博深股份(002282)股票信息
| 股票代码 | 002282 |
| 股票名称 | 博深股份 |
| 最新价/元 | 7.04 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 7.81 |
| 买入/元 | 7.03 |
| 卖出/元 | 7.04 |
| 昨收/元 | 6.53 |
| 今开/元 | 6.70 |
| 最高/元 | 7.05 |
| 最低/元 | 6.59 |
| 成交量/手 | 152750.59 |
| 成交额/万 | 10467.89 |
| 股净值/元 | 29.33 |
| 市净率 | 1.07 |
| 总市值/万 | 370894.20 |
| 流通值/万 | 353418.66 |
| 换手率/% | 3.04 |
| 入市日期 | 2009-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
博深股份(002282)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.70 | 7.04 | 0.51 | 7.81 | 152750.59 | 10467.89 | 3.04 |
| 2024-09-27 | 6.37 | 6.53 | 0.17 | 2.67 | 76347.50 | 4952.32 | 1.52 |
| 2024-09-26 | 6.25 | 6.36 | 0.12 | 1.92 | 39962.93 | 2516.13 | 0.80 |
| 2024-09-25 | 6.18 | 6.24 | 0.15 | 2.46 | 63356.23 | 3957.22 | 1.26 |
| 2024-09-24 | 5.89 | 6.09 | 0.24 | 4.10 | 38983.75 | 2335.75 | 0.78 |
| 2024-09-23 | 5.83 | 5.85 | -0.02 | -0.34 | 24323.00 | 1424.16 | 0.48 |
| 2024-09-20 | 5.91 | 5.87 | -0.04 | -0.68 | 21335.71 | 1251.85 | 0.43 |
| 2024-09-19 | 5.83 | 5.91 | 0.13 | 2.25 | 35122.52 | 2062.28 | 0.70 |
| 2024-09-18 | 5.89 | 5.78 | -0.10 | -1.70 | 35416.53 | 2032.79 | 0.71 |
| 2024-09-13 | 6.05 | 5.88 | -0.12 | -2.00 | 27293.39 | 1618.20 | 0.54 |
| 2024-09-12 | 6.01 | 6.00 | -0.02 | -0.33 | 17562.03 | 1058.41 | 0.35 |
| 2024-09-11 | 6.03 | 6.02 | -0.03 | -0.50 | 19476.14 | 1174.27 | 0.39 |
| 2024-09-10 | 6.08 | 6.05 | -0.01 | -0.17 | 35201.00 | 2113.54 | 0.70 |
| 2024-09-09 | 6.04 | 6.06 | 0.02 | 0.33 | 20782.00 | 1256.05 | 0.41 |
| 2024-09-06 | 6.08 | 6.04 | -0.08 | -1.31 | 24413.64 | 1485.16 | 0.49 |
| 2024-09-05 | 6.11 | 6.12 | 0.01 | 0.16 | 19087.00 | 1168.86 | 0.38 |
| 2024-09-04 | 6.13 | 6.11 | -0.03 | -0.49 | 26160.00 | 1606.94 | 0.52 |
| 2024-09-03 | 6.10 | 6.14 | 0.05 | 0.82 | 23921.00 | 1466.64 | 0.48 |
| 2024-09-02 | 6.13 | 6.09 | -0.09 | -1.46 | 63703.64 | 3927.45 | 1.27 |
| 2024-08-30 | 6.06 | 6.18 | 0.12 | 1.98 | 53508.42 | 3289.62 | 1.07 |
| 2024-08-29 | 5.98 | 6.06 | 0.04 | 0.66 | 44242.00 | 2670.27 | 0.88 |
| 2024-08-28 | 6.00 | 6.02 | -0.04 | -0.66 | 65643.36 | 3958.70 | 1.31 |
| 2024-08-27 | 6.13 | 6.06 | 0.06 | 1.00 | 62794.37 | 3759.76 | 1.25 |
| 2024-08-26 | 6.15 | 6.00 | 0.10 | 1.70 | 37185.00 | 2218.01 | 0.74 |
| 2024-08-23 | 5.98 | 5.90 | -0.04 | -0.67 | 33620.50 | 1975.43 | 0.67 |
| 2024-08-22 | 6.06 | 5.94 | -0.10 | -1.66 | 30106.01 | 1808.93 | 0.60 |
| 2024-08-21 | 6.07 | 6.04 | -0.03 | -0.49 | 33783.51 | 2042.93 | 0.67 |
| 2024-08-20 | 6.22 | 6.07 | -0.15 | -2.41 | 61664.00 | 3776.78 | 1.23 |
| 2024-08-19 | 6.18 | 6.22 | 0.04 | 0.65 | 42210.00 | 2642.75 | 0.84 |
| 2024-08-16 | 6.22 | 6.18 | 0.00 | 0.00 | 33195.00 | 2066.51 | 0.66 |
| 2024-08-15 | 6.16 | 6.18 | 0.01 | 0.16 | 28970.00 | 1789.41 | 0.58 |
| 2024-08-14 | 6.15 | 6.17 | 0.02 | 0.33 | 31218.82 | 1929.81 | 0.62 |
| 2024-08-13 | 6.03 | 6.15 | 0.08 | 1.32 | 28278.01 | 1731.38 | 0.56 |
| 2024-08-12 | 6.10 | 6.07 | -0.03 | -0.49 | 28886.00 | 1754.10 | 0.58 |
| 2024-08-09 | 6.10 | 6.10 | 0.01 | 0.16 | 32595.00 | 2007.34 | 0.65 |
| 2024-08-08 | 6.18 | 6.09 | -0.10 | -1.62 | 36050.86 | 2203.28 | 0.72 |
| 2024-08-07 | 6.19 | 6.19 | -0.01 | -0.16 | 25313.36 | 1574.89 | 0.50 |
| 2024-08-06 | 6.09 | 6.20 | 0.15 | 2.48 | 32169.30 | 1986.95 | 0.64 |
| 2024-08-05 | 6.24 | 6.05 | -0.19 | -3.05 | 58350.85 | 3597.76 | 1.16 |
| 2024-08-02 | 6.43 | 6.24 | -0.22 | -3.41 | 70843.00 | 4485.72 | 1.41 |
| 2024-08-01 | 6.33 | 6.46 | 0.13 | 2.05 | 120389.02 | 7839.12 | 2.40 |
| 2024-07-31 | 6.17 | 6.33 | 0.15 | 2.43 | 46305.02 | 2903.70 | 0.92 |
| 2024-07-30 | 6.15 | 6.18 | 0.02 | 0.33 | 29418.00 | 1811.30 | 0.59 |
| 2024-07-29 | 6.09 | 6.16 | 0.07 | 1.15 | 37372.00 | 2295.24 | 0.74 |
| 2024-07-26 | 5.92 | 6.09 | 0.17 | 2.87 | 30913.00 | 1872.30 | 0.62 |
| 2024-07-25 | 5.86 | 5.92 | 0.06 | 1.02 | 33137.00 | 1954.19 | 0.66 |
| 2024-07-24 | 6.01 | 5.86 | -0.14 | -2.33 | 32663.92 | 1932.64 | 0.65 |
| 2024-07-23 | 6.03 | 6.00 | -0.07 | -1.15 | 41236.54 | 2514.05 | 0.82 |
| 2024-07-22 | 6.04 | 6.07 | 0.03 | 0.50 | 26522.00 | 1606.89 | 0.53 |
| 2024-07-19 | 6.00 | 6.04 | 0.09 | 1.51 | 41390.00 | 2485.97 | 0.82 |
| 2024-07-18 | 5.96 | 5.95 | -0.04 | -0.67 | 44456.96 | 2626.48 | 0.89 |
| 2024-07-17 | 6.05 | 5.99 | -0.09 | -1.48 | 39882.07 | 2399.70 | 0.79 |
| 2024-07-16 | 6.24 | 6.08 | -0.09 | -1.46 | 41520.00 | 2533.75 | 0.83 |
| 2024-07-15 | 6.32 | 6.17 | -0.16 | -2.53 | 38344.00 | 2373.59 | 0.76 |
| 2024-07-12 | 6.28 | 6.33 | 0.05 | 0.80 | 48651.00 | 3087.16 | 0.97 |
| 2024-07-11 | 6.06 | 6.28 | 0.34 | 5.72 | 92033.02 | 5704.86 | 1.83 |
| 2024-07-10 | 6.21 | 5.94 | -0.32 | -5.11 | 106498.62 | 6431.23 | 2.12 |
| 2024-07-09 | 5.99 | 6.26 | 0.21 | 3.47 | 37218.00 | 2277.57 | 0.74 |
| 2024-07-08 | 6.21 | 6.05 | -0.17 | -2.73 | 30635.00 | 1863.49 | 0.61 |
| 2024-07-05 | 6.11 | 6.22 | 0.09 | 1.47 | 27098.00 | 1670.72 | 0.54 |
| 2024-07-04 | 6.38 | 6.13 | -0.27 | -4.22 | 34633.00 | 2163.09 | 0.69 |
| 2024-07-03 | 6.52 | 6.40 | -0.11 | -1.69 | 31245.00 | 2011.13 | 0.62 |
| 2024-07-02 | 6.41 | 6.51 | 0.05 | 0.77 | 27447.58 | 1780.15 | 0.55 |
| 2024-07-01 | 6.45 | 6.46 | 0.07 | 1.10 | 45961.95 | 2954.81 | 0.92 |
| 2024-06-28 | 6.29 | 6.39 | 0.10 | 1.59 | 37085.93 | 2377.19 | 0.74 |
| 2024-06-27 | 6.40 | 6.29 | -0.12 | -1.87 | 29536.00 | 1880.98 | 0.59 |
| 2024-06-26 | 6.19 | 6.41 | 0.20 | 3.22 | 26973.07 | 1697.09 | 0.55 |
| 2024-06-25 | 6.16 | 6.21 | 0.08 | 1.31 | 43285.88 | 2689.35 | 0.88 |
| 2024-06-24 | 6.33 | 6.13 | -0.24 | -3.77 | 45354.00 | 2809.48 | 0.92 |
| 2024-06-21 | 6.38 | 6.37 | -0.08 | -1.24 | 32760.00 | 2094.44 | 0.67 |
| 2024-06-20 | 6.56 | 6.45 | -0.14 | -2.12 | 32119.00 | 2090.09 | 0.65 |
| 2024-06-19 | 6.66 | 6.59 | -0.02 | -0.30 | 27766.50 | 1837.02 | 0.57 |
| 2024-06-18 | 6.46 | 6.61 | 0.16 | 2.48 | 33517.12 | 2195.38 | 0.68 |
| 2024-06-17 | 6.48 | 6.45 | -0.06 | -0.92 | 30987.00 | 2007.98 | 0.63 |
| 2024-06-14 | 6.58 | 6.51 | 0.01 | 0.15 | 40342.00 | 2620.74 | 0.82 |
| 2024-06-13 | 6.58 | 6.50 | -0.07 | -1.07 | 32438.00 | 2114.91 | 0.66 |
| 2024-06-12 | 6.44 | 6.57 | 0.13 | 2.02 | 30577.50 | 2003.20 | 0.62 |
| 2024-06-11 | 6.45 | 6.44 | -0.03 | -0.46 | 43026.80 | 2746.16 | 0.88 |
| 2024-06-07 | 6.26 | 6.47 | 0.25 | 4.02 | 64218.53 | 4128.84 | 1.31 |
| 2024-06-06 | 6.52 | 6.22 | -0.30 | -4.60 | 71018.89 | 4462.17 | 1.45 |
| 2024-06-05 | 6.70 | 6.52 | -0.14 | -2.10 | 63045.00 | 4157.92 | 1.28 |
| 2024-06-04 | 6.92 | 6.81 | -0.13 | -1.87 | 63836.00 | 4331.37 | 1.30 |
| 2024-06-03 | 7.14 | 6.94 | -0.16 | -2.25 | 67796.00 | 4755.65 | 1.38 |
| 2024-05-31 | 7.00 | 7.10 | 0.10 | 1.43 | 51208.00 | 3630.05 | 1.04 |
| 2024-05-30 | 7.15 | 7.00 | -0.08 | -1.13 | 35611.03 | 2508.83 | 0.73 |
| 2024-05-29 | 6.99 | 7.08 | 0.09 | 1.29 | 50329.00 | 3560.31 | 1.03 |
| 2024-05-28 | 7.03 | 6.99 | -0.04 | -0.57 | 30579.00 | 2148.22 | 0.62 |
| 2024-05-27 | 6.95 | 7.03 | 0.08 | 1.15 | 34748.19 | 2424.03 | 0.71 |
| 2024-05-24 | 6.96 | 6.95 | 0.00 | 0.00 | 32694.34 | 2287.26 | 0.67 |
| 2024-05-23 | 7.11 | 6.95 | -0.17 | -2.39 | 40739.01 | 2853.85 | 0.84 |
| 2024-05-22 | 7.06 | 7.12 | 0.00 | 0.00 | 28650.43 | 2046.05 | 0.59 |
| 2024-05-21 | 7.16 | 7.12 | -0.04 | -0.56 | 46089.00 | 3282.42 | 0.95 |
| 2024-05-20 | 7.13 | 7.16 | 0.03 | 0.42 | 42500.00 | 3046.06 | 0.87 |
| 2024-05-17 | 7.00 | 7.13 | 0.11 | 1.57 | 44821.00 | 3170.30 | 0.92 |
| 2024-05-16 | 7.07 | 7.02 | -0.01 | -0.14 | 43661.00 | 3075.77 | 0.90 |
| 2024-05-15 | 7.14 | 7.03 | -0.11 | -1.54 | 52332.00 | 3710.74 | 1.08 |
| 2024-05-14 | 7.00 | 7.14 | 0.08 | 1.13 | 60777.00 | 4313.75 | 1.25 |
| 2024-05-13 | 7.01 | 7.06 | 0.05 | 0.71 | 80756.00 | 5726.59 | 1.66 |
| 2024-05-10 | 7.01 | 7.01 | 0.02 | 0.29 | 52481.00 | 3681.16 | 1.08 |
| 2024-05-09 | 6.92 | 6.99 | 0.07 | 1.01 | 61538.00 | 4297.87 | 1.26 |
日K线
周K线
月K线
