宝通科技(300031)股票信息
| 股票代码 | 300031 |
| 股票名称 | 宝通科技 |
| 最新价/元 | 21.98 |
| 涨跌额/元 | 2.71 |
| 涨跌幅/% | 14.06 |
| 买入/元 | 21.98 |
| 卖出/元 | 21.99 |
| 昨收/元 | 19.27 |
| 今开/元 | 22.90 |
| 最高/元 | 22.90 |
| 最低/元 | 19.85 |
| 成交量/手 | 576531.76 |
| 成交额/万 | 122797.20 |
| 股净值/元 | 85.46 |
| 市净率 | 2.41 |
| 总市值/万 | 913426.64 |
| 流通值/万 | 766687.22 |
| 换手率/% | 16.53 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
宝通科技(300031)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 22.90 | 21.98 | 2.71 | 14.06 | 576531.76 | 122797.20 | 16.53 |
| 2024-09-30 | 17.34 | 19.27 | 2.62 | 15.74 | 471994.76 | 85952.87 | 13.53 |
| 2024-09-27 | 15.90 | 16.65 | 1.00 | 6.39 | 336981.87 | 54948.92 | 9.66 |
| 2024-09-26 | 14.99 | 15.65 | 0.58 | 3.85 | 176778.80 | 27181.05 | 5.07 |
| 2024-09-25 | 15.06 | 15.07 | 0.12 | 0.80 | 201441.01 | 30768.13 | 5.78 |
| 2024-09-24 | 14.40 | 14.95 | 0.65 | 4.55 | 154135.70 | 22559.13 | 4.42 |
| 2024-09-23 | 14.32 | 14.30 | -0.15 | -1.04 | 63485.00 | 9148.42 | 1.82 |
| 2024-09-20 | 14.55 | 14.45 | -0.10 | -0.69 | 69192.57 | 10002.81 | 1.98 |
| 2024-09-19 | 14.38 | 14.55 | 0.28 | 1.96 | 90583.49 | 13136.53 | 2.60 |
| 2024-09-18 | 14.44 | 14.27 | -0.16 | -1.11 | 71632.14 | 10218.50 | 2.05 |
| 2024-09-13 | 14.60 | 14.43 | -0.17 | -1.16 | 74713.02 | 10862.07 | 2.14 |
| 2024-09-12 | 14.96 | 14.60 | -0.33 | -2.21 | 96431.68 | 14322.31 | 2.76 |
| 2024-09-11 | 14.98 | 14.93 | -0.15 | -1.00 | 69597.41 | 10388.10 | 2.00 |
| 2024-09-10 | 14.87 | 15.08 | 0.22 | 1.48 | 102671.08 | 15207.90 | 2.94 |
| 2024-09-09 | 15.01 | 14.86 | -0.24 | -1.59 | 86692.68 | 12954.86 | 2.49 |
| 2024-09-06 | 15.25 | 15.10 | -0.15 | -0.98 | 103346.50 | 15684.23 | 2.96 |
| 2024-09-05 | 14.95 | 15.25 | 0.30 | 2.01 | 137674.00 | 20972.46 | 3.95 |
| 2024-09-04 | 15.05 | 14.95 | -0.20 | -1.32 | 85737.00 | 12852.73 | 2.46 |
| 2024-09-03 | 14.96 | 15.15 | 0.17 | 1.14 | 110690.44 | 16762.03 | 3.17 |
| 2024-09-02 | 15.26 | 14.98 | -0.36 | -2.35 | 152711.00 | 23255.14 | 4.38 |
| 2024-08-30 | 14.78 | 15.34 | 0.59 | 4.00 | 221606.00 | 33875.82 | 6.35 |
| 2024-08-29 | 14.53 | 14.75 | 0.09 | 0.61 | 114605.30 | 16864.87 | 3.29 |
| 2024-08-28 | 14.51 | 14.66 | 0.24 | 1.66 | 124279.72 | 18027.69 | 3.56 |
| 2024-08-27 | 14.44 | 14.42 | -0.11 | -0.76 | 126251.00 | 18265.31 | 3.62 |
| 2024-08-26 | 14.40 | 14.53 | 0.09 | 0.62 | 78669.00 | 11348.70 | 2.26 |
| 2024-08-23 | 14.32 | 14.44 | 0.03 | 0.21 | 96560.00 | 13898.35 | 2.77 |
| 2024-08-22 | 14.93 | 14.41 | -0.59 | -3.93 | 161888.45 | 23785.63 | 4.64 |
| 2024-08-21 | 15.05 | 15.00 | 0.06 | 0.40 | 204032.06 | 31054.24 | 5.85 |
| 2024-08-20 | 15.04 | 14.94 | -0.19 | -1.26 | 146572.17 | 22045.36 | 4.20 |
| 2024-08-19 | 15.09 | 15.13 | -0.04 | -0.26 | 130597.44 | 19780.41 | 3.74 |
| 2024-08-16 | 15.35 | 15.17 | -0.08 | -0.53 | 167796.01 | 25597.18 | 4.81 |
| 2024-08-15 | 14.39 | 15.25 | 0.81 | 5.61 | 307022.09 | 46738.94 | 8.80 |
| 2024-08-14 | 14.31 | 14.44 | 0.14 | 0.98 | 107606.00 | 15523.41 | 3.08 |
| 2024-08-13 | 14.36 | 14.30 | -0.09 | -0.63 | 90844.99 | 12947.64 | 2.60 |
| 2024-08-12 | 14.45 | 14.39 | -0.23 | -1.57 | 115323.49 | 16515.69 | 3.31 |
| 2024-08-09 | 15.04 | 14.62 | -0.34 | -2.27 | 136868.63 | 20294.20 | 3.92 |
| 2024-08-08 | 15.56 | 14.96 | -0.70 | -4.47 | 219309.00 | 33154.66 | 6.29 |
| 2024-08-07 | 15.30 | 15.66 | 0.28 | 1.82 | 176769.00 | 27542.44 | 5.07 |
| 2024-08-06 | 15.16 | 15.38 | 0.43 | 2.88 | 194992.90 | 29957.45 | 5.59 |
| 2024-08-05 | 15.33 | 14.95 | -0.58 | -3.74 | 235860.20 | 36408.60 | 6.76 |
| 2024-08-02 | 15.78 | 15.53 | -0.40 | -2.51 | 178276.10 | 28141.65 | 5.11 |
| 2024-08-01 | 16.19 | 15.93 | -0.27 | -1.67 | 205648.20 | 32919.14 | 5.90 |
| 2024-07-31 | 15.51 | 16.20 | 0.58 | 3.71 | 289930.06 | 46341.28 | 8.31 |
| 2024-07-30 | 15.57 | 15.62 | -0.07 | -0.45 | 205682.38 | 32337.81 | 5.90 |
| 2024-07-29 | 15.29 | 15.69 | 0.35 | 2.28 | 208087.51 | 32239.06 | 5.97 |
| 2024-07-26 | 15.30 | 15.34 | 0.10 | 0.66 | 119246.87 | 18230.25 | 3.42 |
| 2024-07-25 | 14.91 | 15.24 | 0.28 | 1.87 | 134424.00 | 20439.04 | 3.85 |
| 2024-07-24 | 15.05 | 14.96 | -0.25 | -1.64 | 130668.30 | 19729.74 | 3.75 |
| 2024-07-23 | 15.68 | 15.21 | -0.50 | -3.18 | 154931.17 | 24012.58 | 4.44 |
| 2024-07-22 | 15.48 | 15.71 | 0.11 | 0.71 | 155683.87 | 24375.07 | 4.46 |
| 2024-07-19 | 15.30 | 15.60 | 0.21 | 1.37 | 208307.47 | 32711.02 | 5.97 |
| 2024-07-18 | 15.64 | 15.39 | -0.45 | -2.84 | 243203.50 | 37130.38 | 6.97 |
| 2024-07-17 | 15.49 | 15.84 | 0.33 | 2.13 | 320414.50 | 50843.14 | 9.19 |
| 2024-07-16 | 15.35 | 15.51 | 0.12 | 0.78 | 195719.72 | 30070.51 | 5.61 |
| 2024-07-15 | 16.00 | 15.39 | -0.66 | -4.11 | 291133.61 | 45296.84 | 8.35 |
| 2024-07-12 | 15.57 | 16.05 | 0.36 | 2.29 | 354072.22 | 56318.06 | 10.15 |
| 2024-07-11 | 15.67 | 15.69 | 0.17 | 1.10 | 291068.60 | 45584.06 | 8.34 |
| 2024-07-10 | 15.45 | 15.52 | 0.07 | 0.45 | 401546.24 | 62849.25 | 11.61 |
| 2024-07-09 | 14.66 | 15.45 | 0.86 | 5.89 | 391291.83 | 59042.30 | 11.32 |
| 2024-07-08 | 15.18 | 14.59 | 0.32 | 2.24 | 282676.97 | 41582.93 | 8.18 |
| 2024-07-05 | 14.06 | 14.27 | 0.23 | 1.64 | 95705.00 | 13562.96 | 2.77 |
| 2024-07-04 | 14.48 | 14.04 | -0.44 | -3.04 | 115719.00 | 16495.42 | 3.35 |
| 2024-07-03 | 14.64 | 14.48 | -0.18 | -1.23 | 117998.00 | 17080.64 | 3.41 |
| 2024-07-02 | 14.49 | 14.66 | 0.16 | 1.10 | 154416.03 | 22659.18 | 4.47 |
| 2024-07-01 | 14.35 | 14.50 | 0.13 | 0.91 | 109422.04 | 15650.77 | 3.16 |
| 2024-06-28 | 14.15 | 14.37 | 0.22 | 1.56 | 156988.00 | 22690.50 | 4.54 |
| 2024-06-27 | 14.29 | 14.15 | -0.31 | -2.14 | 157668.00 | 22588.28 | 4.56 |
| 2024-06-26 | 13.50 | 14.46 | 0.98 | 7.27 | 213481.29 | 29922.95 | 6.17 |
| 2024-06-25 | 13.98 | 13.48 | -0.47 | -3.37 | 157314.26 | 21470.20 | 4.55 |
| 2024-06-24 | 14.25 | 13.95 | -0.41 | -2.86 | 114757.00 | 16277.94 | 3.32 |
| 2024-06-21 | 14.43 | 14.36 | 0.00 | 0.00 | 100018.00 | 14448.70 | 2.89 |
| 2024-06-20 | 14.66 | 14.36 | -0.41 | -2.78 | 130029.59 | 18880.69 | 3.76 |
| 2024-06-19 | 15.01 | 14.77 | -0.24 | -1.60 | 131700.46 | 19490.40 | 3.81 |
| 2024-06-18 | 14.70 | 15.01 | 0.35 | 2.39 | 190675.56 | 28447.25 | 5.51 |
| 2024-06-17 | 14.70 | 14.66 | 0.02 | 0.14 | 190428.18 | 28114.24 | 5.51 |
| 2024-06-14 | 14.43 | 14.64 | 0.25 | 1.74 | 153375.52 | 22283.17 | 4.44 |
| 2024-06-13 | 14.24 | 14.39 | 0.17 | 1.20 | 140529.96 | 20225.87 | 4.06 |
| 2024-06-12 | 13.85 | 14.28 | 0.33 | 2.37 | 134646.28 | 19069.75 | 3.89 |
| 2024-06-11 | 13.45 | 13.95 | 0.40 | 2.95 | 113725.44 | 15586.02 | 3.29 |
| 2024-06-07 | 13.64 | 13.55 | 0.17 | 1.27 | 100077.07 | 13552.63 | 2.89 |
| 2024-06-06 | 14.05 | 13.38 | -0.58 | -4.16 | 180984.98 | 24599.70 | 5.23 |
| 2024-06-05 | 14.05 | 13.96 | -0.22 | -1.55 | 95476.84 | 13487.19 | 2.76 |
| 2024-06-04 | 14.29 | 14.18 | -0.11 | -0.77 | 118918.00 | 16756.71 | 3.44 |
| 2024-06-03 | 14.44 | 14.29 | -0.17 | -1.18 | 119404.36 | 17030.76 | 3.45 |
| 2024-05-31 | 14.07 | 14.46 | 0.46 | 3.29 | 202895.57 | 29336.15 | 5.87 |
| 2024-05-30 | 13.95 | 14.00 | 0.01 | 0.07 | 78341.50 | 10918.07 | 2.27 |
| 2024-05-29 | 14.02 | 13.99 | 0.03 | 0.22 | 86620.02 | 12129.48 | 2.51 |
| 2024-05-28 | 14.32 | 13.96 | -0.42 | -2.92 | 119584.00 | 16783.50 | 3.46 |
| 2024-05-27 | 14.43 | 14.38 | 0.05 | 0.35 | 140698.85 | 19857.33 | 4.07 |
| 2024-05-24 | 14.45 | 14.33 | -0.14 | -0.97 | 131857.57 | 18972.89 | 3.81 |
| 2024-05-23 | 14.81 | 14.47 | -0.39 | -2.62 | 196910.48 | 28996.93 | 5.69 |
| 2024-05-22 | 14.70 | 14.86 | -0.06 | -0.40 | 185953.33 | 27429.26 | 5.38 |
| 2024-05-21 | 14.33 | 14.92 | 0.60 | 4.19 | 330225.46 | 48776.52 | 9.55 |
| 2024-05-20 | 14.22 | 14.32 | -0.05 | -0.35 | 131070.39 | 18785.94 | 3.79 |
| 2024-05-17 | 14.30 | 14.37 | 0.00 | 0.00 | 151663.43 | 21688.59 | 4.39 |
| 2024-05-16 | 14.30 | 14.37 | -0.23 | -1.58 | 206545.82 | 29819.00 | 5.97 |
| 2024-05-15 | 15.00 | 14.60 | -0.46 | -3.05 | 351394.36 | 52184.10 | 10.16 |
| 2024-05-14 | 14.28 | 15.06 | 1.23 | 8.89 | 457037.71 | 67356.21 | 13.22 |
| 2024-05-13 | 14.02 | 13.83 | -0.33 | -2.33 | 103920.00 | 14441.28 | 3.01 |
| 2024-05-10 | 14.38 | 14.16 | -0.18 | -1.26 | 91528.00 | 13014.17 | 2.65 |
日K线
周K线
月K线
