科思科技(688788)股票信息
| 股票代码 | 688788 |
| 股票名称 | 科思科技 |
| 最新价/元 | 28.27 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 3.67 |
| 买入/元 | 28.27 |
| 卖出/元 | 28.30 |
| 昨收/元 | 27.27 |
| 今开/元 | 27.72 |
| 最高/元 | 28.56 |
| 最低/元 | 27.41 |
| 成交量/手 | 10309.22 |
| 成交额/万 | 2898.77 |
| 股净值/元 | -14.68 |
| 市净率 | 1.29 |
| 总市值/万 | 298949.38 |
| 流通值/万 | 298949.38 |
| 换手率/% | 0.97 |
| 入市日期 | 2020-10-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
科思科技(688788)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 27.72 | 28.27 | 1.00 | 3.67 | 10309.22 | 2898.77 | 0.97 |
| 2024-10-11 | 29.21 | 27.27 | -2.14 | -7.28 | 10664.73 | 3025.04 | 1.01 |
| 2024-10-10 | 29.96 | 29.41 | -0.20 | -0.68 | 12207.94 | 3628.21 | 1.15 |
| 2024-10-09 | 31.00 | 29.61 | -2.87 | -8.84 | 22342.99 | 6766.04 | 2.11 |
| 2024-10-08 | 33.84 | 32.48 | 4.28 | 15.18 | 30559.71 | 9803.85 | 2.89 |
| 2024-09-30 | 25.18 | 28.20 | 3.51 | 14.22 | 23632.52 | 6378.83 | 2.23 |
| 2024-09-27 | 23.20 | 24.69 | 1.59 | 6.88 | 5124.73 | 1226.73 | 0.48 |
| 2024-09-26 | 22.63 | 23.10 | 0.71 | 3.17 | 5305.59 | 1211.52 | 0.50 |
| 2024-09-25 | 22.45 | 22.39 | 0.21 | 0.95 | 5902.09 | 1336.14 | 0.56 |
| 2024-09-24 | 21.85 | 22.18 | 0.37 | 1.70 | 9534.71 | 2099.34 | 0.90 |
| 2024-09-23 | 21.79 | 21.81 | 0.15 | 0.69 | 3068.30 | 669.47 | 0.29 |
| 2024-09-20 | 21.71 | 21.66 | -0.10 | -0.46 | 2597.23 | 567.07 | 0.25 |
| 2024-09-19 | 21.68 | 21.76 | 0.30 | 1.40 | 1708.48 | 371.71 | 0.16 |
| 2024-09-18 | 21.65 | 21.46 | -0.19 | -0.88 | 1798.46 | 385.84 | 0.17 |
| 2024-09-13 | 21.81 | 21.65 | -0.20 | -0.92 | 2069.61 | 448.30 | 0.20 |
| 2024-09-12 | 22.04 | 21.85 | -0.10 | -0.46 | 1409.05 | 310.54 | 0.13 |
| 2024-09-11 | 22.13 | 21.95 | -0.16 | -0.72 | 1494.55 | 329.72 | 0.14 |
| 2024-09-10 | 21.80 | 22.11 | 0.18 | 0.82 | 1705.02 | 374.26 | 0.16 |
| 2024-09-09 | 21.80 | 21.93 | 0.13 | 0.60 | 2579.63 | 563.84 | 0.24 |
| 2024-09-06 | 22.54 | 21.80 | -0.82 | -3.63 | 3080.86 | 679.64 | 0.29 |
| 2024-09-05 | 22.46 | 22.62 | 0.02 | 0.09 | 1951.31 | 443.37 | 0.18 |
| 2024-09-04 | 22.68 | 22.60 | -0.12 | -0.53 | 2005.44 | 454.44 | 0.19 |
| 2024-09-03 | 22.73 | 22.72 | 0.24 | 1.07 | 2157.90 | 487.75 | 0.20 |
| 2024-09-02 | 22.94 | 22.48 | -0.30 | -1.32 | 2386.45 | 542.88 | 0.23 |
| 2024-08-30 | 22.45 | 22.78 | 0.39 | 1.74 | 3522.01 | 801.90 | 0.33 |
| 2024-08-29 | 21.97 | 22.39 | 0.23 | 1.04 | 1523.03 | 340.76 | 0.14 |
| 2024-08-28 | 22.00 | 22.16 | 0.07 | 0.32 | 1346.38 | 298.43 | 0.13 |
| 2024-08-27 | 22.43 | 22.09 | -0.46 | -2.04 | 2692.14 | 598.31 | 0.25 |
| 2024-08-26 | 22.62 | 22.55 | 0.15 | 0.67 | 2984.11 | 679.04 | 0.28 |
| 2024-08-23 | 22.20 | 22.40 | 0.20 | 0.90 | 2172.03 | 483.56 | 0.21 |
| 2024-08-22 | 22.38 | 22.20 | -0.18 | -0.80 | 1793.90 | 400.39 | 0.17 |
| 2024-08-21 | 22.14 | 22.38 | 0.02 | 0.09 | 1400.89 | 314.07 | 0.13 |
| 2024-08-20 | 22.55 | 22.36 | -0.14 | -0.62 | 2410.03 | 538.62 | 0.23 |
| 2024-08-19 | 22.77 | 22.50 | -0.17 | -0.75 | 3041.07 | 688.56 | 0.29 |
| 2024-08-16 | 22.76 | 22.67 | -0.04 | -0.18 | 2031.95 | 463.10 | 0.19 |
| 2024-08-15 | 23.00 | 22.71 | -0.02 | -0.09 | 3159.92 | 721.75 | 0.30 |
| 2024-08-14 | 22.87 | 22.73 | -0.43 | -1.86 | 3709.62 | 850.65 | 0.35 |
| 2024-08-13 | 23.04 | 23.16 | 0.04 | 0.17 | 2026.14 | 467.22 | 0.19 |
| 2024-08-12 | 23.68 | 23.12 | -0.67 | -2.82 | 4389.51 | 1019.29 | 0.42 |
| 2024-08-09 | 24.23 | 23.79 | -0.19 | -0.79 | 2019.22 | 486.47 | 0.19 |
| 2024-08-08 | 24.58 | 23.98 | -0.60 | -2.44 | 3938.79 | 951.45 | 0.37 |
| 2024-08-07 | 24.03 | 24.58 | 0.48 | 1.99 | 4965.70 | 1215.87 | 0.47 |
| 2024-08-06 | 24.04 | 24.10 | 0.43 | 1.82 | 3691.34 | 888.10 | 0.35 |
| 2024-08-05 | 24.03 | 23.67 | -0.61 | -2.51 | 3883.14 | 930.68 | 0.37 |
| 2024-08-02 | 24.78 | 24.28 | -0.56 | -2.25 | 5125.31 | 1257.75 | 0.48 |
| 2024-08-01 | 24.10 | 24.84 | 0.60 | 2.48 | 6589.29 | 1638.12 | 0.62 |
| 2024-07-31 | 23.60 | 24.24 | 0.65 | 2.76 | 5168.44 | 1239.24 | 0.49 |
| 2024-07-30 | 22.77 | 23.59 | 0.66 | 2.88 | 5995.08 | 1408.27 | 0.57 |
| 2024-07-29 | 23.55 | 22.93 | -1.11 | -4.62 | 7975.38 | 1830.05 | 0.75 |
| 2024-07-26 | 23.61 | 24.04 | 0.29 | 1.22 | 3364.56 | 807.69 | 0.32 |
| 2024-07-25 | 23.59 | 23.75 | 0.29 | 1.24 | 3971.54 | 936.79 | 0.38 |
| 2024-07-24 | 23.64 | 23.46 | -0.19 | -0.80 | 3471.86 | 821.42 | 0.33 |
| 2024-07-23 | 23.98 | 23.65 | -0.26 | -1.09 | 3939.89 | 940.35 | 0.37 |
| 2024-07-22 | 23.86 | 23.91 | 0.09 | 0.38 | 3780.18 | 906.40 | 0.36 |
| 2024-07-19 | 22.88 | 23.82 | 1.08 | 4.75 | 5023.84 | 1179.61 | 0.48 |
| 2024-07-18 | 23.02 | 22.74 | -0.37 | -1.60 | 3010.06 | 681.75 | 0.28 |
| 2024-07-17 | 23.60 | 23.11 | -0.56 | -2.37 | 2059.55 | 481.23 | 0.19 |
| 2024-07-16 | 23.16 | 23.67 | 0.47 | 2.03 | 2466.08 | 577.43 | 0.23 |
| 2024-07-15 | 23.39 | 23.20 | -0.40 | -1.70 | 2750.71 | 640.01 | 0.26 |
| 2024-07-12 | 23.73 | 23.60 | -0.30 | -1.26 | 4248.15 | 1008.23 | 0.40 |
| 2024-07-11 | 23.01 | 23.90 | 1.30 | 5.75 | 6466.50 | 1532.22 | 0.61 |
| 2024-07-10 | 22.40 | 22.60 | 0.12 | 0.53 | 2349.54 | 531.28 | 0.22 |
| 2024-07-09 | 22.03 | 22.48 | 0.40 | 1.81 | 3923.45 | 867.39 | 0.37 |
| 2024-07-08 | 22.55 | 22.08 | -0.64 | -2.82 | 3140.18 | 698.66 | 0.30 |
| 2024-07-05 | 22.28 | 22.72 | 0.45 | 2.02 | 3488.25 | 784.33 | 0.33 |
| 2024-07-04 | 22.96 | 22.27 | -0.77 | -3.34 | 4389.32 | 987.87 | 0.42 |
| 2024-07-03 | 23.23 | 23.04 | -0.27 | -1.16 | 3634.31 | 840.09 | 0.34 |
| 2024-07-02 | 22.85 | 23.31 | 0.48 | 2.10 | 5173.24 | 1210.35 | 0.49 |
| 2024-07-01 | 23.08 | 22.83 | -0.42 | -1.81 | 5555.78 | 1263.62 | 0.53 |
| 2024-06-28 | 23.08 | 23.25 | 0.15 | 0.65 | 5777.61 | 1352.14 | 0.55 |
| 2024-06-27 | 23.77 | 23.10 | -0.65 | -2.74 | 5203.45 | 1216.85 | 0.49 |
| 2024-06-26 | 23.07 | 23.75 | 0.47 | 2.02 | 4182.84 | 973.38 | 0.40 |
| 2024-06-25 | 23.43 | 23.28 | -0.01 | -0.04 | 4510.33 | 1050.84 | 0.43 |
| 2024-06-24 | 24.70 | 23.29 | -1.42 | -5.75 | 8139.71 | 1932.22 | 0.77 |
| 2024-06-21 | 25.27 | 24.71 | -0.58 | -2.29 | 5141.99 | 1277.31 | 0.49 |
| 2024-06-20 | 25.07 | 25.29 | 0.21 | 0.84 | 8417.04 | 2155.90 | 0.80 |
| 2024-06-19 | 25.63 | 25.08 | -0.43 | -1.69 | 2500.08 | 632.00 | 0.24 |
| 2024-06-18 | 24.90 | 25.51 | 0.40 | 1.59 | 3653.57 | 926.98 | 0.35 |
| 2024-06-17 | 24.86 | 25.11 | 0.05 | 0.20 | 3206.82 | 804.49 | 0.30 |
| 2024-06-14 | 25.49 | 25.06 | -0.45 | -1.76 | 4707.22 | 1178.60 | 0.45 |
| 2024-06-13 | 24.94 | 25.51 | 0.76 | 3.07 | 6601.46 | 1675.56 | 0.62 |
| 2024-06-12 | 24.53 | 24.75 | 0.01 | 0.04 | 3897.48 | 971.32 | 0.37 |
| 2024-06-11 | 23.60 | 24.74 | 0.96 | 4.04 | 4207.84 | 1016.92 | 0.40 |
| 2024-06-07 | 23.43 | 23.78 | 0.67 | 2.90 | 5000.00 | 1188.44 | 0.47 |
| 2024-06-06 | 25.17 | 23.11 | -1.69 | -6.82 | 7977.46 | 1892.42 | 0.75 |
| 2024-06-05 | 24.80 | 24.80 | -0.18 | -0.72 | 5959.25 | 1503.06 | 0.56 |
| 2024-06-04 | 26.22 | 24.98 | -1.22 | -4.66 | 7639.57 | 1910.63 | 0.72 |
| 2024-06-03 | 27.38 | 26.20 | -1.17 | -4.28 | 8493.91 | 2269.40 | 0.80 |
| 2024-05-31 | 26.50 | 27.37 | 0.68 | 2.55 | 4798.52 | 1307.37 | 0.45 |
| 2024-05-30 | 26.50 | 26.69 | 0.09 | 0.34 | 3862.33 | 1032.20 | 0.37 |
| 2024-05-29 | 26.60 | 26.60 | 0.00 | 0.00 | 3658.81 | 978.30 | 0.35 |
| 2024-05-28 | 26.68 | 26.60 | -0.08 | -0.30 | 3425.41 | 916.64 | 0.32 |
| 2024-05-27 | 26.82 | 26.68 | -0.34 | -1.26 | 6253.67 | 1658.30 | 0.59 |
| 2024-05-24 | 26.60 | 27.02 | 0.61 | 2.31 | 8598.79 | 2325.33 | 0.81 |
| 2024-05-23 | 26.78 | 26.41 | -0.26 | -0.98 | 4180.17 | 1115.37 | 0.40 |
| 2024-05-22 | 26.66 | 26.67 | 0.07 | 0.26 | 3707.76 | 984.63 | 0.35 |
| 2024-05-21 | 27.24 | 26.60 | -0.61 | -2.24 | 4251.70 | 1134.27 | 0.40 |
| 2024-05-20 | 27.27 | 27.21 | 0.06 | 0.22 | 5099.36 | 1394.24 | 0.48 |
| 2024-05-17 | 26.98 | 27.15 | 0.42 | 1.57 | 4881.71 | 1318.41 | 0.46 |
| 2024-05-16 | 26.68 | 26.73 | 0.28 | 1.06 | 3283.46 | 880.90 | 0.31 |
日K线
周K线
月K线
