中科软(603927)股票信息
| 股票代码 | 603927 |
| 股票名称 | 中科软 |
| 最新价/元 | 20.84 |
| 涨跌额/元 | -0.85 |
| 涨跌幅/% | -3.92 |
| 买入/元 | 20.84 |
| 卖出/元 | 20.85 |
| 昨收/元 | 21.69 |
| 今开/元 | 21.38 |
| 最高/元 | 21.93 |
| 最低/元 | 20.48 |
| 成交量/手 | 302253.35 |
| 成交额/万 | 63781.63 |
| 股净值/元 | 18.81 |
| 市净率 | 5.54 |
| 总市值/万 | 1731887.36 |
| 流通值/万 | 1731887.36 |
| 换手率/% | 3.64 |
| 入市日期 | 2019-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
中科软(603927)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 | 21.38 | 20.84 | -0.85 | -3.92 | 302253.35 | 63781.63 | 3.64 |
| 2024-10-10 | 23.13 | 21.69 | -1.43 | -6.19 | 465369.01 | 102435.41 | 5.60 |
| 2024-10-09 | 22.56 | 23.12 | 0.61 | 2.71 | 696373.17 | 161462.53 | 8.38 |
| 2024-10-08 | 22.51 | 22.51 | 2.05 | 10.02 | 453597.38 | 101393.34 | 5.46 |
| 2024-09-30 | 19.97 | 20.46 | 1.86 | 10.00 | 400571.93 | 80913.41 | 4.82 |
| 2024-09-27 | 17.77 | 18.60 | 1.10 | 6.29 | 147515.23 | 26767.27 | 1.78 |
| 2024-09-26 | 16.82 | 17.50 | 0.59 | 3.49 | 159071.63 | 27330.09 | 1.91 |
| 2024-09-25 | 17.10 | 16.91 | -0.03 | -0.18 | 192082.39 | 32855.29 | 2.31 |
| 2024-09-24 | 16.40 | 16.94 | 0.46 | 2.79 | 170815.57 | 28581.57 | 2.06 |
| 2024-09-23 | 16.65 | 16.48 | -0.08 | -0.48 | 118473.21 | 19636.76 | 1.43 |
| 2024-09-20 | 16.30 | 16.56 | 0.25 | 1.53 | 140954.50 | 23294.46 | 1.70 |
| 2024-09-19 | 15.98 | 16.31 | 0.40 | 2.51 | 81969.32 | 13271.87 | 0.99 |
| 2024-09-18 | 15.82 | 15.91 | 0.09 | 0.57 | 46455.60 | 7358.34 | 0.56 |
| 2024-09-13 | 16.01 | 15.82 | -0.19 | -1.19 | 52570.20 | 8380.55 | 0.63 |
| 2024-09-12 | 15.99 | 16.01 | 0.12 | 0.76 | 64154.64 | 10317.92 | 0.77 |
| 2024-09-11 | 15.74 | 15.89 | 0.09 | 0.57 | 47503.87 | 7510.24 | 0.57 |
| 2024-09-10 | 15.50 | 15.80 | 0.45 | 2.93 | 69394.07 | 10789.28 | 0.84 |
| 2024-09-09 | 15.45 | 15.35 | -0.20 | -1.29 | 47106.84 | 7253.11 | 0.57 |
| 2024-09-06 | 15.88 | 15.55 | -0.34 | -2.14 | 47700.12 | 7490.51 | 0.57 |
| 2024-09-05 | 15.77 | 15.89 | 0.19 | 1.21 | 45167.76 | 7182.30 | 0.54 |
| 2024-09-04 | 15.60 | 15.70 | -0.06 | -0.38 | 42142.40 | 6644.81 | 0.51 |
| 2024-09-03 | 15.53 | 15.76 | 0.23 | 1.48 | 43194.80 | 6776.77 | 0.52 |
| 2024-09-02 | 16.05 | 15.53 | -0.56 | -3.48 | 69543.28 | 10974.19 | 0.84 |
| 2024-08-30 | 15.52 | 16.09 | 0.53 | 3.41 | 93549.06 | 14984.45 | 1.13 |
| 2024-08-29 | 15.08 | 15.56 | 0.41 | 2.71 | 63035.44 | 9756.53 | 0.76 |
| 2024-08-28 | 15.09 | 15.15 | 0.06 | 0.40 | 43356.99 | 6529.70 | 0.52 |
| 2024-08-27 | 15.27 | 15.09 | -0.27 | -1.76 | 52184.68 | 7921.80 | 0.63 |
| 2024-08-26 | 15.65 | 15.36 | -0.23 | -1.48 | 48951.32 | 7563.95 | 0.59 |
| 2024-08-23 | 15.33 | 15.59 | 0.24 | 1.56 | 49001.18 | 7600.80 | 0.59 |
| 2024-08-22 | 15.72 | 15.35 | -0.36 | -2.29 | 48620.84 | 7540.95 | 0.59 |
| 2024-08-21 | 15.71 | 15.71 | -0.05 | -0.32 | 32525.46 | 5135.73 | 0.39 |
| 2024-08-20 | 16.21 | 15.76 | -0.47 | -2.90 | 56827.80 | 9029.61 | 0.68 |
| 2024-08-19 | 16.12 | 16.23 | 0.16 | 1.00 | 57260.58 | 9331.63 | 0.69 |
| 2024-08-16 | 16.16 | 16.07 | -0.11 | -0.68 | 42502.98 | 6857.90 | 0.51 |
| 2024-08-15 | 15.92 | 16.18 | 0.21 | 1.32 | 59210.48 | 9583.03 | 0.71 |
| 2024-08-14 | 16.15 | 15.97 | -0.13 | -0.81 | 30577.36 | 4898.46 | 0.37 |
| 2024-08-13 | 15.96 | 16.10 | 0.06 | 0.37 | 30317.88 | 4858.03 | 0.36 |
| 2024-08-12 | 16.03 | 16.04 | -0.06 | -0.37 | 39430.83 | 6304.69 | 0.47 |
| 2024-08-09 | 16.58 | 16.10 | -0.41 | -2.48 | 83231.00 | 13557.23 | 1.00 |
| 2024-08-08 | 16.50 | 16.51 | -0.06 | -0.36 | 49719.81 | 8156.75 | 0.60 |
| 2024-08-07 | 16.62 | 16.57 | -0.04 | -0.24 | 40482.75 | 6731.97 | 0.49 |
| 2024-08-06 | 16.56 | 16.61 | 0.25 | 1.53 | 55505.53 | 9186.57 | 0.67 |
| 2024-08-05 | 16.71 | 16.36 | -0.57 | -3.37 | 74821.22 | 12465.37 | 0.90 |
| 2024-08-02 | 17.06 | 16.93 | -0.25 | -1.46 | 58729.06 | 10046.01 | 0.71 |
| 2024-08-01 | 17.19 | 17.18 | 0.00 | 0.00 | 76702.50 | 13201.97 | 0.92 |
| 2024-07-31 | 16.40 | 17.18 | 0.74 | 4.50 | 112934.54 | 19177.53 | 1.36 |
| 2024-07-30 | 16.25 | 16.44 | 0.15 | 0.92 | 42028.12 | 6881.68 | 0.51 |
| 2024-07-29 | 16.41 | 16.29 | -0.08 | -0.49 | 33687.67 | 5490.60 | 0.41 |
| 2024-07-26 | 16.20 | 16.37 | 0.16 | 0.99 | 44130.08 | 7208.52 | 0.53 |
| 2024-07-25 | 16.10 | 16.21 | 0.04 | 0.25 | 50289.20 | 8153.36 | 0.61 |
| 2024-07-24 | 16.33 | 16.17 | -0.25 | -1.52 | 52283.88 | 8516.13 | 0.63 |
| 2024-07-23 | 16.76 | 16.42 | -0.50 | -2.96 | 76516.81 | 12734.23 | 0.92 |
| 2024-07-22 | 17.03 | 16.92 | 0.21 | 1.26 | 117555.44 | 19950.10 | 1.41 |
| 2024-07-19 | 16.57 | 16.71 | 0.16 | 0.97 | 77133.80 | 12908.73 | 0.93 |
| 2024-07-18 | 16.57 | 16.55 | -0.08 | -0.48 | 63360.44 | 10375.57 | 0.76 |
| 2024-07-17 | 16.86 | 16.63 | -0.26 | -1.54 | 48709.92 | 8136.12 | 0.59 |
| 2024-07-16 | 16.61 | 16.89 | 0.18 | 1.08 | 57236.35 | 9595.69 | 0.69 |
| 2024-07-15 | 16.86 | 16.71 | -0.23 | -1.36 | 40613.68 | 6800.05 | 0.49 |
| 2024-07-12 | 17.01 | 16.94 | -0.17 | -0.99 | 42202.84 | 7150.56 | 0.51 |
| 2024-07-11 | 17.16 | 17.11 | 0.34 | 2.03 | 77528.71 | 13255.49 | 0.93 |
| 2024-07-10 | 16.90 | 16.77 | -0.15 | -0.89 | 53281.56 | 8984.54 | 0.64 |
| 2024-07-09 | 16.45 | 16.92 | 0.42 | 2.55 | 76322.92 | 12711.88 | 0.92 |
| 2024-07-08 | 16.85 | 16.50 | -0.45 | -2.66 | 66857.44 | 11125.88 | 0.80 |
| 2024-07-05 | 16.65 | 16.95 | 0.29 | 1.74 | 67856.15 | 11429.15 | 0.82 |
| 2024-07-04 | 17.21 | 16.66 | -0.61 | -3.53 | 123114.75 | 20758.90 | 1.48 |
| 2024-07-03 | 18.16 | 17.27 | -0.96 | -5.27 | 150105.99 | 26215.25 | 1.81 |
| 2024-07-02 | 18.11 | 18.23 | 0.09 | 0.50 | 101013.36 | 18576.78 | 1.22 |
| 2024-07-01 | 18.13 | 18.14 | 0.05 | 0.28 | 48787.80 | 8769.22 | 0.59 |
| 2024-06-28 | 18.21 | 18.09 | -0.13 | -0.71 | 62143.63 | 11380.05 | 0.75 |
| 2024-06-27 | 18.31 | 18.22 | -0.19 | -1.03 | 56843.16 | 10374.67 | 0.68 |
| 2024-06-26 | 17.46 | 18.41 | 0.95 | 5.44 | 89938.60 | 16154.91 | 1.08 |
| 2024-06-25 | 17.98 | 17.46 | -0.49 | -2.73 | 90422.66 | 15905.76 | 1.09 |
| 2024-06-24 | 18.40 | 17.95 | -0.47 | -2.55 | 62166.99 | 11248.37 | 0.75 |
| 2024-06-21 | 18.41 | 18.42 | -0.05 | -0.27 | 46424.71 | 8550.30 | 0.56 |
| 2024-06-20 | 19.02 | 18.47 | -0.59 | -3.10 | 73772.62 | 13781.57 | 0.89 |
| 2024-06-19 | 19.19 | 19.06 | -0.15 | -0.78 | 63793.56 | 12197.69 | 0.77 |
| 2024-06-18 | 19.00 | 19.21 | 0.17 | 0.89 | 67232.29 | 12908.07 | 0.81 |
| 2024-06-17 | 18.58 | 19.04 | 0.37 | 1.98 | 130429.97 | 24887.47 | 1.57 |
| 2024-06-14 | 18.39 | 18.67 | 0.24 | 1.30 | 84860.25 | 15738.88 | 1.02 |
| 2024-06-13 | 18.42 | 18.43 | 0.01 | 0.05 | 56907.66 | 10471.82 | 0.68 |
| 2024-06-12 | 18.37 | 18.42 | 0.03 | 0.16 | 50169.30 | 9270.02 | 0.60 |
| 2024-06-11 | 17.90 | 18.39 | 0.46 | 2.57 | 76799.14 | 13971.54 | 0.92 |
| 2024-06-07 | 18.33 | 17.93 | -0.23 | -1.27 | 83489.88 | 15016.61 | 1.00 |
| 2024-06-06 | 18.69 | 18.16 | -0.49 | -2.63 | 79865.66 | 14672.70 | 0.96 |
| 2024-06-05 | 18.76 | 18.65 | -0.13 | -0.69 | 65887.16 | 12382.57 | 0.79 |
| 2024-06-04 | 18.43 | 18.78 | 0.29 | 1.57 | 77372.46 | 14370.80 | 0.93 |
| 2024-06-03 | 18.32 | 18.49 | 0.10 | 0.54 | 71630.49 | 13243.95 | 0.86 |
| 2024-05-31 | 18.36 | 18.39 | 0.03 | 0.16 | 61482.72 | 11367.42 | 0.74 |
| 2024-05-30 | 18.26 | 18.36 | 0.07 | 0.38 | 59842.89 | 10954.00 | 0.72 |
| 2024-05-29 | 18.40 | 18.29 | -0.12 | -0.65 | 62824.88 | 11540.87 | 0.76 |
| 2024-05-28 | 18.79 | 18.41 | -0.47 | -2.49 | 64339.48 | 11942.01 | 0.77 |
| 2024-05-27 | 18.71 | 18.88 | 0.32 | 1.72 | 68048.04 | 12681.42 | 0.82 |
| 2024-05-24 | 18.80 | 18.56 | -0.26 | -1.38 | 62920.58 | 11753.79 | 0.76 |
| 2024-05-23 | 19.30 | 18.82 | -0.51 | -2.64 | 90153.17 | 17075.26 | 1.08 |
| 2024-05-22 | 19.60 | 19.33 | -0.27 | -1.38 | 71729.17 | 13878.14 | 0.86 |
| 2024-05-21 | 19.87 | 19.60 | -0.19 | -0.96 | 75547.58 | 14893.05 | 0.91 |
| 2024-05-20 | 28.08 | 28.25 | 0.19 | 0.68 | 80272.33 | 22689.09 | 1.35 |
| 2024-05-17 | 27.70 | 28.06 | 0.50 | 1.81 | 61145.04 | 17014.48 | 1.03 |
| 2024-05-16 | 27.98 | 27.56 | -0.16 | -0.58 | 65054.80 | 18119.78 | 1.10 |
| 2024-05-15 | 28.09 | 27.72 | -0.15 | -0.54 | 55963.93 | 15682.30 | 0.94 |
日K线
周K线
月K线
