科德数控(688305)股票信息
| 股票代码 | 688305 |
| 股票名称 | 科德数控 |
| 最新价/元 | 69.27 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -3.12 |
| 买入/元 | 69.27 |
| 卖出/元 | 69.28 |
| 昨收/元 | 71.50 |
| 今开/元 | 71.37 |
| 最高/元 | 71.37 |
| 最低/元 | 68.40 |
| 成交量/手 | 11923.94 |
| 成交额/万 | 8323.59 |
| 股净值/元 | 63.29 |
| 市净率 | 4.04 |
| 总市值/万 | 704496.03 |
| 流通值/万 | 645442.32 |
| 换手率/% | 1.28 |
| 入市日期 | 2021-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
科德数控(688305)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 | 71.37 | 69.27 | -2.23 | -3.12 | 11923.94 | 8323.59 | 1.28 |
| 2024-10-10 | 73.00 | 71.50 | -1.30 | -1.79 | 13951.89 | 10160.81 | 1.50 |
| 2024-10-09 | 78.99 | 72.80 | -9.25 | -11.27 | 24386.08 | 18462.03 | 2.62 |
| 2024-10-08 | 88.99 | 82.05 | 7.66 | 10.30 | 37493.64 | 30742.59 | 4.02 |
| 2024-09-30 | 68.05 | 74.39 | 8.73 | 13.30 | 27289.85 | 19535.85 | 2.93 |
| 2024-09-27 | 62.50 | 65.66 | 3.36 | 5.39 | 9333.46 | 6034.74 | 1.00 |
| 2024-09-26 | 59.60 | 62.30 | 2.32 | 3.87 | 7903.83 | 4832.95 | 0.85 |
| 2024-09-25 | 61.20 | 59.98 | -0.35 | -0.58 | 9402.66 | 5714.71 | 1.01 |
| 2024-09-24 | 57.80 | 60.33 | 2.70 | 4.69 | 6733.42 | 3994.87 | 0.72 |
| 2024-09-23 | 57.50 | 57.63 | -0.17 | -0.29 | 3536.71 | 2035.39 | 0.38 |
| 2024-09-20 | 58.75 | 57.80 | -0.61 | -1.04 | 2439.37 | 1415.14 | 0.26 |
| 2024-09-19 | 58.60 | 58.41 | -0.08 | -0.14 | 3971.30 | 2331.61 | 0.43 |
| 2024-09-18 | 57.50 | 58.49 | 1.79 | 3.16 | 5676.70 | 3277.58 | 0.61 |
| 2024-09-13 | 58.14 | 56.70 | -1.39 | -2.39 | 3958.61 | 2267.61 | 0.42 |
| 2024-09-12 | 59.15 | 58.09 | -1.01 | -1.71 | 2906.77 | 1707.92 | 0.31 |
| 2024-09-11 | 58.80 | 59.10 | 0.28 | 0.48 | 2428.94 | 1433.89 | 0.26 |
| 2024-09-10 | 58.98 | 58.82 | -0.11 | -0.19 | 2688.51 | 1573.66 | 0.29 |
| 2024-09-09 | 58.14 | 58.93 | 0.12 | 0.20 | 1915.92 | 1122.53 | 0.21 |
| 2024-09-06 | 60.57 | 58.81 | -1.55 | -2.57 | 2809.35 | 1669.70 | 0.30 |
| 2024-09-05 | 60.09 | 60.36 | 0.75 | 1.26 | 2462.82 | 1484.61 | 0.26 |
| 2024-09-04 | 58.60 | 59.61 | 0.76 | 1.29 | 4520.35 | 2697.33 | 0.49 |
| 2024-09-03 | 57.70 | 58.85 | 1.05 | 1.82 | 3427.18 | 2018.54 | 0.37 |
| 2024-09-02 | 59.30 | 57.80 | -1.80 | -3.02 | 3976.03 | 2320.64 | 0.43 |
| 2024-08-30 | 59.00 | 59.60 | 0.28 | 0.47 | 6678.28 | 3989.88 | 0.72 |
| 2024-08-29 | 56.92 | 59.32 | 2.81 | 4.97 | 8839.15 | 5190.31 | 0.95 |
| 2024-08-28 | 55.24 | 56.51 | 1.27 | 2.30 | 4451.22 | 2491.20 | 0.48 |
| 2024-08-27 | 55.53 | 55.24 | -0.61 | -1.09 | 2568.55 | 1423.90 | 0.28 |
| 2024-08-26 | 57.69 | 55.85 | -1.52 | -2.65 | 4816.44 | 2734.20 | 0.52 |
| 2024-08-23 | 57.60 | 57.37 | -0.30 | -0.52 | 3160.26 | 1818.84 | 0.34 |
| 2024-08-22 | 58.92 | 57.67 | -0.83 | -1.42 | 2542.57 | 1476.60 | 0.27 |
| 2024-08-21 | 58.97 | 58.50 | -0.48 | -0.81 | 2294.44 | 1349.99 | 0.25 |
| 2024-08-20 | 59.80 | 58.98 | -0.82 | -1.37 | 3142.65 | 1856.04 | 0.34 |
| 2024-08-19 | 60.29 | 59.80 | -0.49 | -0.81 | 3288.63 | 1980.86 | 0.35 |
| 2024-08-16 | 60.48 | 60.29 | -0.03 | -0.05 | 2309.02 | 1393.39 | 0.25 |
| 2024-08-15 | 60.00 | 60.32 | 0.16 | 0.27 | 3242.89 | 1966.53 | 0.35 |
| 2024-08-14 | 61.50 | 60.16 | -1.34 | -2.18 | 2566.15 | 1549.50 | 0.28 |
| 2024-08-13 | 61.00 | 61.50 | 0.83 | 1.37 | 2723.38 | 1656.30 | 0.29 |
| 2024-08-12 | 61.50 | 60.67 | -1.16 | -1.88 | 4103.62 | 2502.84 | 0.44 |
| 2024-08-09 | 62.46 | 61.83 | -1.00 | -1.59 | 3719.52 | 2334.23 | 0.40 |
| 2024-08-08 | 62.67 | 62.83 | -0.52 | -0.82 | 6848.66 | 4293.44 | 0.74 |
| 2024-08-07 | 62.96 | 63.35 | 1.06 | 1.70 | 7246.06 | 4620.07 | 0.78 |
| 2024-08-06 | 61.67 | 62.29 | 1.26 | 2.07 | 4374.54 | 2712.79 | 0.47 |
| 2024-08-05 | 62.20 | 61.03 | -1.21 | -1.94 | 6464.99 | 4010.48 | 0.69 |
| 2024-08-02 | 64.02 | 62.24 | -2.27 | -3.52 | 6650.15 | 4210.31 | 0.71 |
| 2024-08-01 | 64.90 | 64.51 | -0.31 | -0.48 | 4594.78 | 2970.22 | 0.49 |
| 2024-07-31 | 60.39 | 64.82 | 3.78 | 6.19 | 14357.99 | 9041.80 | 1.54 |
| 2024-07-30 | 63.50 | 61.04 | -2.59 | -4.07 | 12899.66 | 8007.43 | 1.38 |
| 2024-07-29 | 65.91 | 63.63 | -2.33 | -3.53 | 8012.27 | 5228.06 | 0.86 |
| 2024-07-26 | 64.50 | 65.96 | 1.71 | 2.66 | 7164.63 | 4719.29 | 0.77 |
| 2024-07-25 | 63.83 | 64.25 | 0.25 | 0.39 | 3749.99 | 2416.09 | 0.40 |
| 2024-07-24 | 64.89 | 64.00 | -0.41 | -0.64 | 5319.20 | 3446.92 | 0.57 |
| 2024-07-23 | 66.54 | 64.41 | -2.13 | -3.20 | 5387.50 | 3517.86 | 0.58 |
| 2024-07-22 | 65.90 | 66.54 | 0.70 | 1.06 | 11076.51 | 7411.36 | 1.19 |
| 2024-07-19 | 64.07 | 65.84 | 0.84 | 1.29 | 7319.68 | 4761.89 | 0.79 |
| 2024-07-18 | 61.41 | 65.00 | 3.61 | 5.88 | 12801.38 | 8102.47 | 1.37 |
| 2024-07-17 | 60.12 | 61.39 | 1.10 | 1.83 | 6100.59 | 3718.17 | 0.65 |
| 2024-07-16 | 59.50 | 60.29 | 0.73 | 1.23 | 3700.37 | 2216.01 | 0.40 |
| 2024-07-15 | 60.88 | 59.56 | -2.03 | -3.30 | 5149.05 | 3092.54 | 0.55 |
| 2024-07-12 | 62.05 | 61.59 | 1.44 | 2.39 | 7958.78 | 4950.80 | 0.85 |
| 2024-07-11 | 60.00 | 60.15 | 1.27 | 2.16 | 4137.65 | 2489.52 | 0.44 |
| 2024-07-10 | 59.10 | 58.88 | -0.43 | -0.73 | 3286.83 | 1954.86 | 0.35 |
| 2024-07-09 | 58.37 | 59.31 | 0.66 | 1.13 | 5360.75 | 3145.43 | 0.58 |
| 2024-07-08 | 61.14 | 58.65 | -2.55 | -4.17 | 7399.12 | 4411.17 | 1.39 |
| 2024-07-05 | 60.00 | 61.20 | 0.78 | 1.29 | 5268.34 | 3174.06 | 0.99 |
| 2024-07-04 | 61.33 | 60.42 | -0.48 | -0.79 | 3199.41 | 1954.89 | 0.60 |
| 2024-07-03 | 60.31 | 60.90 | 0.30 | 0.50 | 4979.31 | 3018.02 | 0.94 |
| 2024-07-02 | 63.16 | 60.60 | -3.26 | -5.11 | 8960.20 | 5519.10 | 1.68 |
| 2024-07-01 | 64.46 | 63.86 | -0.60 | -0.93 | 4696.34 | 2977.47 | 0.88 |
| 2024-06-28 | 63.29 | 64.46 | 1.13 | 1.78 | 6436.62 | 4196.15 | 1.21 |
| 2024-06-27 | 66.80 | 63.33 | -3.35 | -5.02 | 9294.53 | 5999.09 | 1.75 |
| 2024-06-26 | 65.97 | 66.68 | 0.71 | 1.08 | 5190.06 | 3431.64 | 0.98 |
| 2024-06-25 | 66.01 | 65.97 | -0.09 | -0.14 | 7933.06 | 5322.66 | 1.49 |
| 2024-06-24 | 68.01 | 66.06 | -2.41 | -3.52 | 4410.17 | 2953.72 | 0.83 |
| 2024-06-21 | 69.54 | 68.47 | -1.05 | -1.51 | 5094.41 | 3500.42 | 0.96 |
| 2024-06-20 | 69.71 | 69.52 | -0.19 | -0.27 | 4765.73 | 3322.71 | 0.90 |
| 2024-06-19 | 70.25 | 69.71 | -0.54 | -0.77 | 3484.98 | 2442.62 | 0.66 |
| 2024-06-18 | 69.82 | 70.25 | 0.35 | 0.50 | 4230.51 | 2980.37 | 0.80 |
| 2024-06-17 | 69.00 | 69.90 | 0.59 | 0.85 | 4437.71 | 3090.89 | 0.83 |
| 2024-06-14 | 70.00 | 69.31 | -0.82 | -1.17 | 4483.86 | 3106.66 | 0.84 |
| 2024-06-13 | 69.59 | 70.13 | 0.54 | 0.78 | 7283.28 | 5125.49 | 1.37 |
| 2024-06-12 | 68.78 | 69.59 | 0.94 | 1.37 | 9059.84 | 6317.69 | 1.70 |
| 2024-06-11 | 65.76 | 68.65 | 2.67 | 4.05 | 7372.89 | 4967.08 | 1.39 |
| 2024-06-07 | 66.00 | 65.98 | 0.54 | 0.83 | 2745.76 | 1813.15 | 0.52 |
| 2024-06-06 | 66.67 | 65.44 | -1.21 | -1.82 | 5414.99 | 3562.49 | 1.02 |
| 2024-06-05 | 66.60 | 66.65 | -0.35 | -0.52 | 3881.20 | 2596.62 | 0.73 |
| 2024-06-04 | 67.68 | 67.00 | -0.83 | -1.22 | 4801.70 | 3204.52 | 0.90 |
| 2024-06-03 | 69.18 | 67.83 | -0.85 | -1.24 | 5469.13 | 3728.82 | 1.03 |
| 2024-05-31 | 67.90 | 68.93 | 0.93 | 1.37 | 5809.75 | 4006.81 | 1.09 |
| 2024-05-30 | 67.86 | 68.00 | 0.12 | 0.18 | 6508.28 | 4443.29 | 1.22 |
| 2024-05-29 | 66.70 | 67.88 | 0.36 | 0.53 | 4137.56 | 2816.35 | 0.78 |
| 2024-05-28 | 69.00 | 67.52 | -1.37 | -1.99 | 5686.14 | 3863.18 | 1.07 |
| 2024-05-27 | 65.75 | 68.89 | 3.14 | 4.78 | 7936.45 | 5333.48 | 1.49 |
| 2024-05-24 | 67.17 | 65.75 | -1.65 | -2.45 | 5967.60 | 3952.03 | 1.12 |
| 2024-05-23 | 68.30 | 67.40 | -1.18 | -1.72 | 5723.83 | 3896.38 | 1.08 |
| 2024-05-22 | 67.86 | 68.58 | 0.72 | 1.06 | 5243.57 | 3572.60 | 0.99 |
| 2024-05-21 | 68.99 | 67.86 | -1.04 | -1.51 | 5535.14 | 3772.83 | 1.04 |
| 2024-05-20 | 69.29 | 68.90 | -0.28 | -0.41 | 8333.61 | 5753.90 | 1.57 |
| 2024-05-17 | 68.39 | 69.18 | 0.79 | 1.16 | 5559.96 | 3818.74 | 1.05 |
| 2024-05-16 | 69.73 | 68.39 | -1.34 | -1.92 | 6948.69 | 4797.54 | 1.31 |
| 2024-05-15 | 69.20 | 69.73 | -0.02 | -0.03 | 4675.82 | 3278.98 | 0.88 |
日K线
周K线
月K线
