科前生物(688526)股票信息
| 股票代码 | 688526 |
| 股票名称 | 科前生物 |
| 最新价/元 | 13.29 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -4.25 |
| 买入/元 | 13.28 |
| 卖出/元 | 13.29 |
| 昨收/元 | 13.88 |
| 今开/元 | 13.80 |
| 最高/元 | 13.93 |
| 最低/元 | 13.08 |
| 成交量/手 | 35358.28 |
| 成交额/万 | 4729.54 |
| 股净值/元 | 15.64 |
| 市净率 | 1.65 |
| 总市值/万 | 619484.19 |
| 流通值/万 | 619484.19 |
| 换手率/% | 0.76 |
| 入市日期 | 2020-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
科前生物(688526)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 | 13.80 | 13.29 | -0.59 | -4.25 | 35358.28 | 4729.54 | 0.76 |
| 2024-10-10 | 14.20 | 13.88 | -0.10 | -0.72 | 49538.82 | 7017.95 | 1.06 |
| 2024-10-09 | 15.92 | 13.98 | -2.13 | -13.22 | 66426.62 | 9892.92 | 1.43 |
| 2024-10-08 | 17.70 | 16.11 | 1.12 | 7.47 | 79158.42 | 13010.13 | 1.70 |
| 2024-09-30 | 13.98 | 14.99 | 1.49 | 11.04 | 69059.04 | 10071.43 | 1.48 |
| 2024-09-27 | 12.77 | 13.50 | 0.86 | 6.80 | 21138.59 | 2780.04 | 0.45 |
| 2024-09-26 | 12.07 | 12.64 | 0.57 | 4.72 | 17879.65 | 2211.94 | 0.38 |
| 2024-09-25 | 12.07 | 12.07 | 0.15 | 1.26 | 19633.54 | 2385.00 | 0.42 |
| 2024-09-24 | 11.31 | 11.92 | 0.66 | 5.86 | 25796.11 | 2997.82 | 0.55 |
| 2024-09-23 | 11.32 | 11.26 | -0.07 | -0.62 | 8717.37 | 983.47 | 0.19 |
| 2024-09-20 | 11.49 | 11.33 | -0.15 | -1.31 | 9136.58 | 1033.85 | 0.20 |
| 2024-09-19 | 11.24 | 11.48 | 0.30 | 2.68 | 15465.36 | 1772.10 | 0.33 |
| 2024-09-18 | 11.31 | 11.18 | -0.13 | -1.15 | 10575.20 | 1178.99 | 0.23 |
| 2024-09-13 | 11.56 | 11.31 | -0.16 | -1.40 | 8531.98 | 969.92 | 0.18 |
| 2024-09-12 | 11.66 | 11.47 | -0.11 | -0.95 | 8648.83 | 1004.20 | 0.19 |
| 2024-09-11 | 11.56 | 11.58 | -0.03 | -0.26 | 8758.28 | 1013.97 | 0.19 |
| 2024-09-10 | 11.79 | 11.61 | -0.11 | -0.94 | 13104.56 | 1511.16 | 0.28 |
| 2024-09-09 | 11.71 | 11.72 | 0.03 | 0.26 | 8156.73 | 958.00 | 0.17 |
| 2024-09-06 | 12.15 | 11.69 | -0.39 | -3.23 | 10947.55 | 1293.32 | 0.23 |
| 2024-09-05 | 11.88 | 12.08 | 0.17 | 1.43 | 7298.08 | 881.41 | 0.16 |
| 2024-09-04 | 12.02 | 11.91 | -0.17 | -1.41 | 11339.24 | 1361.49 | 0.24 |
| 2024-09-03 | 12.06 | 12.08 | 0.01 | 0.08 | 8347.61 | 1015.64 | 0.18 |
| 2024-09-02 | 12.36 | 12.07 | -0.32 | -2.58 | 13415.96 | 1641.05 | 0.29 |
| 2024-08-30 | 12.64 | 12.39 | -0.20 | -1.59 | 20490.20 | 2535.31 | 0.44 |
| 2024-08-29 | 12.22 | 12.59 | 0.41 | 3.37 | 13782.18 | 1717.46 | 0.30 |
| 2024-08-28 | 12.08 | 12.18 | 0.12 | 1.00 | 8209.64 | 996.21 | 0.18 |
| 2024-08-27 | 12.08 | 12.06 | -0.01 | -0.08 | 9067.05 | 1092.35 | 0.19 |
| 2024-08-26 | 11.91 | 12.07 | 0.23 | 1.94 | 12605.97 | 1526.58 | 0.27 |
| 2024-08-23 | 12.19 | 11.84 | -0.25 | -2.07 | 14087.29 | 1673.39 | 0.30 |
| 2024-08-22 | 12.10 | 12.09 | -0.02 | -0.17 | 12184.73 | 1472.61 | 0.26 |
| 2024-08-21 | 12.46 | 12.11 | -0.38 | -3.04 | 20528.72 | 2498.67 | 0.44 |
| 2024-08-20 | 13.13 | 12.49 | -0.71 | -5.38 | 21138.34 | 2669.48 | 0.45 |
| 2024-08-19 | 13.52 | 13.20 | -0.41 | -3.01 | 10979.41 | 1465.80 | 0.24 |
| 2024-08-16 | 13.56 | 13.61 | -0.02 | -0.15 | 10084.40 | 1368.05 | 0.22 |
| 2024-08-15 | 13.68 | 13.63 | 0.05 | 0.37 | 9732.98 | 1336.55 | 0.21 |
| 2024-08-14 | 13.76 | 13.58 | -0.21 | -1.52 | 4338.23 | 590.79 | 0.09 |
| 2024-08-13 | 13.77 | 13.79 | 0.00 | 0.00 | 5603.81 | 769.18 | 0.12 |
| 2024-08-12 | 13.80 | 13.79 | 0.05 | 0.36 | 8487.62 | 1173.10 | 0.18 |
| 2024-08-09 | 14.02 | 13.74 | -0.20 | -1.44 | 6797.86 | 940.16 | 0.15 |
| 2024-08-08 | 13.80 | 13.94 | 0.00 | 0.00 | 10667.43 | 1483.61 | 0.23 |
| 2024-08-07 | 13.81 | 13.94 | 0.19 | 1.38 | 15981.82 | 2210.35 | 0.34 |
| 2024-08-06 | 13.58 | 13.75 | 0.32 | 2.38 | 12052.17 | 1648.63 | 0.26 |
| 2024-08-05 | 13.42 | 13.43 | -0.18 | -1.32 | 15516.03 | 2110.04 | 0.33 |
| 2024-08-02 | 13.63 | 13.61 | -0.06 | -0.44 | 11510.99 | 1585.62 | 0.25 |
| 2024-08-01 | 13.78 | 13.67 | -0.06 | -0.44 | 9593.76 | 1311.18 | 0.21 |
| 2024-07-31 | 12.97 | 13.73 | 0.73 | 5.62 | 19827.38 | 2661.66 | 0.43 |
| 2024-07-30 | 12.81 | 13.00 | 0.19 | 1.48 | 11148.87 | 1442.87 | 0.24 |
| 2024-07-29 | 13.17 | 12.81 | -0.14 | -1.08 | 7669.50 | 983.60 | 0.16 |
| 2024-07-26 | 12.90 | 12.95 | 0.05 | 0.39 | 8902.58 | 1156.67 | 0.19 |
| 2024-07-25 | 12.69 | 12.90 | 0.10 | 0.78 | 7769.29 | 1005.95 | 0.17 |
| 2024-07-24 | 13.31 | 12.80 | -0.39 | -2.96 | 14330.30 | 1855.14 | 0.31 |
| 2024-07-23 | 13.58 | 13.19 | -0.41 | -3.02 | 10935.11 | 1462.93 | 0.23 |
| 2024-07-22 | 13.74 | 13.60 | -0.14 | -1.02 | 9975.79 | 1358.74 | 0.21 |
| 2024-07-19 | 14.02 | 13.74 | -0.09 | -0.65 | 14614.31 | 2006.20 | 0.31 |
| 2024-07-18 | 13.40 | 13.83 | 0.31 | 2.29 | 21466.43 | 2928.05 | 0.46 |
| 2024-07-17 | 13.04 | 13.52 | 0.49 | 3.76 | 21586.59 | 2889.42 | 0.46 |
| 2024-07-16 | 12.90 | 13.03 | 0.03 | 0.23 | 15546.95 | 2039.48 | 0.33 |
| 2024-07-15 | 13.25 | 13.00 | -0.11 | -0.84 | 12328.55 | 1607.96 | 0.26 |
| 2024-07-12 | 13.45 | 13.11 | -0.18 | -1.35 | 10542.41 | 1394.54 | 0.23 |
| 2024-07-11 | 13.25 | 13.29 | 0.37 | 2.86 | 17178.50 | 2287.08 | 0.37 |
| 2024-07-10 | 13.25 | 12.92 | -0.17 | -1.30 | 20211.91 | 2629.62 | 0.43 |
| 2024-07-09 | 13.41 | 13.09 | -0.35 | -2.60 | 31345.36 | 4131.53 | 0.67 |
| 2024-07-08 | 13.98 | 13.44 | -0.28 | -2.04 | 17133.56 | 2306.49 | 0.37 |
| 2024-07-05 | 13.39 | 13.72 | 0.37 | 2.77 | 15575.33 | 2114.71 | 0.33 |
| 2024-07-04 | 13.86 | 13.35 | -0.34 | -2.48 | 17216.95 | 2314.45 | 0.37 |
| 2024-07-03 | 13.99 | 13.69 | -0.31 | -2.21 | 35725.20 | 4929.03 | 0.77 |
| 2024-07-02 | 14.56 | 14.00 | -0.56 | -3.85 | 42458.93 | 5993.32 | 0.91 |
| 2024-07-01 | 14.51 | 14.56 | -0.13 | -0.89 | 19481.91 | 2850.98 | 0.42 |
| 2024-06-28 | 14.75 | 14.69 | -0.08 | -0.54 | 16980.32 | 2524.84 | 0.36 |
| 2024-06-27 | 15.25 | 14.77 | -0.48 | -3.15 | 13994.39 | 2079.13 | 0.30 |
| 2024-06-26 | 14.87 | 15.25 | 0.44 | 2.97 | 9456.05 | 1424.02 | 0.20 |
| 2024-06-25 | 15.08 | 14.81 | -0.10 | -0.67 | 14857.26 | 2213.59 | 0.32 |
| 2024-06-24 | 15.40 | 14.91 | -0.59 | -3.81 | 14690.96 | 2213.93 | 0.32 |
| 2024-06-21 | 15.48 | 15.50 | 0.27 | 1.77 | 17474.58 | 2725.39 | 0.37 |
| 2024-06-20 | 15.49 | 15.23 | -0.15 | -0.98 | 14291.20 | 2192.43 | 0.31 |
| 2024-06-19 | 15.80 | 15.38 | -0.36 | -2.29 | 13266.97 | 2058.42 | 0.28 |
| 2024-06-18 | 15.61 | 15.74 | 0.14 | 0.90 | 19514.04 | 3056.46 | 0.42 |
| 2024-06-17 | 15.48 | 15.60 | -0.20 | -1.27 | 25253.07 | 3920.59 | 0.54 |
| 2024-06-14 | 15.94 | 15.80 | -0.14 | -0.88 | 50746.46 | 7888.71 | 1.09 |
| 2024-06-13 | 15.79 | 15.94 | 0.13 | 0.82 | 23635.58 | 3733.89 | 0.51 |
| 2024-06-12 | 15.82 | 15.81 | 0.06 | 0.38 | 11864.45 | 1880.99 | 0.25 |
| 2024-06-11 | 15.92 | 15.75 | 0.08 | 0.51 | 16244.69 | 2530.97 | 0.35 |
| 2024-06-07 | 16.06 | 15.67 | -0.39 | -2.43 | 21436.22 | 3391.97 | 0.46 |
| 2024-06-06 | 16.28 | 16.06 | -0.36 | -2.19 | 23736.48 | 3848.64 | 0.51 |
| 2024-06-05 | 16.62 | 16.42 | -0.19 | -1.14 | 24971.21 | 4097.01 | 0.54 |
| 2024-06-04 | 16.40 | 16.61 | 0.27 | 1.65 | 23259.51 | 3821.89 | 0.50 |
| 2024-06-03 | 16.66 | 16.34 | -0.40 | -2.39 | 42799.44 | 7003.06 | 0.92 |
| 2024-05-31 | 17.20 | 16.74 | -0.21 | -1.24 | 21361.28 | 3595.79 | 0.46 |
| 2024-05-30 | 17.00 | 16.95 | -0.02 | -0.12 | 10764.79 | 1823.13 | 0.23 |
| 2024-05-29 | 17.12 | 16.97 | -0.22 | -1.28 | 17091.64 | 2919.05 | 0.37 |
| 2024-05-28 | 17.78 | 17.19 | -0.62 | -3.48 | 21365.49 | 3689.35 | 0.46 |
| 2024-05-27 | 17.96 | 17.81 | -0.10 | -0.56 | 16517.45 | 2915.11 | 0.35 |
| 2024-05-24 | 18.58 | 17.91 | -0.44 | -2.40 | 19527.73 | 3534.12 | 0.42 |
| 2024-05-23 | 19.19 | 18.35 | -0.64 | -3.37 | 29250.47 | 5437.31 | 0.63 |
| 2024-05-22 | 18.99 | 18.99 | 0.10 | 0.53 | 15557.96 | 2940.10 | 0.33 |
| 2024-05-21 | 19.20 | 19.32 | -0.05 | -0.26 | 22692.90 | 4376.08 | 0.49 |
| 2024-05-20 | 18.99 | 19.37 | 0.37 | 1.95 | 33526.69 | 6443.76 | 0.72 |
| 2024-05-17 | 17.62 | 19.00 | 1.22 | 6.86 | 35349.03 | 6521.73 | 0.76 |
| 2024-05-16 | 17.87 | 17.78 | -0.02 | -0.11 | 23102.89 | 4114.59 | 0.50 |
| 2024-05-15 | 18.50 | 17.80 | -0.52 | -2.84 | 19457.90 | 3491.51 | 0.42 |
日K线
周K线
月K线
