中公高科(603860)股票信息
| 股票代码 | 603860 |
| 股票名称 | 中公高科 |
| 最新价/元 | 29.20 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -4.51 |
| 买入/元 | 29.20 |
| 卖出/元 | 29.21 |
| 昨收/元 | 30.58 |
| 今开/元 | 33.60 |
| 最高/元 | 33.61 |
| 最低/元 | 28.89 |
| 成交量/手 | 133293.00 |
| 成交额/万 | 42998.32 |
| 股净值/元 | 37.92 |
| 市净率 | 2.58 |
| 总市值/万 | 194705.60 |
| 流通值/万 | 194705.60 |
| 换手率/% | 19.99 |
| 入市日期 | 2017-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
中公高科(603860)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 | 33.60 | 29.20 | -1.38 | -4.51 | 133293.00 | 42998.32 | 19.99 |
| 2024-10-10 | 28.72 | 30.58 | 2.78 | 10.00 | 47877.00 | 14209.75 | 7.18 |
| 2024-10-09 | 30.00 | 27.80 | -3.04 | -9.86 | 46550.00 | 13459.01 | 6.98 |
| 2024-10-08 | 32.40 | 30.84 | 1.25 | 4.22 | 75039.00 | 22900.11 | 11.25 |
| 2024-09-30 | 28.49 | 29.59 | 2.09 | 7.60 | 67371.00 | 19387.73 | 10.10 |
| 2024-09-27 | 26.72 | 27.50 | 1.17 | 4.44 | 32338.00 | 8713.88 | 4.85 |
| 2024-09-26 | 25.77 | 26.33 | 0.56 | 2.17 | 29059.00 | 7568.29 | 4.36 |
| 2024-09-25 | 25.96 | 25.77 | -0.06 | -0.23 | 40454.00 | 10572.41 | 6.07 |
| 2024-09-24 | 25.17 | 25.83 | 0.67 | 2.66 | 31150.00 | 7965.90 | 4.67 |
| 2024-09-23 | 25.08 | 25.16 | -0.07 | -0.28 | 17313.00 | 4329.16 | 2.60 |
| 2024-09-20 | 26.08 | 25.23 | -0.76 | -2.92 | 40898.00 | 10388.35 | 6.13 |
| 2024-09-19 | 25.36 | 25.99 | 0.34 | 1.33 | 21687.00 | 5592.67 | 3.25 |
| 2024-09-18 | 25.37 | 25.65 | 0.18 | 0.71 | 28014.00 | 7099.66 | 4.20 |
| 2024-09-13 | 24.90 | 25.47 | 0.69 | 2.79 | 52058.20 | 13305.54 | 7.81 |
| 2024-09-12 | 24.71 | 24.78 | 0.04 | 0.16 | 14042.00 | 3496.88 | 2.11 |
| 2024-09-11 | 24.95 | 24.74 | -0.34 | -1.36 | 14392.00 | 3571.04 | 2.16 |
| 2024-09-10 | 25.35 | 25.08 | -0.36 | -1.42 | 25215.00 | 6294.09 | 3.78 |
| 2024-09-09 | 24.78 | 25.44 | 0.57 | 2.29 | 28930.20 | 7327.36 | 4.34 |
| 2024-09-06 | 24.90 | 24.87 | 0.09 | 0.36 | 21289.00 | 5329.62 | 3.19 |
| 2024-09-05 | 24.66 | 24.78 | 0.00 | 0.00 | 12079.00 | 2990.62 | 1.81 |
| 2024-09-04 | 24.61 | 24.78 | 0.04 | 0.16 | 15526.00 | 3866.61 | 2.33 |
| 2024-09-03 | 24.76 | 24.74 | 0.33 | 1.35 | 14996.00 | 3720.30 | 2.25 |
| 2024-09-02 | 24.78 | 24.41 | -0.49 | -1.97 | 13474.00 | 3337.25 | 2.02 |
| 2024-08-30 | 24.35 | 24.90 | 0.61 | 2.51 | 17505.00 | 4339.22 | 2.63 |
| 2024-08-29 | 24.28 | 24.29 | -0.12 | -0.49 | 13149.00 | 3191.32 | 1.97 |
| 2024-08-28 | 24.50 | 24.41 | -0.19 | -0.77 | 17680.00 | 4329.33 | 2.65 |
| 2024-08-27 | 24.28 | 24.60 | 0.16 | 0.66 | 16807.00 | 4102.39 | 2.52 |
| 2024-08-26 | 24.28 | 24.44 | 0.16 | 0.66 | 10959.00 | 2676.19 | 1.64 |
| 2024-08-23 | 24.74 | 24.28 | -0.50 | -2.02 | 15618.00 | 3826.41 | 2.34 |
| 2024-08-22 | 25.36 | 24.78 | -0.57 | -2.25 | 16455.00 | 4126.60 | 2.47 |
| 2024-08-21 | 25.90 | 25.35 | -0.48 | -1.86 | 13832.00 | 3535.65 | 2.07 |
| 2024-08-20 | 25.92 | 25.83 | -0.17 | -0.65 | 15340.00 | 3974.28 | 2.30 |
| 2024-08-19 | 26.00 | 26.00 | 0.03 | 0.12 | 13854.00 | 3604.79 | 2.08 |
| 2024-08-16 | 25.95 | 25.97 | 0.08 | 0.31 | 20998.00 | 5477.84 | 3.15 |
| 2024-08-15 | 25.81 | 25.89 | 0.02 | 0.08 | 23118.00 | 5995.60 | 3.47 |
| 2024-08-14 | 26.08 | 25.87 | -0.34 | -1.30 | 23836.00 | 6254.00 | 3.57 |
| 2024-08-13 | 26.36 | 26.21 | 0.08 | 0.31 | 20837.00 | 5450.51 | 3.12 |
| 2024-08-12 | 27.06 | 26.13 | -0.97 | -3.58 | 39518.00 | 10398.26 | 5.93 |
| 2024-08-09 | 28.01 | 27.10 | -1.01 | -3.59 | 56143.65 | 15590.30 | 8.42 |
| 2024-08-08 | 27.73 | 28.11 | 0.02 | 0.07 | 73985.00 | 21171.67 | 11.10 |
| 2024-08-07 | 27.25 | 28.09 | 0.75 | 2.74 | 48703.00 | 13616.57 | 7.30 |
| 2024-08-06 | 26.94 | 27.34 | 0.76 | 2.86 | 31141.00 | 8411.95 | 4.67 |
| 2024-08-05 | 26.41 | 26.58 | -0.36 | -1.34 | 36555.00 | 9865.72 | 5.48 |
| 2024-08-02 | 26.89 | 26.94 | -0.12 | -0.44 | 44151.00 | 12116.69 | 6.62 |
| 2024-08-01 | 26.86 | 27.06 | 0.14 | 0.52 | 27384.00 | 7421.36 | 4.11 |
| 2024-07-31 | 26.50 | 26.92 | 0.37 | 1.39 | 27316.00 | 7338.26 | 4.10 |
| 2024-07-30 | 26.50 | 26.55 | -0.06 | -0.23 | 17206.00 | 4566.76 | 2.58 |
| 2024-07-29 | 26.26 | 26.61 | 0.15 | 0.57 | 22863.00 | 6091.89 | 3.43 |
| 2024-07-26 | 25.81 | 26.46 | 0.57 | 2.20 | 29900.00 | 7883.83 | 4.48 |
| 2024-07-25 | 25.30 | 25.89 | 0.51 | 2.01 | 28075.00 | 7179.51 | 4.21 |
| 2024-07-24 | 26.43 | 25.38 | -0.97 | -3.68 | 35845.00 | 9244.46 | 5.38 |
| 2024-07-23 | 26.99 | 26.35 | -0.46 | -1.72 | 26543.00 | 7123.99 | 3.98 |
| 2024-07-22 | 27.19 | 26.81 | -0.19 | -0.70 | 25358.00 | 6825.56 | 3.80 |
| 2024-07-19 | 26.50 | 27.00 | 0.24 | 0.90 | 32662.00 | 8849.28 | 4.90 |
| 2024-07-18 | 27.19 | 26.76 | -1.16 | -4.16 | 45167.00 | 12196.77 | 6.77 |
| 2024-07-17 | 29.14 | 27.92 | -1.31 | -4.48 | 48201.00 | 13820.47 | 7.23 |
| 2024-07-16 | 28.70 | 29.23 | 0.46 | 1.60 | 58858.00 | 16744.81 | 8.83 |
| 2024-07-15 | 28.81 | 28.77 | -0.33 | -1.13 | 40380.00 | 11520.33 | 6.06 |
| 2024-07-12 | 28.43 | 29.10 | 0.31 | 1.08 | 66038.00 | 19181.29 | 9.90 |
| 2024-07-11 | 28.50 | 28.79 | 0.66 | 2.35 | 61174.00 | 17405.29 | 9.17 |
| 2024-07-10 | 28.40 | 28.13 | -0.77 | -2.66 | 72206.00 | 20615.31 | 10.83 |
| 2024-07-09 | 27.85 | 28.90 | 0.65 | 2.30 | 68465.00 | 19168.31 | 10.27 |
| 2024-07-08 | 28.01 | 28.25 | -0.05 | -0.18 | 70592.00 | 20254.38 | 10.59 |
| 2024-07-05 | 27.31 | 28.30 | 0.85 | 3.10 | 59712.00 | 16499.14 | 8.96 |
| 2024-07-04 | 28.77 | 27.45 | -0.79 | -2.80 | 51952.00 | 14487.09 | 7.79 |
| 2024-07-03 | 28.23 | 28.24 | -0.13 | -0.46 | 47204.00 | 13358.99 | 7.08 |
| 2024-07-02 | 28.73 | 28.37 | -0.30 | -1.05 | 56535.00 | 16225.20 | 8.48 |
| 2024-07-01 | 28.56 | 28.67 | -0.33 | -1.14 | 66514.00 | 19129.26 | 9.98 |
| 2024-06-28 | 30.22 | 29.00 | -0.62 | -2.09 | 134443.00 | 39986.37 | 20.16 |
| 2024-06-27 | 26.70 | 29.62 | 2.69 | 9.99 | 67876.00 | 19273.69 | 10.18 |
| 2024-06-26 | 26.17 | 26.93 | 0.26 | 0.98 | 40567.00 | 10663.55 | 6.08 |
| 2024-06-25 | 26.50 | 26.67 | 0.26 | 0.98 | 43456.00 | 11682.22 | 6.52 |
| 2024-06-24 | 27.00 | 26.41 | -1.33 | -4.80 | 46060.00 | 12322.93 | 6.91 |
| 2024-06-21 | 27.38 | 27.74 | 0.57 | 2.10 | 70677.00 | 19644.87 | 10.60 |
| 2024-06-20 | 28.18 | 27.17 | -1.15 | -4.06 | 84036.99 | 23078.33 | 12.60 |
| 2024-06-19 | 28.82 | 28.32 | -0.50 | -1.74 | 127442.54 | 37364.81 | 19.11 |
| 2024-06-18 | 26.19 | 28.82 | 2.62 | 10.00 | 77210.55 | 21637.58 | 11.58 |
| 2024-06-17 | 25.90 | 26.20 | 0.20 | 0.77 | 15259.55 | 4000.43 | 2.29 |
| 2024-06-14 | 25.70 | 26.00 | 0.29 | 1.13 | 15591.00 | 4034.12 | 2.34 |
| 2024-06-13 | 26.00 | 25.71 | -0.34 | -1.31 | 15690.00 | 4052.93 | 2.35 |
| 2024-06-12 | 25.28 | 26.05 | 0.77 | 3.05 | 23794.00 | 6136.15 | 3.57 |
| 2024-06-11 | 25.07 | 25.28 | 0.02 | 0.08 | 18858.00 | 4724.84 | 2.83 |
| 2024-06-07 | 25.17 | 25.26 | 0.36 | 1.45 | 26107.00 | 6562.96 | 3.92 |
| 2024-06-06 | 26.50 | 24.90 | -1.95 | -7.26 | 56057.59 | 14306.15 | 8.41 |
| 2024-06-05 | 27.32 | 26.85 | -0.80 | -2.89 | 51008.00 | 13963.80 | 7.65 |
| 2024-06-04 | 27.65 | 27.65 | 0.30 | 1.10 | 86218.59 | 24493.81 | 12.93 |
| 2024-06-03 | 26.28 | 27.35 | 1.20 | 4.59 | 44811.99 | 12061.03 | 6.72 |
| 2024-05-31 | 26.00 | 26.15 | 0.10 | 0.38 | 12983.00 | 3380.57 | 1.95 |
| 2024-05-30 | 26.23 | 26.20 | -0.02 | -0.08 | 12958.00 | 3397.42 | 1.94 |
| 2024-05-29 | 25.91 | 26.22 | 0.01 | 0.04 | 14046.00 | 3687.88 | 2.11 |
| 2024-05-28 | 26.45 | 26.21 | -0.29 | -1.09 | 15391.00 | 4047.17 | 2.31 |
| 2024-05-27 | 26.16 | 26.50 | 0.29 | 1.11 | 21152.00 | 5538.17 | 3.17 |
| 2024-05-24 | 27.26 | 26.21 | -1.06 | -3.89 | 36229.00 | 9619.00 | 5.43 |
| 2024-05-23 | 27.97 | 27.27 | -0.89 | -3.16 | 34013.99 | 9353.34 | 5.10 |
| 2024-05-22 | 28.18 | 28.16 | -0.08 | -0.28 | 30965.00 | 8737.56 | 4.64 |
| 2024-05-21 | 28.18 | 28.24 | 0.02 | 0.07 | 24519.99 | 6899.85 | 3.68 |
| 2024-05-20 | 28.50 | 28.22 | -0.21 | -0.74 | 35418.00 | 9972.13 | 5.31 |
| 2024-05-17 | 27.44 | 28.43 | 0.76 | 2.75 | 70903.58 | 19933.17 | 10.63 |
| 2024-05-16 | 27.20 | 27.67 | 0.59 | 2.18 | 52373.00 | 14556.22 | 7.85 |
| 2024-05-15 | 27.35 | 27.08 | -0.39 | -1.42 | 29117.00 | 7938.58 | 4.37 |
日K线
周K线
月K线
