科捷智能(688455)股票信息
| 股票代码 | 688455 |
| 股票名称 | 科捷智能 |
| 最新价/元 | 9.25 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -5.13 |
| 买入/元 | 9.25 |
| 卖出/元 | 9.31 |
| 昨收/元 | 9.75 |
| 今开/元 | 9.70 |
| 最高/元 | 9.82 |
| 最低/元 | 9.19 |
| 成交量/手 | 11152.17 |
| 成交额/万 | 1045.81 |
| 股净值/元 | -21.51 |
| 市净率 | 1.48 |
| 总市值/万 | 167285.48 |
| 流通值/万 | 120110.48 |
| 换手率/% | 0.86 |
| 入市日期 | 2022-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
科捷智能(688455)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 | 9.70 | 9.25 | -0.50 | -5.13 | 11152.17 | 1045.81 | 0.86 |
| 2024-10-10 | 9.85 | 9.75 | 0.14 | 1.46 | 15211.58 | 1490.75 | 1.17 |
| 2024-10-09 | 10.49 | 9.61 | -1.00 | -9.43 | 22571.54 | 2247.31 | 1.74 |
| 2024-10-08 | 11.52 | 10.61 | 0.67 | 6.74 | 49696.54 | 5321.72 | 3.83 |
| 2024-09-30 | 9.27 | 9.94 | 1.01 | 11.31 | 43594.44 | 4244.28 | 3.36 |
| 2024-09-27 | 8.60 | 8.93 | 0.31 | 3.60 | 13966.14 | 1220.74 | 1.08 |
| 2024-09-26 | 8.55 | 8.62 | 0.12 | 1.41 | 6933.55 | 592.62 | 0.53 |
| 2024-09-25 | 8.40 | 8.50 | 0.18 | 2.16 | 11661.67 | 993.02 | 0.90 |
| 2024-09-24 | 8.03 | 8.32 | 0.22 | 2.72 | 3627.30 | 299.44 | 0.28 |
| 2024-09-23 | 8.05 | 8.10 | 0.04 | 0.50 | 3564.54 | 289.69 | 0.27 |
| 2024-09-20 | 8.17 | 8.06 | -0.11 | -1.35 | 3951.73 | 318.42 | 0.30 |
| 2024-09-19 | 8.06 | 8.17 | 0.28 | 3.55 | 3496.46 | 282.11 | 0.27 |
| 2024-09-18 | 8.12 | 7.89 | -0.12 | -1.50 | 7733.29 | 616.89 | 0.60 |
| 2024-09-13 | 8.39 | 8.01 | -0.42 | -4.98 | 8172.87 | 669.14 | 0.64 |
| 2024-09-12 | 8.52 | 8.43 | -0.17 | -1.98 | 9548.18 | 802.91 | 0.75 |
| 2024-09-11 | 8.45 | 8.60 | 0.06 | 0.70 | 6955.40 | 592.83 | 0.54 |
| 2024-09-10 | 8.42 | 8.54 | 0.13 | 1.55 | 9417.79 | 796.34 | 0.74 |
| 2024-09-09 | 8.50 | 8.41 | -0.01 | -0.12 | 7931.47 | 671.31 | 0.62 |
| 2024-09-06 | 8.68 | 8.42 | -0.25 | -2.88 | 4720.55 | 403.63 | 0.37 |
| 2024-09-05 | 8.52 | 8.67 | 0.15 | 1.76 | 7382.57 | 637.37 | 0.58 |
| 2024-09-04 | 8.56 | 8.52 | 0.02 | 0.24 | 4932.07 | 417.95 | 0.39 |
| 2024-09-03 | 8.46 | 8.50 | 0.04 | 0.47 | 6415.37 | 547.38 | 0.50 |
| 2024-09-02 | 8.39 | 8.46 | 0.07 | 0.83 | 10283.01 | 864.19 | 0.80 |
| 2024-08-30 | 8.47 | 8.39 | -0.06 | -0.71 | 9160.36 | 772.17 | 0.72 |
| 2024-08-29 | 8.29 | 8.45 | 0.12 | 1.44 | 9822.34 | 823.49 | 0.77 |
| 2024-08-28 | 7.98 | 8.33 | 0.44 | 5.58 | 15445.98 | 1270.22 | 1.21 |
| 2024-08-27 | 7.93 | 7.89 | -0.08 | -1.00 | 3469.92 | 273.84 | 0.27 |
| 2024-08-26 | 7.73 | 7.97 | 0.19 | 2.44 | 3433.04 | 272.87 | 0.27 |
| 2024-08-23 | 7.98 | 7.78 | -0.14 | -1.77 | 4122.97 | 322.76 | 0.32 |
| 2024-08-22 | 7.99 | 7.92 | -0.03 | -0.38 | 3107.82 | 245.66 | 0.24 |
| 2024-08-21 | 7.84 | 7.95 | 0.07 | 0.89 | 2572.90 | 204.28 | 0.20 |
| 2024-08-20 | 8.08 | 7.88 | -0.14 | -1.75 | 4138.70 | 327.85 | 0.32 |
| 2024-08-19 | 8.13 | 8.02 | -0.05 | -0.62 | 2829.67 | 228.55 | 0.22 |
| 2024-08-16 | 8.15 | 8.07 | -0.10 | -1.22 | 4417.46 | 358.96 | 0.34 |
| 2024-08-15 | 8.28 | 8.17 | -0.04 | -0.49 | 3062.18 | 252.32 | 0.24 |
| 2024-08-14 | 8.30 | 8.21 | -0.06 | -0.73 | 2713.21 | 223.86 | 0.21 |
| 2024-08-13 | 8.25 | 8.27 | 0.08 | 0.98 | 2879.06 | 235.93 | 0.22 |
| 2024-08-12 | 8.05 | 8.19 | 0.02 | 0.25 | 2597.26 | 210.95 | 0.20 |
| 2024-08-09 | 8.16 | 8.17 | 0.01 | 0.12 | 3641.69 | 299.32 | 0.28 |
| 2024-08-08 | 8.25 | 8.16 | -0.07 | -0.85 | 3196.00 | 261.53 | 0.25 |
| 2024-08-07 | 8.17 | 8.23 | 0.04 | 0.49 | 3207.18 | 265.34 | 0.25 |
| 2024-08-06 | 8.12 | 8.19 | 0.17 | 2.12 | 3477.43 | 283.57 | 0.27 |
| 2024-08-05 | 8.38 | 8.02 | -0.26 | -3.14 | 5433.15 | 445.33 | 0.42 |
| 2024-08-02 | 8.47 | 8.28 | -0.24 | -2.82 | 6652.35 | 556.09 | 0.51 |
| 2024-08-01 | 8.52 | 8.52 | -0.02 | -0.23 | 4728.90 | 405.93 | 0.36 |
| 2024-07-31 | 8.47 | 8.54 | 0.12 | 1.43 | 5923.14 | 504.10 | 0.46 |
| 2024-07-30 | 8.37 | 8.42 | 0.07 | 0.84 | 3007.57 | 252.43 | 0.23 |
| 2024-07-29 | 8.46 | 8.35 | -0.06 | -0.71 | 4079.76 | 341.05 | 0.31 |
| 2024-07-26 | 8.20 | 8.41 | 0.24 | 2.94 | 4693.89 | 392.18 | 0.36 |
| 2024-07-25 | 8.13 | 8.17 | 0.04 | 0.49 | 2674.78 | 218.94 | 0.21 |
| 2024-07-24 | 8.48 | 8.13 | -0.43 | -5.02 | 11791.12 | 980.01 | 0.91 |
| 2024-07-23 | 8.40 | 8.56 | 0.17 | 2.03 | 12664.62 | 1085.95 | 0.98 |
| 2024-07-22 | 8.45 | 8.39 | -0.05 | -0.59 | 3143.55 | 264.82 | 0.24 |
| 2024-07-19 | 8.56 | 8.44 | -0.13 | -1.52 | 5304.59 | 449.13 | 0.41 |
| 2024-07-18 | 8.34 | 8.57 | 0.24 | 2.88 | 24493.28 | 2086.68 | 1.89 |
| 2024-07-17 | 8.00 | 8.33 | 0.26 | 3.22 | 12095.13 | 999.73 | 0.93 |
| 2024-07-16 | 7.67 | 8.07 | 0.11 | 1.38 | 7270.69 | 579.60 | 0.56 |
| 2024-07-15 | 8.02 | 7.96 | -0.13 | -1.61 | 3177.24 | 251.90 | 0.24 |
| 2024-07-12 | 8.06 | 8.09 | 0.06 | 0.75 | 5337.70 | 429.83 | 0.41 |
| 2024-07-11 | 7.90 | 8.03 | 0.15 | 1.90 | 4700.83 | 377.88 | 0.36 |
| 2024-07-10 | 7.81 | 7.88 | 0.01 | 0.13 | 4415.29 | 347.23 | 0.34 |
| 2024-07-09 | 7.68 | 7.87 | 0.18 | 2.34 | 5448.84 | 421.26 | 0.42 |
| 2024-07-08 | 8.10 | 7.69 | -0.33 | -4.12 | 6982.01 | 545.83 | 0.54 |
| 2024-07-05 | 7.74 | 8.02 | 0.19 | 2.43 | 7797.94 | 619.72 | 0.60 |
| 2024-07-04 | 8.08 | 7.83 | -0.19 | -2.37 | 4666.77 | 366.42 | 0.36 |
| 2024-07-03 | 8.02 | 8.02 | 0.00 | 0.00 | 4658.94 | 374.00 | 0.36 |
| 2024-07-02 | 8.00 | 8.02 | 0.04 | 0.50 | 3934.69 | 314.92 | 0.30 |
| 2024-07-01 | 7.98 | 7.98 | -0.05 | -0.62 | 5835.95 | 465.20 | 0.45 |
| 2024-06-28 | 8.11 | 8.03 | 0.00 | 0.00 | 7751.76 | 627.63 | 0.60 |
| 2024-06-27 | 8.10 | 8.03 | -0.07 | -0.86 | 6330.76 | 511.48 | 0.49 |
| 2024-06-26 | 7.81 | 8.10 | 0.23 | 2.92 | 7750.94 | 619.61 | 0.60 |
| 2024-06-25 | 7.81 | 7.87 | 0.03 | 0.38 | 5380.15 | 426.45 | 0.41 |
| 2024-06-24 | 8.19 | 7.84 | -0.39 | -4.74 | 11639.43 | 925.48 | 0.90 |
| 2024-06-21 | 8.70 | 8.23 | -0.32 | -3.74 | 10380.46 | 867.37 | 0.80 |
| 2024-06-20 | 8.35 | 8.55 | 0.16 | 1.91 | 17160.50 | 1455.66 | 1.32 |
| 2024-06-19 | 8.45 | 8.39 | 0.32 | 3.97 | 20395.08 | 1695.30 | 1.57 |
| 2024-06-18 | 7.88 | 8.07 | 0.16 | 2.02 | 8499.52 | 680.34 | 0.66 |
| 2024-06-17 | 7.98 | 7.91 | -0.07 | -0.88 | 7780.84 | 615.17 | 0.60 |
| 2024-06-14 | 8.07 | 7.98 | 0.02 | 0.25 | 9065.16 | 728.20 | 0.70 |
| 2024-06-13 | 7.82 | 7.96 | 0.16 | 2.05 | 12627.83 | 997.88 | 0.97 |
| 2024-06-12 | 7.70 | 7.80 | 0.09 | 1.17 | 9266.09 | 720.98 | 0.71 |
| 2024-06-11 | 7.78 | 7.71 | 0.00 | 0.00 | 6357.74 | 485.67 | 0.49 |
| 2024-06-07 | 7.47 | 7.71 | 0.33 | 4.47 | 8476.01 | 649.11 | 0.65 |
| 2024-06-06 | 7.71 | 7.38 | -0.41 | -5.26 | 14102.90 | 1056.86 | 1.09 |
| 2024-06-05 | 8.01 | 7.79 | -0.27 | -3.35 | 9632.29 | 758.86 | 0.74 |
| 2024-06-04 | 8.10 | 8.06 | -0.10 | -1.23 | 7284.37 | 582.24 | 0.56 |
| 2024-06-03 | 8.69 | 8.16 | -0.49 | -5.67 | 14859.29 | 1236.31 | 1.15 |
| 2024-05-31 | 8.78 | 8.65 | -0.13 | -1.48 | 17373.04 | 1517.90 | 1.34 |
| 2024-05-30 | 8.79 | 8.78 | 0.03 | 0.34 | 3434.26 | 300.63 | 0.26 |
| 2024-05-29 | 8.79 | 8.75 | -0.03 | -0.34 | 3686.70 | 325.71 | 0.28 |
| 2024-05-28 | 8.76 | 8.78 | -0.03 | -0.34 | 7950.51 | 693.46 | 0.61 |
| 2024-05-27 | 8.85 | 8.81 | -0.04 | -0.45 | 5255.73 | 459.74 | 0.41 |
| 2024-05-24 | 8.85 | 8.85 | -0.09 | -1.01 | 8767.87 | 777.65 | 0.68 |
| 2024-05-23 | 8.89 | 8.94 | 0.03 | 0.34 | 9611.97 | 855.49 | 0.74 |
| 2024-05-22 | 8.78 | 8.91 | 0.14 | 1.60 | 5207.07 | 459.63 | 0.40 |
| 2024-05-21 | 9.04 | 8.77 | -0.17 | -1.90 | 5139.18 | 454.36 | 0.40 |
| 2024-05-20 | 9.09 | 8.94 | -0.07 | -0.78 | 10796.12 | 965.96 | 0.83 |
| 2024-05-17 | 8.79 | 9.01 | 0.17 | 1.92 | 4400.96 | 393.41 | 0.34 |
| 2024-05-16 | 8.75 | 8.84 | 0.09 | 1.03 | 4923.58 | 434.70 | 0.38 |
| 2024-05-15 | 8.90 | 8.75 | -0.17 | -1.91 | 8147.83 | 716.09 | 0.63 |
日K线
周K线
月K线
