 2.62 | 2.57 | -0.05 | -1.91 | 71876.00 | 1876.48 | 1.12 |
| 2024-08-21 | 2.66 | 2.62 | -0.04 | -1.50 | 63810.00 | 1682.03 | 0.99 |
| 2024-08-20 | 2.69 | 2.66 | -0.03 | -1.12 | 76942.00 | 2048.61 | 1.20 |
| 2024-08-19 | 2.74 | 2.69 | -0.05 | -1.83 | 98304.00 | 2656.94 | 1.53 |
| 2024-08-16 | 2.82 | 2.74 | -0.09 | -3.18 | 113265.00 | 3139.31 | 1.76 |
| 2024-08-15 | 2.77 | 2.83 | 0.03 | 1.07 | 158420.00 | 4427.58 | 2.46 |
| 2024-08-14 | 2.83 | 2.80 | -0.01 | -0.36 | 123650.57 | 3475.43 | 1.92 |
| 2024-08-13 | 2.80 | 2.81 | 0.00 | 0.00 | 175215.00 | 4831.86 | 2.73 |
| 2024-08-12 | 2.90 | 2.81 | -0.03 | -1.06 | 213236.95 | 6070.98 | 3.32 |
| 2024-08-09 | 2.91 | 2.84 | -0.06 | -2.07 | 200338.00 | 5737.01 | 3.12 |
| 2024-08-08 | 2.95 | 2.90 | -0.06 | -2.03 | 253500.00 | 7379.23 | 3.94 |
| 2024-08-07 | 3.11 | 2.96 | -0.15 | -4.82 | 497899.00 | 15167.80 | 7.75 |
| 2024-08-06 | 2.78 | 3.11 | 0.28 | 9.89 | 439195.07 | 13463.27 | 6.83 |
| 2024-08-05 | 2.72 | 2.83 | 0.09 | 3.29 | 218580.00 | 6196.87 | 3.40 |
| 2024-08-02 | 2.75 | 2.74 | -0.02 | -0.73 | 72577.00 | 2004.77 | 1.13 |
| 2024-08-01 | 2.79 | 2.76 | 0.00 | 0.00 | 81023.00 | 2237.45 | 1.26 |
| 2024-07-31 | 2.70 | 2.76 | 0.06 | 2.22 | 81816.00 | 2248.06 | 1.27 |
| 2024-07-30 | 2.65 | 2.70 | 0.03 | 1.12 | 49674.00 | 1331.59 | 0.77 |
| 2024-07-29 | 2.64 | 2.67 | 0.03 | 1.14 | 57022.00 | 1512.50 | 0.89 |
| 2024-07-26 | 2.62 | 2.64 | 0.02 | 0.76 | 70317.00 | 1852.08 | 1.09 |
| 2024-07-25 | 2.56 | 2.62 | 0.05 | 1.95 | 112123.00 | 2967.82 | 1.74 |
| 2024-07-24 | 2.66 | 2.57 | -0.10 | -3.75 | 87243.00 | 2265.46 | 1.36 |
| 2024-07-23 | 2.72 | 2.67 | -0.05 | -1.84 | 59931.00 | 1624.28 | 0.93 |
| 2024-07-22 | 2.66 | 2.72 | 0.04 | 1.49 | 71188.47 | 1920.91 | 1.11 |
| 2024-07-19 | 2.63 | 2.68 | 0.02 | 0.75 | 66062.00 | 1768.74 | 1.03 |
| 2024-07-18 | 2.67 | 2.66 | -0.08 | -2.92 | 86119.00 | 2285.01 | 1.34 |
| 2024-07-17 | 2.74 | 2.74 | 0.01 | 0.37 | 80850.97 | 2239.05 | 1.26 |
| 2024-07-16 | 2.75 | 2.73 | -0.01 | -0.37 | 41825.50 | 1143.05 | 0.65 |
| 2024-07-15 | 2.81 | 2.74 | -0.05 | -1.79 | 50382.00 | 1389.29 | 0.78 |
| 2024-07-12 | 2.80 | 2.79 | -0.02 | -0.71 | 79962.00 | 2251.86 | 1.24 |
| 2024-07-11 | 2.76 | 2.81 | 0.08 | 2.93 | 98545.00 | 2747.24 | 1.53 |
| 2024-07-10 | 2.71 | 2.73 | -0.09 | -3.19 | 82641.00 | 2269.90 | 1.29 |
| 2024-07-09 | 2.83 | 2.82 | -0.02 | -0.70 | 87492.50 | 2443.75 | 1.36 |
| 2024-07-08 | 2.86 | 2.84 | -0.04 | -1.39 | 74923.50 | 2118.39 | 1.17 |
| 2024-07-05 | 2.86 | 2.88 | 0.07 | 2.49 | 67293.00 | 1922.81 | 1.05 |
| 2024-07-04 | 2.91 | 2.81 | -0.10 | -3.44 | 80633.00 | 2291.69 | 1.25 |
| 2024-07-03 | 2.93 | 2.91 | -0.02 | -0.68 | 63264.00 | 1853.44 | 0.98 |
| 2024-07-02 | 2.96 | 2.93 | -0.05 | -1.68 | 109339.00 | 3225.31 | 1.70 |
| 2024-07-01 | 2.93 | 2.98 | 0.17 | 6.05 | 177669.00 | 5307.75 | 2.76 |
| 2024-06-28 | 2.83 | 2.81 | -0.01 | -0.36 | 77635.00 | 2202.85 | 1.21 |
| 2024-06-27 | 2.89 | 2.82 | -0.10 | -3.43 | 85306.00 | 2442.46 | 1.33 |
| 2024-06-26 | 2.87 | 2.92 | 0.03 | 1.04 | 139687.50 | 3956.98 | 2.17 |
| 2024-06-25 | 2.99 | 2.89 | -0.08 | -2.69 | 105339.00 | 3069.27 | 1.64 |
| 2024-06-24 | 2.88 | 2.97 | -0.13 | -4.19 | 157990.48 | 4666.99 | 2.46 |
| 2024-06-21 | 3.15 | 3.10 | 0.00 | 0.00 | 107105.14 | 3368.38 | 1.67 |
| 2024-06-20 | 3.26 | 3.10 | -0.16 | -4.91 | 161742.14 | 5066.96 | 2.52 |
| 2024-06-19 | 3.36 | 3.26 | -0.07 | -2.10 | 85344.00 | 2806.77 | 1.33 |
| 2024-06-18 | 3.31 | 3.33 | 0.01 | 0.30 | 96963.00 | 3212.39 | 1.51 |
| 2024-06-17 | 3.30 | 3.32 | 0.03 | 0.91 | 130706.00 | 4338.34 | 2.03 |
| 2024-06-14 | 3.57 | 3.29 | -0.31 | -8.61 | 332683.50 | 11122.36 | 5.18 |
| 2024-06-13 | 3.66 | 3.60 | -0.08 | -2.17 | 170089.97 | 6212.30 | 2.65 |
| 2024-06-12 | 3.65 | 3.68 | 0.03 | 0.82 | 197649.48 | 7268.45 | 3.07 |
| 2024-06-11 | 3.65 | 3.65 | -0.02 | -0.55 | 124305.00 | 4483.93 | 1.93 |
| 2024-06-07 | 3.60 | 3.67 | 0.05 | 1.38 | 168693.00 | 6115.63 | 2.62 |
| 2024-06-06 | 3.65 | 3.62 | -0.05 | -1.36 | 215964.17 | 7762.25 | 3.36 |
| 2024-06-05 | 3.74 | 3.67 | -0.18 | -4.68 | 219937.00 | 8169.26 | 3.42 |
| 2024-06-04 | 3.70 | 3.85 | 0.14 | 3.77 | 409089.50 | 15266.48 | 6.36 |
| 2024-06-03 | 3.60 | 3.71 | 0.08 | 2.20 | 354191.00 | 12892.20 | 5.51 |
| 2024-05-31 | 3.71 | 3.63 | -0.09 | -2.42 | 374067.00 | 13602.50 | 5.82 |
| 2024-05-30 | 3.92 | 3.72 | -0.10 | -2.62 | 653113.50 | 25123.54 | 10.16 |
| 2024-05-29 | 3.43 | 3.82 | 0.35 | 10.09 | 642140.50 | 24270.02 | 9.99 |
| 2024-05-28 | 3.54 | 3.47 | -0.05 | -1.42 | 180079.00 | 6229.25 | 2.80 |
| 2024-05-27 | 3.60 | 3.52 | -0.14 | -3.83 | 270287.00 | 9487.49 | 4.20 |
| 2024-05-24 | 3.75 | 3.66 | -0.12 | -3.18 | 385148.50 | 14154.03 | 5.99 |
| 2024-05-23 | 3.80 | 3.78 | 0.06 | 1.61 | 637858.50 | 24475.78 | 9.92 |
| 2024-05-22 | 3.40 | 3.72 | 0.34 | 10.06 | 440878.66 | 16038.49 | 6.86 |
| 2024-05-21 | 3.45 | 3.38 | -0.08 | -2.31 | 82248.00 | 2793.67 | 1.28 |
| 2024-05-20 | 3.45 | 3.46 | -0.03 | -0.86 | 89968.00 | 3125.41 | 1.40 |
| 2024-05-17 | 3.48 | 3.49 | 0.02 | 0.58 | 95547.00 | 3317.91 | 1.49 |
| 2024-05-16 | 3.45 | 3.47 | -0.03 | -0.86 | 96637.28 | 3358.98 | 1.50 |
| 2024-05-15 | 3.52 | 3.50 | -0.07 | -1.96 | 144843.00 | 5074.98 | 2.25 |
日K线
周K线
月K线
