冠石科技(605588)股票信息
| 股票代码 | 605588 |
| 股票名称 | 冠石科技 |
| 最新价/元 | 39.10 |
| 涨跌额/元 | -2.30 |
| 涨跌幅/% | -5.56 |
| 买入/元 | 39.10 |
| 卖出/元 | 39.18 |
| 昨收/元 | 41.40 |
| 今开/元 | 41.03 |
| 最高/元 | 41.38 |
| 最低/元 | 38.52 |
| 成交量/手 | 26582.00 |
| 成交额/万 | 10528.27 |
| 股净值/元 | 55.07 |
| 市净率 | 2.68 |
| 总市值/万 | 287691.39 |
| 流通值/万 | 285819.28 |
| 换手率/% | 3.64 |
| 入市日期 | 2021-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
冠石科技(605588)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 | 41.03 | 39.10 | -2.30 | -5.56 | 26582.00 | 10528.27 | 3.64 |
| 2024-10-10 | 42.24 | 41.40 | -0.70 | -1.66 | 33228.00 | 13922.92 | 4.55 |
| 2024-10-09 | 46.00 | 42.10 | -3.90 | -8.48 | 51481.00 | 22707.49 | 7.04 |
| 2024-10-08 | 45.98 | 46.00 | 4.18 | 10.00 | 65691.00 | 29700.47 | 8.99 |
| 2024-09-30 | 39.89 | 41.82 | 3.47 | 9.05 | 61608.00 | 25072.17 | 8.43 |
| 2024-09-27 | 36.98 | 38.35 | 1.83 | 5.01 | 25220.00 | 9492.64 | 3.45 |
| 2024-09-26 | 35.83 | 36.52 | 0.69 | 1.93 | 24935.00 | 9028.38 | 3.41 |
| 2024-09-25 | 35.65 | 35.83 | -0.12 | -0.33 | 35228.00 | 12742.60 | 4.82 |
| 2024-09-24 | 34.90 | 35.95 | 1.09 | 3.13 | 34795.00 | 12323.78 | 4.76 |
| 2024-09-23 | 34.19 | 34.86 | 0.08 | 0.23 | 19540.00 | 6824.13 | 2.67 |
| 2024-09-20 | 34.68 | 34.78 | -0.30 | -0.86 | 20564.00 | 7137.87 | 2.81 |
| 2024-09-19 | 35.00 | 35.08 | 0.10 | 0.29 | 35015.00 | 12197.54 | 4.79 |
| 2024-09-18 | 36.44 | 34.98 | 0.59 | 1.72 | 33737.00 | 11798.58 | 4.62 |
| 2024-09-13 | 35.10 | 34.39 | -1.01 | -2.85 | 21028.00 | 7301.38 | 2.88 |
| 2024-09-12 | 36.69 | 35.40 | -0.85 | -2.35 | 26151.00 | 9391.38 | 3.58 |
| 2024-09-11 | 37.53 | 36.25 | -1.58 | -4.18 | 31574.00 | 11584.44 | 4.32 |
| 2024-09-10 | 37.13 | 37.83 | -0.05 | -0.13 | 36369.00 | 13546.60 | 4.98 |
| 2024-09-09 | 38.98 | 37.88 | -0.72 | -1.87 | 49459.00 | 19143.72 | 6.77 |
| 2024-09-06 | 37.30 | 38.60 | 0.91 | 2.41 | 69709.80 | 27190.27 | 9.54 |
| 2024-09-05 | 39.56 | 37.69 | -4.06 | -9.73 | 76401.00 | 29252.39 | 10.45 |
| 2024-09-04 | 43.46 | 41.75 | -0.23 | -0.55 | 83727.00 | 36420.74 | 11.45 |
| 2024-09-03 | 40.00 | 41.98 | 1.50 | 3.71 | 92899.00 | 38287.97 | 12.71 |
| 2024-09-02 | 38.00 | 40.48 | 3.68 | 10.00 | 39219.00 | 15676.37 | 5.37 |
| 2024-08-30 | 35.50 | 36.80 | 1.91 | 5.47 | 36749.00 | 13488.86 | 5.03 |
| 2024-08-29 | 33.26 | 34.89 | 1.31 | 3.90 | 20679.00 | 7175.08 | 2.83 |
| 2024-08-28 | 33.29 | 33.58 | 0.32 | 0.96 | 8681.99 | 2917.09 | 1.19 |
| 2024-08-27 | 34.54 | 33.26 | -1.58 | -4.54 | 13794.99 | 4664.62 | 1.89 |
| 2024-08-26 | 34.15 | 34.84 | 0.99 | 2.93 | 16024.99 | 5529.10 | 2.19 |
| 2024-08-23 | 33.50 | 33.85 | 0.16 | 0.48 | 10414.00 | 3497.98 | 1.42 |
| 2024-08-22 | 34.77 | 33.69 | -1.05 | -3.02 | 10176.00 | 3466.58 | 1.39 |
| 2024-08-21 | 34.61 | 34.74 | 0.19 | 0.55 | 6850.00 | 2378.95 | 0.94 |
| 2024-08-20 | 34.60 | 34.55 | -0.32 | -0.92 | 10703.00 | 3735.80 | 1.46 |
| 2024-08-19 | 35.86 | 34.87 | -0.84 | -2.35 | 14111.00 | 4960.72 | 1.93 |
| 2024-08-16 | 35.01 | 35.71 | 0.69 | 1.97 | 19979.00 | 7143.89 | 2.73 |
| 2024-08-15 | 35.26 | 35.02 | -0.48 | -1.35 | 14252.00 | 5052.02 | 1.95 |
| 2024-08-14 | 35.14 | 35.50 | 0.00 | 0.00 | 13718.00 | 4888.94 | 1.88 |
| 2024-08-13 | 34.61 | 35.50 | 0.35 | 1.00 | 16207.00 | 5726.10 | 2.22 |
| 2024-08-12 | 34.40 | 35.15 | 0.63 | 1.83 | 18127.00 | 6394.80 | 2.48 |
| 2024-08-09 | 35.07 | 34.52 | -0.13 | -0.38 | 13171.00 | 4573.70 | 5.70 |
| 2024-08-08 | 35.15 | 34.65 | -1.16 | -3.24 | 24669.99 | 8437.15 | 10.68 |
| 2024-08-07 | 37.40 | 35.81 | -1.46 | -3.92 | 22669.00 | 8248.67 | 9.81 |
| 2024-08-06 | 37.50 | 37.27 | 0.33 | 0.89 | 11417.00 | 4239.03 | 4.94 |
| 2024-08-05 | 38.06 | 36.94 | -1.82 | -4.70 | 24586.00 | 9248.37 | 10.64 |
| 2024-08-02 | 39.48 | 38.76 | -1.37 | -3.41 | 19646.00 | 7744.50 | 8.50 |
| 2024-08-01 | 40.45 | 40.13 | -0.06 | -0.15 | 31175.00 | 12554.14 | 13.50 |
| 2024-07-31 | 38.80 | 40.19 | 0.94 | 2.40 | 33031.40 | 13159.06 | 14.30 |
| 2024-07-30 | 38.97 | 39.25 | -0.49 | -1.23 | 25738.91 | 10021.56 | 11.14 |
| 2024-07-29 | 38.41 | 39.74 | 1.35 | 3.52 | 37634.00 | 14886.29 | 16.29 |
| 2024-07-26 | 38.40 | 38.39 | -0.44 | -1.13 | 22610.00 | 8684.71 | 9.79 |
| 2024-07-25 | 37.59 | 38.83 | 0.25 | 0.65 | 30689.00 | 11860.86 | 13.29 |
| 2024-07-24 | 37.44 | 38.58 | 0.89 | 2.36 | 31622.00 | 12423.91 | 13.69 |
| 2024-07-23 | 39.72 | 37.69 | -2.14 | -5.37 | 26135.00 | 10076.41 | 11.31 |
| 2024-07-22 | 39.78 | 39.83 | -0.38 | -0.95 | 24338.00 | 9741.50 | 10.54 |
| 2024-07-19 | 39.00 | 40.21 | 1.21 | 3.10 | 38905.40 | 15608.41 | 16.84 |
| 2024-07-18 | 39.71 | 39.00 | -0.52 | -1.32 | 31720.40 | 12424.22 | 13.73 |
| 2024-07-17 | 40.41 | 39.52 | -1.33 | -3.26 | 32684.00 | 13035.01 | 14.15 |
| 2024-07-16 | 38.84 | 40.85 | 2.09 | 5.39 | 49452.40 | 20240.84 | 21.41 |
| 2024-07-15 | 39.56 | 38.76 | -1.60 | -3.96 | 22851.68 | 9021.19 | 9.89 |
| 2024-07-12 | 39.07 | 40.36 | 0.98 | 2.49 | 32023.68 | 12754.51 | 13.86 |
| 2024-07-11 | 38.91 | 39.38 | 1.22 | 3.20 | 26821.40 | 10462.32 | 11.61 |
| 2024-07-10 | 38.78 | 38.16 | -0.46 | -1.19 | 19935.00 | 7650.14 | 8.63 |
| 2024-07-09 | 36.81 | 38.62 | 1.77 | 4.80 | 31853.00 | 12066.19 | 13.79 |
| 2024-07-08 | 36.78 | 36.85 | 0.08 | 0.22 | 18699.00 | 6945.82 | 8.09 |
| 2024-07-05 | 36.82 | 36.77 | -0.03 | -0.08 | 15466.00 | 5633.09 | 6.70 |
| 2024-07-04 | 38.00 | 36.80 | -1.83 | -4.74 | 21609.00 | 8093.26 | 9.35 |
| 2024-07-03 | 38.47 | 38.63 | 0.18 | 0.47 | 22991.00 | 8791.62 | 9.95 |
| 2024-07-02 | 39.01 | 38.45 | -0.95 | -2.41 | 17782.00 | 6895.85 | 7.70 |
| 2024-07-01 | 40.60 | 39.40 | -1.28 | -3.15 | 28707.00 | 11304.23 | 12.43 |
| 2024-06-28 | 39.70 | 40.68 | 0.42 | 1.04 | 25587.51 | 10445.12 | 11.08 |
| 2024-06-27 | 41.11 | 40.26 | -1.80 | -4.28 | 26383.51 | 10880.33 | 11.42 |
| 2024-06-26 | 41.50 | 42.06 | 0.13 | 0.31 | 30799.51 | 12565.99 | 13.33 |
| 2024-06-25 | 42.51 | 42.00 | -0.92 | -2.14 | 30456.00 | 13010.22 | 13.18 |
| 2024-06-24 | 43.50 | 42.92 | -1.98 | -4.41 | 41166.99 | 18028.18 | 17.82 |
| 2024-06-21 | 43.40 | 44.90 | 1.10 | 2.51 | 51499.00 | 22383.99 | 22.29 |
| 2024-06-20 | 46.00 | 43.80 | -3.92 | -8.22 | 70991.00 | 32389.19 | 30.73 |
| 2024-06-19 | 44.35 | 47.72 | 2.92 | 6.52 | 104982.68 | 48830.89 | 45.45 |
| 2024-06-18 | 42.95 | 44.80 | 1.83 | 4.26 | 62193.68 | 27393.85 | 26.92 |
| 2024-06-17 | 43.37 | 42.97 | -0.41 | -0.95 | 35975.32 | 15524.82 | 15.57 |
| 2024-06-14 | 41.80 | 43.38 | 0.89 | 2.10 | 41387.32 | 17576.98 | 17.92 |
| 2024-06-13 | 43.00 | 42.49 | -0.61 | -1.42 | 52776.00 | 22601.63 | 22.85 |
| 2024-06-12 | 40.60 | 43.10 | 1.85 | 4.49 | 59083.00 | 25033.91 | 25.58 |
| 2024-06-11 | 39.39 | 41.25 | 1.59 | 4.01 | 39057.00 | 15733.18 | 16.91 |
| 2024-06-07 | 38.70 | 39.66 | 1.21 | 3.15 | 37568.00 | 14954.59 | 16.26 |
| 2024-06-06 | 42.02 | 38.45 | -2.88 | -6.97 | 43284.00 | 17282.15 | 18.74 |
| 2024-06-05 | 41.00 | 41.33 | -0.57 | -1.36 | 33976.00 | 14050.80 | 14.71 |
| 2024-06-04 | 42.87 | 41.90 | -0.79 | -1.85 | 48437.74 | 20513.09 | 20.97 |
| 2024-06-03 | 42.00 | 42.69 | -0.92 | -2.11 | 52223.74 | 22213.19 | 22.61 |
| 2024-05-31 | 42.96 | 43.61 | 0.52 | 1.21 | 91489.00 | 40186.36 | 39.61 |
| 2024-05-30 | 40.20 | 43.09 | 3.92 | 10.01 | 69017.00 | 29291.85 | 29.88 |
| 2024-05-29 | 39.23 | 39.17 | -0.48 | -1.21 | 20495.00 | 8066.44 | 8.87 |
| 2024-05-28 | 39.38 | 39.65 | 0.25 | 0.64 | 33088.00 | 13223.91 | 14.32 |
| 2024-05-27 | 37.60 | 39.40 | 1.71 | 4.54 | 29301.00 | 11190.36 | 12.68 |
| 2024-05-24 | 38.80 | 37.69 | -1.11 | -2.86 | 11433.00 | 4360.25 | 4.95 |
| 2024-05-23 | 39.77 | 38.80 | -0.68 | -1.72 | 14601.00 | 5706.53 | 6.32 |
| 2024-05-22 | 38.90 | 39.48 | 0.21 | 0.54 | 16781.00 | 6585.89 | 7.26 |
| 2024-05-21 | 39.01 | 39.27 | 0.20 | 0.51 | 15385.00 | 6017.35 | 6.66 |
| 2024-05-20 | 38.67 | 39.07 | 0.36 | 0.93 | 13044.00 | 5072.28 | 5.65 |
| 2024-05-17 | 37.82 | 38.71 | 0.82 | 2.16 | 14921.00 | 5709.20 | 6.46 |
| 2024-05-16 | 38.00 | 37.89 | 0.03 | 0.08 | 11617.00 | 4404.33 | 5.03 |
| 2024-05-15 | 38.30 | 37.86 | -0.45 | -1.18 | 14924.00 | 5731.89 | 6.46 |
日K线
周K线
月K线
