博晖创新(300318)股票信息
| 股票代码 | 300318 |
| 股票名称 | 博晖创新 |
| 最新价/元 | 6.67 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 11.17 |
| 买入/元 | 6.67 |
| 卖出/元 | 6.68 |
| 昨收/元 | 6.00 |
| 今开/元 | 7.08 |
| 最高/元 | 7.17 |
| 最低/元 | 6.20 |
| 成交量/手 | 346616.33 |
| 成交额/万 | 22966.12 |
| 股净值/元 | -218.69 |
| 市净率 | 3.90 |
| 总市值/万 | 544872.63 |
| 流通值/万 | 532625.84 |
| 换手率/% | 4.34 |
| 入市日期 | 2012-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
博晖创新(300318)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 | 7.08 | 6.67 | 0.67 | 11.17 | 346616.33 | 22966.12 | 4.34 |
| 2024-09-30 | 5.67 | 6.00 | 0.70 | 13.21 | 270124.87 | 15573.33 | 3.38 |
| 2024-09-27 | 5.13 | 5.30 | 0.21 | 4.13 | 152428.95 | 8012.37 | 1.91 |
| 2024-09-26 | 5.00 | 5.09 | 0.09 | 1.80 | 88369.00 | 4445.93 | 1.11 |
| 2024-09-25 | 4.96 | 5.00 | 0.09 | 1.83 | 91290.00 | 4584.02 | 1.14 |
| 2024-09-24 | 4.79 | 4.91 | 0.14 | 2.94 | 75625.00 | 3677.88 | 0.95 |
| 2024-09-23 | 4.80 | 4.77 | -0.01 | -0.21 | 42072.00 | 2008.45 | 0.53 |
| 2024-09-20 | 4.87 | 4.78 | -0.09 | -1.85 | 47356.00 | 2274.17 | 0.59 |
| 2024-09-19 | 4.82 | 4.87 | 0.06 | 1.25 | 49421.00 | 2400.72 | 0.62 |
| 2024-09-18 | 4.89 | 4.81 | -0.09 | -1.84 | 40347.00 | 1944.22 | 0.51 |
| 2024-09-13 | 4.97 | 4.90 | -0.06 | -1.21 | 44469.00 | 2189.37 | 0.56 |
| 2024-09-12 | 4.97 | 4.96 | -0.05 | -1.00 | 47154.49 | 2363.19 | 0.59 |
| 2024-09-11 | 5.05 | 5.01 | -0.03 | -0.60 | 39688.94 | 1997.87 | 0.50 |
| 2024-09-10 | 5.06 | 5.04 | 0.03 | 0.60 | 47051.99 | 2361.65 | 0.59 |
| 2024-09-09 | 4.91 | 5.01 | 0.06 | 1.21 | 55469.00 | 2786.14 | 0.69 |
| 2024-09-06 | 5.09 | 4.95 | -0.11 | -2.17 | 48896.00 | 2442.21 | 0.61 |
| 2024-09-05 | 4.99 | 5.06 | 0.05 | 1.00 | 53653.00 | 2715.36 | 0.67 |
| 2024-09-04 | 5.01 | 5.01 | -0.03 | -0.60 | 52139.50 | 2623.01 | 0.65 |
| 2024-09-03 | 5.01 | 5.04 | -0.01 | -0.20 | 77412.00 | 3902.37 | 0.97 |
| 2024-09-02 | 5.17 | 5.05 | -0.03 | -0.59 | 120712.00 | 6204.13 | 1.51 |
| 2024-08-30 | 5.01 | 5.08 | 0.05 | 0.99 | 111982.00 | 5690.28 | 1.40 |
| 2024-08-29 | 4.91 | 5.03 | 0.12 | 2.44 | 99324.00 | 4957.57 | 1.24 |
| 2024-08-28 | 4.94 | 4.91 | -0.06 | -1.21 | 96947.00 | 4781.50 | 1.21 |
| 2024-08-27 | 4.85 | 4.97 | 0.12 | 2.47 | 146275.99 | 7340.82 | 1.83 |
| 2024-08-26 | 4.78 | 4.85 | 0.02 | 0.41 | 68356.00 | 3285.56 | 0.86 |
| 2024-08-23 | 4.78 | 4.83 | 0.00 | 0.00 | 104096.50 | 5035.90 | 1.30 |
| 2024-08-22 | 5.18 | 4.83 | -0.24 | -4.73 | 176990.00 | 8744.47 | 2.22 |
| 2024-08-21 | 5.21 | 5.07 | -0.28 | -5.23 | 205205.77 | 10522.43 | 2.57 |
| 2024-08-20 | 5.46 | 5.35 | -0.25 | -4.46 | 280393.51 | 15433.93 | 3.51 |
| 2024-08-19 | 5.72 | 5.60 | -0.41 | -6.82 | 416502.77 | 23987.04 | 5.22 |
| 2024-08-16 | 5.16 | 6.01 | 0.76 | 14.48 | 480328.22 | 26889.01 | 6.02 |
| 2024-08-15 | 5.50 | 5.25 | 0.25 | 5.00 | 254132.27 | 13555.84 | 3.18 |
| 2024-08-14 | 5.04 | 5.00 | -0.04 | -0.79 | 38901.00 | 1947.26 | 0.49 |
| 2024-08-13 | 5.08 | 5.04 | -0.10 | -1.95 | 71725.00 | 3618.57 | 0.90 |
| 2024-08-12 | 5.01 | 5.14 | 0.12 | 2.39 | 95281.00 | 4920.28 | 1.19 |
| 2024-08-09 | 5.09 | 5.02 | -0.10 | -1.95 | 59496.30 | 3016.06 | 0.75 |
| 2024-08-08 | 5.04 | 5.12 | 0.08 | 1.59 | 55004.00 | 2812.57 | 0.69 |
| 2024-08-07 | 5.08 | 5.04 | -0.02 | -0.40 | 36258.00 | 1826.51 | 0.45 |
| 2024-08-06 | 4.95 | 5.06 | 0.15 | 3.06 | 63517.00 | 3184.16 | 0.80 |
| 2024-08-05 | 4.95 | 4.91 | -0.06 | -1.21 | 64103.00 | 3202.73 | 0.80 |
| 2024-08-02 | 4.81 | 4.97 | 0.12 | 2.47 | 90768.00 | 4525.63 | 1.14 |
| 2024-08-01 | 4.86 | 4.85 | 0.02 | 0.41 | 45349.00 | 2208.24 | 0.57 |
| 2024-07-31 | 4.64 | 4.83 | 0.17 | 3.65 | 62621.00 | 2993.09 | 0.78 |
| 2024-07-30 | 4.65 | 4.66 | 0.06 | 1.30 | 38420.00 | 1787.05 | 0.48 |
| 2024-07-29 | 4.73 | 4.60 | -0.11 | -2.34 | 46583.86 | 2167.20 | 0.58 |
| 2024-07-26 | 4.65 | 4.71 | 0.07 | 1.51 | 38113.59 | 1781.88 | 0.48 |
| 2024-07-25 | 4.61 | 4.64 | 0.00 | 0.00 | 33423.00 | 1552.18 | 0.42 |
| 2024-07-24 | 4.76 | 4.64 | -0.13 | -2.73 | 38560.99 | 1808.82 | 0.48 |
| 2024-07-23 | 4.93 | 4.77 | -0.13 | -2.65 | 41685.00 | 2008.88 | 0.52 |
| 2024-07-22 | 4.91 | 4.90 | -0.02 | -0.41 | 31155.98 | 1523.35 | 0.39 |
| 2024-07-19 | 4.87 | 4.92 | 0.01 | 0.20 | 50542.76 | 2477.65 | 0.63 |
| 2024-07-18 | 4.90 | 4.91 | 0.03 | 0.62 | 35688.00 | 1734.12 | 0.45 |
| 2024-07-17 | 4.88 | 4.88 | 0.02 | 0.41 | 29139.00 | 1419.80 | 0.36 |
| 2024-07-16 | 4.95 | 4.86 | -0.02 | -0.41 | 28962.95 | 1411.60 | 0.36 |
| 2024-07-15 | 5.00 | 4.88 | -0.09 | -1.81 | 33011.00 | 1617.66 | 0.41 |
| 2024-07-12 | 4.97 | 4.97 | 0.00 | 0.00 | 38708.00 | 1930.50 | 0.48 |
| 2024-07-11 | 4.86 | 4.97 | 0.18 | 3.76 | 62606.00 | 3088.18 | 0.78 |
| 2024-07-10 | 4.81 | 4.79 | -0.03 | -0.62 | 31697.70 | 1524.07 | 0.40 |
| 2024-07-09 | 4.80 | 4.82 | 0.02 | 0.42 | 42064.78 | 1991.24 | 0.53 |
| 2024-07-08 | 4.95 | 4.80 | -0.15 | -3.03 | 37857.00 | 1832.74 | 0.47 |
| 2024-07-05 | 4.75 | 4.95 | 0.21 | 4.43 | 55508.99 | 2699.20 | 0.70 |
| 2024-07-04 | 4.93 | 4.74 | -0.20 | -4.05 | 52059.00 | 2500.56 | 0.65 |
| 2024-07-03 | 5.05 | 4.94 | -0.04 | -0.80 | 38525.00 | 1923.78 | 0.48 |
| 2024-07-02 | 4.91 | 4.98 | 0.05 | 1.01 | 38953.00 | 1936.20 | 0.49 |
| 2024-07-01 | 4.85 | 4.93 | 0.05 | 1.03 | 27894.00 | 1360.74 | 0.35 |
| 2024-06-28 | 4.90 | 4.88 | -0.04 | -0.81 | 34123.75 | 1680.28 | 0.43 |
| 2024-06-27 | 4.92 | 4.92 | -0.04 | -0.81 | 38703.00 | 1917.14 | 0.48 |
| 2024-06-26 | 4.77 | 4.96 | 0.17 | 3.55 | 40168.03 | 1956.24 | 0.50 |
| 2024-06-25 | 4.78 | 4.79 | 0.01 | 0.21 | 29715.03 | 1423.83 | 0.37 |
| 2024-06-24 | 5.03 | 4.78 | -0.22 | -4.40 | 47805.00 | 2319.18 | 0.60 |
| 2024-06-21 | 4.98 | 5.00 | 0.00 | 0.00 | 37024.04 | 1856.07 | 0.46 |
| 2024-06-20 | 5.02 | 5.00 | -0.02 | -0.40 | 44737.00 | 2251.23 | 0.56 |
| 2024-06-19 | 5.12 | 5.02 | -0.07 | -1.38 | 27741.00 | 1402.27 | 0.35 |
| 2024-06-18 | 5.00 | 5.09 | 0.08 | 1.60 | 36768.99 | 1869.15 | 0.46 |
| 2024-06-17 | 5.07 | 5.01 | -0.07 | -1.38 | 32615.56 | 1635.72 | 0.41 |
| 2024-06-14 | 5.13 | 5.08 | -0.05 | -0.98 | 35808.00 | 1816.51 | 0.45 |
| 2024-06-13 | 5.20 | 5.13 | -0.04 | -0.77 | 38728.04 | 1995.63 | 0.48 |
| 2024-06-12 | 5.16 | 5.17 | 0.02 | 0.39 | 45226.04 | 2343.38 | 0.57 |
| 2024-06-11 | 5.02 | 5.15 | 0.08 | 1.58 | 52920.28 | 2692.68 | 0.66 |
| 2024-06-07 | 4.99 | 5.07 | 0.14 | 2.84 | 60838.83 | 3074.61 | 0.76 |
| 2024-06-06 | 5.15 | 4.93 | -0.21 | -4.09 | 88250.70 | 4388.87 | 1.11 |
| 2024-06-05 | 5.22 | 5.14 | -0.06 | -1.15 | 45507.91 | 2361.91 | 0.57 |
| 2024-06-04 | 5.15 | 5.20 | 0.02 | 0.39 | 47395.30 | 2456.08 | 0.59 |
| 2024-06-03 | 5.32 | 5.18 | -0.14 | -2.63 | 71141.38 | 3709.75 | 0.89 |
| 2024-05-31 | 5.33 | 5.32 | 0.01 | 0.19 | 33196.00 | 1766.78 | 0.42 |
| 2024-05-30 | 5.38 | 5.31 | -0.03 | -0.56 | 46101.00 | 2453.32 | 0.58 |
| 2024-05-29 | 5.36 | 5.34 | -0.02 | -0.37 | 44717.66 | 2399.85 | 0.56 |
| 2024-05-28 | 5.44 | 5.36 | -0.08 | -1.47 | 33701.96 | 1809.93 | 0.42 |
| 2024-05-27 | 5.46 | 5.44 | 0.02 | 0.37 | 58797.84 | 3156.11 | 0.74 |
| 2024-05-24 | 5.44 | 5.42 | 0.02 | 0.37 | 59498.91 | 3254.35 | 0.75 |
| 2024-05-23 | 5.51 | 5.40 | -0.11 | -2.00 | 54168.71 | 2941.37 | 0.68 |
| 2024-05-22 | 5.52 | 5.51 | 0.03 | 0.55 | 58460.00 | 3232.49 | 0.73 |
| 2024-05-21 | 5.56 | 5.48 | -0.08 | -1.44 | 61926.00 | 3404.36 | 0.78 |
| 2024-05-20 | 5.39 | 5.56 | 0.18 | 3.35 | 120077.90 | 6684.83 | 1.50 |
| 2024-05-17 | 5.36 | 5.38 | 0.02 | 0.37 | 69956.99 | 3754.13 | 0.88 |
| 2024-05-16 | 5.43 | 5.36 | -0.07 | -1.29 | 87926.00 | 4757.67 | 1.10 |
| 2024-05-15 | 5.58 | 5.43 | -0.16 | -2.86 | 112295.00 | 6148.95 | 1.41 |
| 2024-05-14 | 5.50 | 5.59 | 0.07 | 1.27 | 178229.00 | 9942.31 | 2.23 |
| 2024-05-13 | 6.02 | 5.52 | -0.27 | -4.66 | 263759.51 | 15173.64 | 3.30 |
| 2024-05-10 | 5.63 | 5.79 | 0.13 | 2.30 | 231360.38 | 13448.57 | 2.90 |
日K线
周K线
月K线
