博源化工(000683)股票信息
| 股票代码 | 000683 |
| 股票名称 | 博源化工 |
| 最新价/元 | 4.97 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 4.96 |
| 卖出/元 | 4.97 |
| 昨收/元 | 4.95 |
| 今开/元 | 4.96 |
| 最高/元 | 4.99 |
| 最低/元 | 4.93 |
| 成交量/手 | 341375.84 |
| 成交额/万 | 16926.32 |
| 股净值/元 | 10.14 |
| 市净率 | 1.24 |
| 总市值/万 | 1848213.31 |
| 流通值/万 | 1649100.43 |
| 换手率/% | 1.03 |
| 入市日期 | 1997-01-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
博源化工(000683)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.96 | 4.97 | 0.02 | 0.40 | 341375.84 | 16926.32 | 1.03 |
| 2025-07-17 | 4.94 | 4.95 | 0.01 | 0.20 | 225546.80 | 11143.46 | 0.68 |
| 2025-07-16 | 4.98 | 4.94 | -0.05 | -1.00 | 322240.33 | 15945.72 | 0.97 |
| 2025-07-15 | 5.04 | 4.99 | -0.02 | -0.40 | 290805.21 | 14533.02 | 0.88 |
| 2025-07-14 | 5.05 | 5.01 | -0.05 | -0.99 | 309160.97 | 15529.79 | 0.93 |
| 2025-07-11 | 5.09 | 5.06 | -0.03 | -0.59 | 420743.85 | 21354.21 | 1.27 |
| 2025-07-10 | 4.92 | 5.09 | 0.19 | 3.88 | 719823.72 | 36210.88 | 2.17 |
| 2025-07-09 | 4.91 | 4.90 | 0.00 | 0.00 | 443303.50 | 21837.10 | 1.34 |
| 2025-07-08 | 4.83 | 4.90 | 0.07 | 1.45 | 495200.30 | 24177.63 | 1.49 |
| 2025-07-07 | 4.82 | 4.83 | 0.02 | 0.42 | 171534.53 | 8258.74 | 0.52 |
| 2025-07-04 | 4.85 | 4.81 | -0.02 | -0.41 | 214160.00 | 10337.94 | 0.65 |
| 2025-07-03 | 4.85 | 4.83 | -0.05 | -1.03 | 233481.41 | 11273.82 | 0.70 |
| 2025-07-02 | 4.77 | 4.88 | 0.11 | 2.31 | 512731.34 | 24723.79 | 1.55 |
| 2025-07-01 | 4.77 | 4.77 | -0.02 | -0.42 | 164678.65 | 7844.89 | 0.50 |
| 2025-06-30 | 4.83 | 4.79 | -0.04 | -0.83 | 338606.59 | 16194.26 | 1.02 |
| 2025-06-27 | 4.79 | 4.83 | 0.06 | 1.26 | 455563.53 | 22045.62 | 1.37 |
| 2025-06-26 | 4.78 | 4.77 | -0.01 | -0.21 | 215395.02 | 10283.22 | 0.65 |
| 2025-06-25 | 4.78 | 4.78 | 0.00 | 0.00 | 298214.49 | 14180.76 | 0.90 |
| 2025-06-24 | 4.75 | 4.78 | 0.03 | 0.63 | 232489.47 | 11082.10 | 0.70 |
| 2025-06-23 | 4.73 | 4.75 | 0.01 | 0.21 | 147617.50 | 7003.52 | 0.44 |
| 2025-06-20 | 4.76 | 4.74 | -0.02 | -0.42 | 194037.50 | 9239.85 | 0.58 |
| 2025-06-19 | 4.84 | 4.76 | -0.08 | -1.65 | 288010.12 | 13775.03 | 0.87 |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62 | 330728.84 | 16149.61 | 1.00 |
| 2025-06-17 | 4.87 | 4.87 | 0.01 | 0.21 | 445207.23 | 21584.82 | 1.34 |
| 2025-06-16 | 5.15 | 5.16 | 0.03 | 0.59 | 492940.22 | 25399.50 | 1.49 |
| 2025-06-13 | 5.08 | 5.13 | 0.04 | 0.79 | 357764.06 | 18326.78 | 1.08 |
| 2025-06-12 | 5.14 | 5.09 | -0.04 | -0.78 | 293613.00 | 14986.10 | 0.88 |
| 2025-06-11 | 5.10 | 5.13 | 0.02 | 0.39 | 266853.62 | 13702.70 | 0.80 |
| 2025-06-10 | 5.13 | 5.11 | 0.02 | 0.39 | 287764.60 | 14699.76 | 0.87 |
| 2025-06-09 | 5.11 | 5.09 | 0.00 | 0.00 | 209001.72 | 10632.31 | 0.63 |
| 2025-06-06 | 5.12 | 5.09 | -0.02 | -0.39 | 134957.20 | 6894.17 | 0.41 |
| 2025-06-05 | 5.12 | 5.11 | -0.01 | -0.20 | 312558.82 | 16050.87 | 0.94 |
| 2025-06-04 | 5.05 | 5.12 | 0.08 | 1.59 | 312717.36 | 15938.06 | 0.94 |
| 2025-06-03 | 5.03 | 5.04 | 0.01 | 0.20 | 155057.20 | 7810.64 | 0.47 |
| 2025-05-30 | 5.04 | 5.03 | -0.02 | -0.40 | 171162.11 | 8620.32 | 0.52 |
| 2025-05-29 | 5.02 | 5.05 | 0.04 | 0.80 | 208171.73 | 10494.12 | 0.63 |
| 2025-05-28 | 5.01 | 5.01 | 0.00 | 0.00 | 141369.00 | 7089.82 | 0.43 |
| 2025-05-27 | 5.02 | 5.01 | -0.01 | -0.20 | 204688.72 | 10257.28 | 0.62 |
| 2025-05-26 | 5.06 | 5.02 | -0.04 | -0.79 | 236999.19 | 11927.93 | 0.71 |
| 2025-05-23 | 5.07 | 5.06 | -0.01 | -0.20 | 260195.07 | 13222.57 | 0.78 |
| 2025-05-22 | 5.12 | 5.07 | -0.05 | -0.98 | 370255.00 | 18849.44 | 1.12 |
| 2025-05-21 | 5.12 | 5.12 | 0.00 | 0.00 | 379712.38 | 19522.33 | 1.14 |
| 2025-05-20 | 5.13 | 5.12 | -0.02 | -0.39 | 359111.75 | 18357.05 | 1.08 |
| 2025-05-19 | 5.14 | 5.14 | -0.02 | -0.39 | 283604.90 | 14570.67 | 0.85 |
| 2025-05-16 | 5.18 | 5.16 | -0.02 | -0.39 | 226697.31 | 11699.83 | 0.68 |
| 2025-05-15 | 5.24 | 5.18 | -0.07 | -1.33 | 356296.39 | 18602.99 | 1.07 |
| 2025-05-14 | 5.18 | 5.25 | 0.07 | 1.35 | 366217.75 | 19101.24 | 1.10 |
| 2025-05-13 | 5.20 | 5.18 | 0.00 | 0.00 | 293734.30 | 15217.67 | 0.89 |
| 2025-05-12 | 5.15 | 5.18 | 0.04 | 0.78 | 234007.56 | 12059.87 | 0.71 |
| 2025-05-09 | 5.17 | 5.14 | -0.02 | -0.39 | 183166.26 | 9423.70 | 0.55 |
| 2025-05-08 | 5.17 | 5.16 | -0.03 | -0.58 | 213754.89 | 11037.46 | 0.64 |
| 2025-05-07 | 5.17 | 5.19 | 0.05 | 0.97 | 344288.13 | 17793.63 | 1.04 |
| 2025-05-06 | 5.15 | 5.14 | 0.01 | 0.20 | 306139.98 | 15682.34 | 0.92 |
| 2025-04-30 | 5.12 | 5.13 | 0.00 | 0.00 | 232265.36 | 11901.49 | 0.70 |
| 2025-04-29 | 5.14 | 5.13 | -0.03 | -0.58 | 338551.72 | 17342.95 | 1.02 |
| 2025-04-28 | 5.22 | 5.16 | -0.05 | -0.96 | 360864.89 | 18601.30 | 1.09 |
| 2025-04-25 | 5.10 | 5.21 | 0.12 | 2.36 | 625746.45 | 32603.46 | 1.89 |
| 2025-04-24 | 5.14 | 5.09 | -0.06 | -1.17 | 292772.30 | 14944.07 | 0.88 |
| 2025-04-23 | 5.09 | 5.15 | 0.09 | 1.78 | 384120.57 | 19678.99 | 1.16 |
| 2025-04-22 | 5.07 | 5.06 | -0.02 | -0.39 | 296717.34 | 15050.29 | 0.89 |
| 2025-04-21 | 5.07 | 5.08 | 0.02 | 0.40 | 194994.35 | 9884.30 | 0.59 |
| 2025-04-18 | 5.10 | 5.06 | -0.03 | -0.59 | 157944.51 | 7999.92 | 0.48 |
| 2025-04-17 | 5.01 | 5.09 | 0.06 | 1.19 | 331780.00 | 16854.46 | 1.00 |
| 2025-04-16 | 5.08 | 5.03 | -0.05 | -0.98 | 426659.79 | 21416.36 | 1.28 |
| 2025-04-15 | 5.15 | 5.08 | -0.06 | -1.17 | 316481.41 | 16117.32 | 0.95 |
| 2025-04-14 | 5.14 | 5.14 | 0.03 | 0.59 | 332642.06 | 17114.31 | 1.00 |
| 2025-04-11 | 5.10 | 5.11 | -0.02 | -0.39 | 300467.22 | 15378.31 | 0.90 |
| 2025-04-10 | 5.15 | 5.13 | 0.06 | 1.18 | 432736.01 | 22232.93 | 1.30 |
| 2025-04-09 | 5.10 | 5.07 | -0.09 | -1.74 | 528463.09 | 26649.99 | 1.59 |
| 2025-04-08 | 5.02 | 5.16 | 0.15 | 2.99 | 666373.50 | 34383.72 | 2.00 |
| 2025-04-07 | 5.35 | 5.01 | -0.52 | -9.40 | 809301.56 | 41340.12 | 2.43 |
| 2025-04-03 | 5.52 | 5.53 | -0.03 | -0.54 | 248094.72 | 13705.64 | 0.75 |
| 2025-04-02 | 5.56 | 5.56 | -0.01 | -0.18 | 203945.42 | 11335.02 | 0.61 |
| 2025-04-01 | 5.49 | 5.57 | 0.11 | 2.02 | 310780.91 | 17160.09 | 0.93 |
| 2025-03-31 | 5.55 | 5.46 | -0.11 | -1.98 | 431402.74 | 23678.71 | 1.30 |
| 2025-03-28 | 5.79 | 5.57 | -0.22 | -3.80 | 679178.13 | 38223.69 | 2.04 |
| 2025-03-27 | 5.81 | 5.79 | -0.04 | -0.69 | 313239.43 | 18215.57 | 0.94 |
| 2025-03-26 | 5.83 | 5.83 | -0.02 | -0.34 | 501477.49 | 29384.15 | 1.51 |
| 2025-03-25 | 5.69 | 5.85 | 0.15 | 2.63 | 618142.36 | 35756.07 | 1.86 |
| 2025-03-24 | 5.67 | 5.70 | 0.03 | 0.53 | 251805.79 | 14270.61 | 0.76 |
| 2025-03-21 | 5.73 | 5.67 | -0.07 | -1.22 | 352966.80 | 20108.22 | 1.06 |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35 | 339877.94 | 19659.84 | 1.02 |
| 2025-03-19 | 5.78 | 5.76 | -0.03 | -0.52 | 220876.45 | 12722.60 | 0.66 |
| 2025-03-18 | 5.78 | 5.79 | 0.03 | 0.52 | 455545.25 | 26310.47 | 1.37 |
| 2025-03-17 | 5.75 | 5.76 | 0.01 | 0.17 | 407134.67 | 23438.44 | 1.22 |
| 2025-03-14 | 5.71 | 5.75 | 0.03 | 0.52 | 412998.15 | 23687.85 | 1.24 |
| 2025-03-13 | 5.71 | 5.72 | 0.01 | 0.18 | 325233.12 | 18481.80 | 0.98 |
| 2025-03-12 | 5.79 | 5.71 | -0.08 | -1.38 | 349688.41 | 20037.13 | 1.05 |
| 2025-03-11 | 5.55 | 5.79 | 0.20 | 3.58 | 819371.43 | 46878.88 | 2.46 |
| 2025-03-10 | 5.63 | 5.59 | -0.04 | -0.71 | 348249.30 | 19532.90 | 1.05 |
| 2025-03-07 | 5.50 | 5.63 | 0.12 | 2.18 | 640846.25 | 36018.87 | 1.93 |
| 2025-03-06 | 5.52 | 5.51 | 0.00 | 0.00 | 365755.06 | 20117.33 | 1.10 |
| 2025-03-05 | 5.63 | 5.51 | -0.13 | -2.31 | 483500.96 | 26836.55 | 1.45 |
| 2025-03-04 | 5.63 | 5.64 | 0.01 | 0.18 | 426737.19 | 23884.72 | 1.28 |
| 2025-03-03 | 5.65 | 5.63 | -0.02 | -0.35 | 527049.56 | 29931.01 | 1.59 |
| 2025-02-28 | 5.56 | 5.65 | 0.08 | 1.44 | 1189899.38 | 67612.65 | 3.59 |
| 2025-02-27 | 5.46 | 5.57 | 0.13 | 2.39 | 835562.64 | 45916.62 | 2.52 |
| 2025-02-26 | 5.38 | 5.44 | 0.05 | 0.93 | 553535.90 | 30146.48 | 1.67 |
| 2025-02-25 | 5.39 | 5.39 | -0.02 | -0.37 | 576809.77 | 30976.84 | 1.74 |
| 2025-02-24 | 5.38 | 5.41 | 0.02 | 0.37 | 459125.21 | 24753.36 | 1.39 |
日K线
周K线
月K线
