时空科技(605178)股票信息
| 股票代码 | 605178 |
| 股票名称 | 时空科技 |
| 最新价/元 | 16.10 |
| 涨跌额/元 | -1.40 |
| 涨跌幅/% | -8.00 |
| 买入/元 | 16.10 |
| 卖出/元 | 16.11 |
| 昨收/元 | 17.50 |
| 今开/元 | 17.11 |
| 最高/元 | 17.32 |
| 最低/元 | 15.90 |
| 成交量/手 | 52392.40 |
| 成交额/万 | 8716.91 |
| 股净值/元 | -7.70 |
| 市净率 | 1.05 |
| 总市值/万 | 159795.08 |
| 流通值/万 | 159795.08 |
| 换手率/% | 5.28 |
| 入市日期 | 2020-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
时空科技(605178)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 | 17.11 | 16.10 | -1.40 | -8.00 | 52392.40 | 8716.91 | 5.28 |
| 2024-10-10 | 17.86 | 17.50 | -0.74 | -4.06 | 77501.20 | 13673.83 | 7.81 |
| 2024-10-09 | 18.00 | 18.24 | 0.23 | 1.28 | 153142.80 | 27234.03 | 15.43 |
| 2024-10-08 | 19.28 | 18.01 | 0.44 | 2.50 | 148986.00 | 26943.94 | 15.01 |
| 2024-09-30 | 16.80 | 17.57 | 1.31 | 8.06 | 136785.75 | 23273.97 | 13.78 |
| 2024-09-27 | 15.61 | 16.26 | 0.66 | 4.23 | 87815.60 | 13990.72 | 8.85 |
| 2024-09-26 | 15.22 | 15.60 | 0.24 | 1.56 | 78591.60 | 12220.97 | 7.92 |
| 2024-09-25 | 15.15 | 15.36 | 0.21 | 1.39 | 87506.80 | 13368.32 | 8.82 |
| 2024-09-24 | 15.05 | 15.15 | 0.06 | 0.40 | 64835.40 | 9708.72 | 6.53 |
| 2024-09-23 | 15.01 | 15.09 | -0.20 | -1.31 | 55641.00 | 8332.55 | 5.61 |
| 2024-09-20 | 14.65 | 15.29 | 0.47 | 3.17 | 94948.60 | 14368.65 | 9.57 |
| 2024-09-19 | 15.00 | 14.82 | 0.07 | 0.48 | 58843.80 | 8729.03 | 5.93 |
| 2024-09-18 | 14.50 | 14.75 | -0.03 | -0.20 | 62973.20 | 8951.25 | 6.34 |
| 2024-09-13 | 14.20 | 14.78 | 0.41 | 2.85 | 77565.40 | 11532.94 | 7.82 |
| 2024-09-12 | 14.16 | 14.37 | -0.16 | -1.10 | 41126.20 | 5909.61 | 4.14 |
| 2024-09-11 | 14.99 | 14.53 | -0.45 | -3.00 | 52675.40 | 7718.63 | 5.31 |
| 2024-09-10 | 14.94 | 14.98 | 0.04 | 0.27 | 63707.00 | 9428.62 | 6.42 |
| 2024-09-09 | 14.69 | 14.94 | 0.52 | 3.61 | 85504.40 | 12673.52 | 8.61 |
| 2024-09-06 | 14.93 | 14.42 | -0.80 | -5.26 | 88565.70 | 12943.31 | 8.92 |
| 2024-09-05 | 14.88 | 15.22 | 0.37 | 2.49 | 103677.80 | 15616.77 | 10.45 |
| 2024-09-04 | 15.06 | 14.85 | -0.21 | -1.39 | 121188.80 | 18379.14 | 12.21 |
| 2024-09-03 | 15.50 | 15.06 | 0.34 | 2.31 | 202595.50 | 31486.58 | 20.41 |
| 2024-09-02 | 13.25 | 14.72 | 1.34 | 10.02 | 88980.20 | 12550.17 | 8.97 |
| 2024-08-30 | 12.88 | 13.38 | 0.47 | 3.64 | 64349.00 | 8579.77 | 6.48 |
| 2024-08-29 | 13.05 | 12.91 | -0.32 | -2.42 | 62119.00 | 7974.24 | 6.26 |
| 2024-08-28 | 13.48 | 13.23 | -0.25 | -1.86 | 53312.00 | 7027.27 | 5.37 |
| 2024-08-27 | 14.12 | 13.48 | -1.50 | -10.01 | 91251.60 | 12570.17 | 9.19 |
| 2024-08-26 | 14.29 | 14.98 | 0.55 | 3.81 | 101145.20 | 14674.99 | 10.19 |
| 2024-08-23 | 14.27 | 14.43 | -0.15 | -1.03 | 94060.90 | 13161.81 | 9.48 |
| 2024-08-22 | 14.32 | 14.58 | 0.07 | 0.48 | 105253.30 | 15379.59 | 10.60 |
| 2024-08-21 | 14.67 | 14.51 | -0.28 | -1.89 | 94874.80 | 13744.82 | 9.56 |
| 2024-08-20 | 15.39 | 14.79 | -0.15 | -1.00 | 170132.50 | 25888.41 | 17.14 |
| 2024-08-19 | 13.57 | 14.94 | 1.36 | 10.02 | 90077.70 | 12851.45 | 9.08 |
| 2024-08-16 | 13.68 | 13.58 | -0.17 | -1.24 | 51760.75 | 7024.67 | 5.22 |
| 2024-08-15 | 13.90 | 13.75 | -0.15 | -1.08 | 76291.75 | 10388.56 | 7.69 |
| 2024-08-14 | 14.36 | 13.90 | 0.15 | 1.09 | 136480.35 | 19160.88 | 13.75 |
| 2024-08-13 | 12.55 | 13.75 | 1.25 | 10.00 | 41808.15 | 5707.52 | 4.21 |
| 2024-08-12 | 13.03 | 12.50 | -0.71 | -5.38 | 56494.40 | 7130.09 | 5.69 |
| 2024-08-09 | 13.34 | 13.21 | -0.29 | -2.15 | 58253.40 | 7815.42 | 5.87 |
| 2024-08-08 | 13.05 | 13.50 | 0.33 | 2.51 | 66125.60 | 8938.71 | 6.66 |
| 2024-08-07 | 13.32 | 13.17 | -0.35 | -2.59 | 43730.40 | 5805.78 | 4.41 |
| 2024-08-06 | 13.30 | 13.52 | 0.51 | 3.92 | 68355.24 | 9103.95 | 6.89 |
| 2024-08-05 | 13.18 | 13.01 | -0.17 | -1.29 | 53158.80 | 7023.46 | 5.36 |
| 2024-08-02 | 13.52 | 13.18 | -0.76 | -5.45 | 74289.20 | 9981.36 | 7.48 |
| 2024-08-01 | 13.49 | 13.94 | 0.44 | 3.26 | 108868.60 | 15052.78 | 10.97 |
| 2024-07-31 | 13.70 | 13.50 | 0.02 | 0.15 | 145816.44 | 20139.59 | 14.69 |
| 2024-07-30 | 12.23 | 13.48 | 1.23 | 10.04 | 61199.35 | 7941.19 | 6.17 |
| 2024-07-29 | 11.95 | 12.25 | 0.32 | 2.68 | 47986.60 | 5842.56 | 4.83 |
| 2024-07-26 | 11.78 | 11.93 | 0.13 | 1.10 | 43116.20 | 5099.81 | 4.34 |
| 2024-07-25 | 11.50 | 11.80 | -0.22 | -1.83 | 54135.00 | 6344.69 | 5.45 |
| 2024-07-24 | 12.59 | 12.02 | -0.83 | -6.46 | 63311.60 | 7738.61 | 6.38 |
| 2024-07-23 | 12.90 | 12.85 | -0.17 | -1.31 | 74175.05 | 9633.31 | 7.47 |
| 2024-07-22 | 12.42 | 13.02 | 0.16 | 1.24 | 73389.00 | 9397.61 | 7.39 |
| 2024-07-19 | 12.68 | 12.86 | -0.07 | -0.54 | 108903.85 | 13862.81 | 10.97 |
| 2024-07-18 | 13.50 | 12.93 | -1.44 | -10.02 | 148672.20 | 19545.81 | 14.98 |
| 2024-07-17 | 13.98 | 14.37 | 1.31 | 10.03 | 171291.20 | 24291.14 | 17.26 |
| 2024-07-16 | 11.83 | 13.06 | 1.19 | 10.03 | 94280.00 | 11770.47 | 9.50 |
| 2024-07-15 | 12.27 | 11.87 | -0.43 | -3.50 | 47117.44 | 5606.96 | 4.75 |
| 2024-07-12 | 12.30 | 12.30 | -0.04 | -0.32 | 59941.60 | 7386.73 | 6.04 |
| 2024-07-11 | 11.89 | 12.34 | 0.43 | 3.61 | 84412.60 | 10280.05 | 8.50 |
| 2024-07-10 | 12.05 | 11.91 | 0.11 | 0.93 | 68382.04 | 8268.64 | 6.89 |
| 2024-07-09 | 11.57 | 11.80 | 0.08 | 0.68 | 54188.44 | 6353.49 | 5.46 |
| 2024-07-08 | 12.28 | 11.72 | -0.53 | -4.33 | 49652.40 | 5860.29 | 5.00 |
| 2024-07-05 | 12.61 | 12.25 | -0.35 | -2.78 | 61922.21 | 7570.13 | 6.24 |
| 2024-07-04 | 13.23 | 12.60 | -0.83 | -6.18 | 90008.69 | 11546.96 | 9.07 |
| 2024-07-03 | 13.30 | 13.43 | -0.19 | -1.40 | 91739.46 | 12372.20 | 9.24 |
| 2024-07-02 | 14.10 | 13.62 | -1.16 | -7.85 | 146027.32 | 20160.31 | 14.71 |
| 2024-07-01 | 14.78 | 14.78 | -1.64 | -9.99 | 179444.25 | 26681.28 | 18.08 |
| 2024-06-28 | 16.42 | 16.42 | -1.82 | -9.98 | 38717.00 | 6365.92 | 3.90 |
| 2024-06-27 | 15.25 | 18.24 | 1.66 | 10.01 | 214332.05 | 37394.85 | 21.59 |
| 2024-06-26 | 15.82 | 16.58 | 1.51 | 10.02 | 153782.14 | 24802.52 | 15.49 |
| 2024-06-25 | 14.03 | 15.07 | 1.37 | 10.00 | 82007.94 | 12184.31 | 8.26 |
| 2024-06-24 | 12.30 | 13.70 | 1.25 | 10.04 | 82010.75 | 10558.53 | 8.26 |
| 2024-06-21 | 12.16 | 12.45 | -1.01 | -7.50 | 89373.48 | 11157.63 | 9.00 |
| 2024-06-20 | 13.32 | 13.46 | 0.50 | 3.86 | 118553.81 | 16480.23 | 11.94 |
| 2024-06-19 | 11.77 | 12.96 | 1.18 | 10.02 | 20529.80 | 2609.10 | 2.07 |
| 2024-06-18 | 11.21 | 11.78 | 0.54 | 4.80 | 17408.40 | 2016.83 | 1.75 |
| 2024-06-17 | 11.20 | 11.24 | -0.07 | -0.62 | 14006.68 | 1589.13 | 1.41 |
| 2024-06-14 | 11.48 | 11.31 | -0.09 | -0.79 | 11515.00 | 1308.01 | 1.16 |
| 2024-06-13 | 11.52 | 11.40 | -0.18 | -1.55 | 14298.40 | 1632.89 | 1.44 |
| 2024-06-12 | 11.36 | 11.58 | 0.44 | 3.95 | 21437.60 | 2464.56 | 2.16 |
| 2024-06-11 | 10.81 | 11.14 | -0.10 | -0.89 | 27862.80 | 3080.89 | 2.81 |
| 2024-06-07 | 10.63 | 11.24 | 0.75 | 7.15 | 39074.08 | 4397.55 | 3.94 |
| 2024-06-06 | 11.62 | 10.49 | -1.16 | -9.96 | 31334.10 | 3407.83 | 3.16 |
| 2024-06-05 | 11.90 | 11.65 | -0.16 | -1.36 | 13462.20 | 1583.34 | 1.36 |
| 2024-06-04 | 12.10 | 11.81 | -0.55 | -4.45 | 18237.40 | 2172.51 | 1.84 |
| 2024-06-03 | 12.83 | 12.36 | -0.55 | -4.26 | 22658.20 | 2840.51 | 2.28 |
| 2024-05-31 | 12.83 | 12.91 | 0.13 | 1.02 | 11366.33 | 1470.50 | 1.15 |
| 2024-05-30 | 13.05 | 12.78 | -0.27 | -2.07 | 16363.00 | 2106.97 | 1.65 |
| 2024-05-29 | 13.13 | 13.05 | 0.02 | 0.15 | 16952.00 | 2213.20 | 1.71 |
| 2024-05-28 | 13.22 | 13.03 | -0.07 | -0.53 | 12796.00 | 1672.76 | 1.29 |
| 2024-05-27 | 13.30 | 13.10 | -0.17 | -1.28 | 16968.00 | 2210.71 | 1.71 |
| 2024-05-24 | 13.67 | 13.27 | -0.40 | -2.93 | 15940.40 | 2142.23 | 1.61 |
| 2024-05-23 | 14.01 | 13.67 | -0.48 | -3.39 | 17795.00 | 2446.71 | 1.79 |
| 2024-05-22 | 14.06 | 14.15 | 0.09 | 0.64 | 10129.40 | 1433.60 | 1.02 |
| 2024-05-21 | 14.29 | 14.06 | -0.19 | -1.33 | 13225.00 | 1868.99 | 1.33 |
| 2024-05-20 | 14.40 | 14.25 | -0.20 | -1.38 | 22056.20 | 3154.04 | 2.22 |
| 2024-05-17 | 14.51 | 14.45 | 0.08 | 0.56 | 26303.00 | 3782.14 | 2.65 |
| 2024-05-16 | 13.85 | 14.37 | 0.33 | 2.35 | 23040.40 | 3291.08 | 2.32 |
| 2024-05-15 | 13.84 | 14.04 | 0.20 | 1.45 | 19584.40 | 2750.18 | 1.97 |
日K线
周K线
月K线
