博彦科技(002649)股票信息
| 股票代码 | 002649 |
| 股票名称 | 博彦科技 |
| 最新价/元 | 10.66 |
| 涨跌额/元 | 0.97 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 10.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.69 |
| 今开/元 | 10.21 |
| 最高/元 | 10.66 |
| 最低/元 | 10.21 |
| 成交量/手 | 536926.81 |
| 成交额/万 | 56374.48 |
| 股净值/元 | 28.81 |
| 市净率 | 1.52 |
| 总市值/万 | 623977.27 |
| 流通值/万 | 584854.90 |
| 换手率/% | 9.79 |
| 入市日期 | 2012-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
博彦科技(002649)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 | 10.21 | 10.66 | 0.97 | 10.01 | 536926.81 | 56374.48 | 9.79 |
| 2024-09-27 | 9.32 | 9.69 | 0.49 | 5.33 | 437559.17 | 41413.74 | 7.98 |
| 2024-09-26 | 9.00 | 9.20 | 0.21 | 2.34 | 316287.30 | 28777.22 | 5.76 |
| 2024-09-25 | 8.98 | 8.99 | -0.01 | -0.11 | 370474.38 | 33560.50 | 6.75 |
| 2024-09-24 | 8.90 | 9.00 | 0.02 | 0.22 | 393747.41 | 35008.40 | 7.18 |
| 2024-09-23 | 8.87 | 8.98 | 0.19 | 2.16 | 446168.29 | 40188.50 | 8.13 |
| 2024-09-20 | 8.48 | 8.79 | 0.28 | 3.29 | 413413.76 | 36158.74 | 7.54 |
| 2024-09-19 | 8.36 | 8.51 | 0.13 | 1.55 | 400684.28 | 33623.58 | 7.30 |
| 2024-09-18 | 8.33 | 8.38 | -0.40 | -4.56 | 526010.00 | 44252.90 | 9.59 |
| 2024-09-13 | 9.78 | 8.78 | -0.12 | -1.35 | 787118.78 | 72732.99 | 14.35 |
| 2024-09-12 | 8.90 | 8.90 | 0.81 | 10.01 | 73433.05 | 6535.54 | 1.34 |
| 2024-09-11 | 8.11 | 8.09 | 0.00 | 0.00 | 67054.00 | 5421.84 | 1.22 |
| 2024-09-10 | 8.05 | 8.09 | 0.16 | 2.02 | 92259.00 | 7356.38 | 1.68 |
| 2024-09-09 | 7.95 | 7.93 | -0.10 | -1.25 | 66480.00 | 5279.16 | 1.21 |
| 2024-09-06 | 8.17 | 8.03 | -0.13 | -1.59 | 73673.00 | 5939.52 | 1.34 |
| 2024-09-05 | 8.07 | 8.16 | 0.13 | 1.62 | 82530.54 | 6715.25 | 1.50 |
| 2024-09-04 | 8.10 | 8.03 | -0.09 | -1.11 | 85300.17 | 6892.09 | 1.55 |
| 2024-09-03 | 7.95 | 8.12 | 0.19 | 2.40 | 98532.00 | 7923.10 | 1.80 |
| 2024-09-02 | 7.97 | 7.93 | -0.04 | -0.50 | 118316.17 | 9486.32 | 2.16 |
| 2024-08-30 | 7.65 | 7.97 | 0.36 | 4.73 | 168094.00 | 13351.98 | 3.06 |
| 2024-08-29 | 7.41 | 7.61 | 0.20 | 2.70 | 63431.17 | 4787.52 | 1.16 |
| 2024-08-28 | 7.32 | 7.41 | 0.04 | 0.54 | 48178.05 | 3549.65 | 0.88 |
| 2024-08-27 | 7.51 | 7.37 | -0.17 | -2.26 | 63794.00 | 4747.20 | 1.16 |
| 2024-08-26 | 7.52 | 7.54 | 0.00 | 0.00 | 50455.00 | 3797.45 | 0.92 |
| 2024-08-23 | 7.35 | 7.54 | 0.22 | 3.01 | 92233.00 | 6893.97 | 1.68 |
| 2024-08-22 | 7.58 | 7.32 | -0.25 | -3.30 | 71100.00 | 5293.67 | 1.30 |
| 2024-08-21 | 7.61 | 7.57 | -0.05 | -0.66 | 46382.42 | 3536.79 | 0.85 |
| 2024-08-20 | 7.83 | 7.62 | -0.21 | -2.68 | 55492.42 | 4264.11 | 1.01 |
| 2024-08-19 | 7.69 | 7.83 | 0.16 | 2.09 | 72212.00 | 5642.61 | 1.32 |
| 2024-08-16 | 7.75 | 7.67 | -0.01 | -0.13 | 53470.00 | 4117.67 | 0.97 |
| 2024-08-15 | 7.51 | 7.68 | 0.17 | 2.26 | 67452.69 | 5145.63 | 1.23 |
| 2024-08-14 | 7.52 | 7.51 | 0.02 | 0.27 | 42333.00 | 3188.96 | 0.77 |
| 2024-08-13 | 7.45 | 7.49 | 0.01 | 0.13 | 45458.00 | 3402.00 | 0.83 |
| 2024-08-12 | 7.50 | 7.48 | -0.11 | -1.45 | 50552.00 | 3788.35 | 0.92 |
| 2024-08-09 | 7.71 | 7.59 | -0.09 | -1.17 | 45977.50 | 3531.68 | 0.84 |
| 2024-08-08 | 7.76 | 7.68 | -0.07 | -0.90 | 57613.50 | 4412.97 | 1.05 |
| 2024-08-07 | 7.73 | 7.75 | -0.01 | -0.13 | 56482.00 | 4387.50 | 1.03 |
| 2024-08-06 | 7.70 | 7.76 | 0.18 | 2.38 | 65668.00 | 5081.87 | 1.20 |
| 2024-08-05 | 7.80 | 7.58 | -0.28 | -3.56 | 90464.00 | 7005.92 | 1.65 |
| 2024-08-02 | 8.01 | 7.86 | -0.18 | -2.24 | 96691.55 | 7698.18 | 1.76 |
| 2024-08-01 | 8.00 | 8.04 | 0.04 | 0.50 | 118200.95 | 9498.95 | 2.15 |
| 2024-07-31 | 7.77 | 8.00 | 0.24 | 3.09 | 108538.60 | 8608.96 | 1.98 |
| 2024-07-30 | 7.64 | 7.76 | 0.06 | 0.78 | 76468.30 | 5926.43 | 1.39 |
| 2024-07-29 | 7.58 | 7.70 | 0.17 | 2.26 | 80568.76 | 6159.72 | 1.47 |
| 2024-07-26 | 7.43 | 7.53 | 0.12 | 1.62 | 63351.00 | 4758.44 | 1.15 |
| 2024-07-25 | 7.41 | 7.41 | -0.09 | -1.20 | 112654.85 | 8425.88 | 2.05 |
| 2024-07-24 | 7.61 | 7.50 | -0.22 | -2.85 | 123493.00 | 9382.04 | 2.25 |
| 2024-07-23 | 7.60 | 7.72 | 0.07 | 0.92 | 174172.52 | 13665.15 | 3.17 |
| 2024-07-22 | 7.64 | 7.65 | 0.11 | 1.46 | 73220.00 | 5577.62 | 1.33 |
| 2024-07-19 | 7.30 | 7.54 | 0.19 | 2.59 | 102971.60 | 7756.35 | 1.88 |
| 2024-07-18 | 7.42 | 7.35 | -0.11 | -1.48 | 80588.60 | 5880.76 | 1.47 |
| 2024-07-17 | 7.53 | 7.46 | -0.09 | -1.19 | 55145.00 | 4141.58 | 1.01 |
| 2024-07-16 | 7.46 | 7.55 | 0.06 | 0.80 | 54204.00 | 4069.75 | 0.99 |
| 2024-07-15 | 7.69 | 7.52 | -0.18 | -2.34 | 68936.00 | 5205.55 | 1.26 |
| 2024-07-12 | 7.77 | 7.70 | -0.08 | -1.03 | 53965.00 | 4186.31 | 0.98 |
| 2024-07-11 | 7.73 | 7.78 | 0.20 | 2.64 | 69282.00 | 5380.42 | 1.26 |
| 2024-07-10 | 7.60 | 7.58 | -0.02 | -0.26 | 59765.33 | 4558.28 | 1.09 |
| 2024-07-09 | 7.47 | 7.60 | 0.15 | 2.01 | 70629.00 | 5292.29 | 1.29 |
| 2024-07-08 | 7.70 | 7.45 | -0.31 | -4.00 | 74306.00 | 5597.72 | 1.35 |
| 2024-07-05 | 7.67 | 7.76 | 0.08 | 1.04 | 53043.00 | 4113.74 | 0.96 |
| 2024-07-04 | 7.93 | 7.68 | -0.21 | -2.66 | 56725.00 | 4413.41 | 1.03 |
| 2024-07-03 | 8.02 | 7.89 | -0.16 | -1.99 | 60579.00 | 4802.68 | 1.10 |
| 2024-07-02 | 7.91 | 8.05 | 0.17 | 2.16 | 109357.00 | 8821.04 | 1.98 |
| 2024-07-01 | 7.91 | 7.88 | -0.08 | -1.01 | 99512.00 | 7771.44 | 1.80 |
| 2024-06-28 | 7.96 | 7.96 | -0.03 | -0.38 | 97153.67 | 7811.01 | 1.76 |
| 2024-06-27 | 8.09 | 7.99 | -0.13 | -1.60 | 91909.00 | 7394.45 | 1.66 |
| 2024-06-26 | 7.65 | 8.12 | 0.47 | 6.14 | 120666.67 | 9547.83 | 2.18 |
| 2024-06-25 | 7.71 | 7.65 | -0.05 | -0.65 | 64430.00 | 4944.26 | 1.17 |
| 2024-06-24 | 8.00 | 7.70 | -0.35 | -4.35 | 101306.00 | 7896.77 | 1.83 |
| 2024-06-21 | 8.08 | 8.05 | -0.03 | -0.37 | 47893.00 | 3855.16 | 0.87 |
| 2024-06-20 | 8.29 | 8.08 | -0.22 | -2.65 | 66067.22 | 5398.85 | 1.20 |
| 2024-06-19 | 8.38 | 8.30 | -0.04 | -0.48 | 67614.67 | 5656.55 | 1.22 |
| 2024-06-18 | 8.19 | 8.34 | 0.18 | 2.21 | 74807.81 | 6201.76 | 1.35 |
| 2024-06-17 | 8.18 | 8.16 | -0.06 | -0.73 | 60872.56 | 4989.25 | 1.10 |
| 2024-06-14 | 8.16 | 8.22 | 0.06 | 0.74 | 70807.67 | 5785.56 | 1.28 |
| 2024-06-13 | 8.14 | 8.16 | 0.05 | 0.62 | 76970.00 | 6276.96 | 1.39 |
| 2024-06-12 | 8.04 | 8.11 | 0.07 | 0.87 | 75128.16 | 6097.23 | 1.36 |
| 2024-06-11 | 7.89 | 8.04 | 0.12 | 1.52 | 84111.51 | 6684.28 | 1.52 |
| 2024-06-07 | 7.90 | 7.92 | 0.07 | 0.89 | 88857.51 | 7039.22 | 1.61 |
| 2024-06-06 | 8.22 | 7.85 | -0.35 | -4.27 | 144690.60 | 11483.70 | 2.62 |
| 2024-06-05 | 8.28 | 8.20 | -0.11 | -1.32 | 62702.00 | 5194.31 | 1.13 |
| 2024-06-04 | 8.40 | 8.31 | -0.11 | -1.31 | 112410.00 | 9253.32 | 2.03 |
| 2024-06-03 | 8.65 | 8.42 | -0.23 | -2.66 | 99121.00 | 8387.78 | 1.79 |
| 2024-05-31 | 8.54 | 8.65 | 0.12 | 1.41 | 68529.00 | 5914.35 | 1.24 |
| 2024-05-30 | 8.50 | 8.53 | -0.01 | -0.12 | 56789.94 | 4839.55 | 1.03 |
| 2024-05-29 | 8.51 | 8.54 | 0.01 | 0.12 | 54273.62 | 4653.52 | 0.98 |
| 2024-05-28 | 8.64 | 8.53 | -0.14 | -1.62 | 58184.21 | 4994.42 | 1.05 |
| 2024-05-27 | 8.61 | 8.67 | 0.07 | 0.81 | 77956.00 | 6658.40 | 1.41 |
| 2024-05-24 | 8.73 | 8.60 | -0.13 | -1.49 | 73284.00 | 6358.70 | 1.33 |
| 2024-05-23 | 8.94 | 8.73 | -0.20 | -2.24 | 80993.67 | 7125.88 | 1.47 |
| 2024-05-22 | 8.85 | 8.93 | 0.11 | 1.25 | 81015.09 | 7202.17 | 1.47 |
| 2024-05-21 | 8.95 | 8.82 | -0.11 | -1.23 | 77905.60 | 6908.14 | 1.41 |
| 2024-05-20 | 8.92 | 8.93 | 0.03 | 0.34 | 101705.57 | 9102.14 | 1.84 |
| 2024-05-17 | 8.83 | 8.90 | 0.07 | 0.79 | 82776.75 | 7331.95 | 1.50 |
| 2024-05-16 | 8.83 | 8.83 | 0.04 | 0.46 | 80734.62 | 7157.12 | 1.46 |
| 2024-05-15 | 8.90 | 8.79 | -0.09 | -1.01 | 74837.32 | 6611.28 | 1.35 |
| 2024-05-14 | 8.79 | 8.88 | 0.12 | 1.37 | 92071.00 | 8158.51 | 1.67 |
| 2024-05-13 | 8.91 | 8.76 | -0.21 | -2.34 | 114882.00 | 10076.55 | 2.08 |
| 2024-05-10 | 9.18 | 8.97 | -0.15 | -1.65 | 144606.00 | 13042.87 | 2.62 |
| 2024-05-09 | 9.10 | 9.12 | 0.04 | 0.44 | 112271.22 | 10249.00 | 2.03 |
日K线
周K线
月K线
