博腾股份(300363)股票信息
| 股票代码 | 300363 |
| 股票名称 | 博腾股份 |
| 最新价/元 | 19.52 |
| 涨跌额/元 | 2.92 |
| 涨跌幅/% | 17.59 |
| 买入/元 | 19.52 |
| 卖出/元 | 19.53 |
| 昨收/元 | 16.60 |
| 今开/元 | 19.92 |
| 最高/元 | 19.92 |
| 最低/元 | 17.56 |
| 成交量/手 | 458612.71 |
| 成交额/万 | 86696.78 |
| 股净值/元 | 39.84 |
| 市净率 | 2.00 |
| 总市值/万 | 1064746.74 |
| 流通值/万 | 977014.10 |
| 换手率/% | 9.16 |
| 入市日期 | 2014-01-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
博腾股份(300363)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 | 19.92 | 19.52 | 2.92 | 17.59 | 458612.71 | 86696.78 | 9.16 |
| 2024-09-30 | 14.90 | 16.60 | 2.58 | 18.40 | 415455.53 | 64605.25 | 8.30 |
| 2024-09-27 | 12.90 | 14.02 | 1.36 | 10.74 | 313919.91 | 42903.16 | 6.27 |
| 2024-09-26 | 12.09 | 12.66 | 0.50 | 4.11 | 177605.95 | 21726.87 | 3.55 |
| 2024-09-25 | 11.98 | 12.16 | 0.19 | 1.59 | 218540.99 | 26690.92 | 4.37 |
| 2024-09-24 | 11.48 | 11.97 | 0.49 | 4.27 | 171847.00 | 20167.73 | 3.43 |
| 2024-09-23 | 12.10 | 11.48 | 0.06 | 0.53 | 151920.32 | 17938.32 | 3.04 |
| 2024-09-20 | 11.74 | 11.42 | -0.30 | -2.56 | 53998.51 | 6192.39 | 1.08 |
| 2024-09-19 | 11.55 | 11.72 | 0.27 | 2.36 | 52761.56 | 6174.52 | 1.05 |
| 2024-09-18 | 11.70 | 11.45 | -0.25 | -2.14 | 34082.85 | 3909.91 | 0.68 |
| 2024-09-13 | 12.01 | 11.70 | -0.32 | -2.66 | 44952.27 | 5309.19 | 0.90 |
| 2024-09-12 | 11.94 | 12.02 | 0.08 | 0.67 | 49480.75 | 5992.71 | 0.99 |
| 2024-09-11 | 11.74 | 11.94 | 0.15 | 1.27 | 57051.00 | 6815.76 | 1.14 |
| 2024-09-10 | 11.90 | 11.79 | -0.06 | -0.51 | 55484.99 | 6489.55 | 1.11 |
| 2024-09-09 | 11.78 | 11.85 | 0.07 | 0.59 | 62293.99 | 7456.74 | 1.24 |
| 2024-09-06 | 12.11 | 11.78 | -0.28 | -2.32 | 42322.00 | 5030.90 | 0.85 |
| 2024-09-05 | 11.91 | 12.06 | 0.13 | 1.09 | 64755.03 | 7874.44 | 1.29 |
| 2024-09-04 | 11.70 | 11.93 | 0.17 | 1.45 | 60087.00 | 7171.07 | 1.20 |
| 2024-09-03 | 11.62 | 11.76 | 0.06 | 0.51 | 51393.33 | 6045.40 | 1.03 |
| 2024-09-02 | 12.01 | 11.70 | -0.24 | -2.01 | 61864.09 | 7348.46 | 1.24 |
| 2024-08-30 | 11.92 | 11.94 | 0.19 | 1.62 | 79698.55 | 9550.49 | 1.59 |
| 2024-08-29 | 11.25 | 11.75 | 0.50 | 4.44 | 77139.23 | 8951.81 | 1.54 |
| 2024-08-28 | 11.00 | 11.25 | -0.22 | -1.92 | 72871.28 | 8139.10 | 1.46 |
| 2024-08-27 | 11.64 | 11.47 | -0.18 | -1.55 | 43284.00 | 4992.11 | 0.86 |
| 2024-08-26 | 11.50 | 11.65 | 0.21 | 1.84 | 59647.00 | 6948.79 | 1.19 |
| 2024-08-23 | 11.66 | 11.44 | -0.22 | -1.89 | 49846.00 | 5725.36 | 1.00 |
| 2024-08-22 | 11.97 | 11.66 | -0.31 | -2.59 | 54652.00 | 6441.63 | 1.09 |
| 2024-08-21 | 12.06 | 11.97 | -0.09 | -0.75 | 40752.43 | 4901.08 | 0.81 |
| 2024-08-20 | 12.48 | 12.06 | -0.38 | -3.06 | 59033.17 | 7229.73 | 1.18 |
| 2024-08-19 | 12.72 | 12.44 | -0.29 | -2.28 | 59237.00 | 7413.79 | 1.18 |
| 2024-08-16 | 12.65 | 12.73 | 0.04 | 0.32 | 72606.00 | 9160.48 | 1.45 |
| 2024-08-15 | 12.71 | 12.69 | 0.05 | 0.40 | 67910.00 | 8626.07 | 1.36 |
| 2024-08-14 | 12.94 | 12.64 | -0.31 | -2.39 | 48098.10 | 6104.11 | 0.96 |
| 2024-08-13 | 12.98 | 12.95 | 0.00 | 0.00 | 59757.00 | 7635.25 | 1.19 |
| 2024-08-12 | 12.80 | 12.95 | 0.09 | 0.70 | 68846.00 | 8953.81 | 1.38 |
| 2024-08-09 | 13.26 | 12.86 | -0.26 | -1.98 | 90544.85 | 11796.39 | 1.81 |
| 2024-08-08 | 13.41 | 13.12 | -0.28 | -2.09 | 89512.00 | 11888.22 | 1.79 |
| 2024-08-07 | 13.41 | 13.40 | -0.08 | -0.59 | 98972.23 | 13203.30 | 1.98 |
| 2024-08-06 | 13.40 | 13.48 | 0.14 | 1.05 | 110185.14 | 14828.51 | 2.20 |
| 2024-08-05 | 13.54 | 13.34 | -0.18 | -1.33 | 176879.21 | 24143.03 | 3.53 |
| 2024-08-02 | 13.03 | 13.52 | 0.49 | 3.76 | 280694.08 | 38725.62 | 5.61 |
| 2024-08-01 | 12.68 | 13.03 | 0.31 | 2.44 | 148279.51 | 19068.04 | 2.96 |
| 2024-07-31 | 11.83 | 12.72 | 0.87 | 7.34 | 170612.93 | 21120.89 | 3.41 |
| 2024-07-30 | 11.74 | 11.85 | 0.15 | 1.28 | 122174.52 | 14650.47 | 2.44 |
| 2024-07-29 | 11.91 | 11.70 | -0.20 | -1.68 | 44341.00 | 5205.50 | 0.89 |
| 2024-07-26 | 11.81 | 11.90 | 0.08 | 0.68 | 54642.00 | 6502.79 | 1.09 |
| 2024-07-25 | 11.50 | 11.82 | 0.32 | 2.78 | 80287.00 | 9477.65 | 1.60 |
| 2024-07-24 | 11.72 | 11.50 | -0.24 | -2.04 | 79747.30 | 9257.84 | 1.59 |
| 2024-07-23 | 12.14 | 11.74 | -0.42 | -3.45 | 61842.14 | 7395.80 | 1.24 |
| 2024-07-22 | 12.19 | 12.16 | 0.11 | 0.91 | 74246.00 | 9037.33 | 1.48 |
| 2024-07-19 | 12.00 | 12.05 | 0.01 | 0.08 | 67177.00 | 8073.98 | 1.34 |
| 2024-07-18 | 11.99 | 12.04 | -0.01 | -0.08 | 83106.00 | 9954.60 | 1.66 |
| 2024-07-17 | 11.86 | 12.05 | 0.31 | 2.64 | 103199.62 | 12422.35 | 2.06 |
| 2024-07-16 | 11.72 | 11.74 | 0.02 | 0.17 | 48920.93 | 5735.51 | 0.98 |
| 2024-07-15 | 12.00 | 11.72 | -0.38 | -3.14 | 66152.12 | 7812.84 | 1.32 |
| 2024-07-12 | 12.09 | 12.10 | 0.11 | 0.92 | 100715.54 | 12264.70 | 2.01 |
| 2024-07-11 | 11.43 | 11.99 | 0.77 | 6.86 | 143381.62 | 17064.92 | 2.86 |
| 2024-07-10 | 11.18 | 11.22 | 0.00 | 0.00 | 73894.50 | 8378.95 | 1.48 |
| 2024-07-09 | 11.24 | 11.22 | -0.07 | -0.62 | 96191.44 | 10728.64 | 1.92 |
| 2024-07-08 | 11.77 | 11.29 | -0.53 | -4.48 | 89617.24 | 10255.49 | 1.79 |
| 2024-07-05 | 11.36 | 11.82 | 0.48 | 4.23 | 104961.20 | 12180.15 | 2.10 |
| 2024-07-04 | 11.80 | 11.34 | -0.48 | -4.06 | 78074.25 | 8990.68 | 1.56 |
| 2024-07-03 | 11.79 | 11.82 | 0.02 | 0.17 | 66546.00 | 7893.18 | 1.33 |
| 2024-07-02 | 11.90 | 11.80 | -0.10 | -0.84 | 62258.20 | 7398.29 | 1.24 |
| 2024-07-01 | 11.94 | 11.90 | -0.05 | -0.42 | 75744.00 | 8951.69 | 1.51 |
| 2024-06-28 | 12.20 | 11.95 | -0.26 | -2.13 | 89860.57 | 10913.50 | 1.80 |
| 2024-06-27 | 12.50 | 12.21 | -0.46 | -3.63 | 81524.61 | 10082.82 | 1.63 |
| 2024-06-26 | 12.14 | 12.67 | 0.55 | 4.54 | 119535.14 | 14845.32 | 2.39 |
| 2024-06-25 | 12.31 | 12.12 | -0.26 | -2.10 | 109789.96 | 13402.69 | 2.19 |
| 2024-06-24 | 13.17 | 12.38 | -0.79 | -6.00 | 153361.00 | 19505.14 | 3.06 |
| 2024-06-21 | 13.50 | 13.17 | 0.63 | 5.02 | 234045.58 | 31085.49 | 4.68 |
| 2024-06-20 | 12.87 | 12.54 | -0.33 | -2.56 | 89267.00 | 11424.76 | 1.78 |
| 2024-06-19 | 13.15 | 12.87 | -0.18 | -1.38 | 59531.00 | 7682.46 | 1.19 |
| 2024-06-18 | 13.22 | 13.05 | -0.17 | -1.29 | 80781.88 | 10613.34 | 1.61 |
| 2024-06-17 | 13.09 | 13.22 | 0.05 | 0.38 | 95653.57 | 12550.77 | 1.91 |
| 2024-06-14 | 13.51 | 13.17 | -0.40 | -2.95 | 226520.94 | 29647.75 | 4.53 |
| 2024-06-13 | 13.99 | 13.57 | -0.52 | -3.69 | 127091.80 | 17441.16 | 2.54 |
| 2024-06-12 | 13.89 | 14.09 | 0.20 | 1.44 | 117039.00 | 16497.29 | 2.34 |
| 2024-06-11 | 13.56 | 13.89 | 0.32 | 2.36 | 71591.71 | 9749.22 | 1.43 |
| 2024-06-07 | 13.58 | 13.57 | 0.08 | 0.59 | 55177.12 | 7480.14 | 1.10 |
| 2024-06-06 | 14.26 | 13.49 | -0.69 | -4.87 | 93815.71 | 12860.74 | 1.87 |
| 2024-06-05 | 14.27 | 14.18 | -0.14 | -0.98 | 47299.69 | 6786.80 | 0.95 |
| 2024-06-04 | 14.25 | 14.32 | 0.02 | 0.14 | 50263.31 | 7160.78 | 1.00 |
| 2024-06-03 | 14.71 | 14.30 | -0.45 | -3.05 | 53348.59 | 7679.86 | 1.07 |
| 2024-05-31 | 14.91 | 14.75 | -0.02 | -0.14 | 44215.00 | 6571.74 | 0.88 |
| 2024-05-30 | 14.66 | 14.77 | 0.07 | 0.48 | 39569.00 | 5819.63 | 0.79 |
| 2024-05-29 | 14.80 | 14.70 | 0.00 | 0.00 | 46573.67 | 6870.80 | 0.93 |
| 2024-05-28 | 15.27 | 15.18 | -0.15 | -0.98 | 40659.00 | 6211.73 | 0.81 |
| 2024-05-27 | 15.33 | 15.33 | 0.03 | 0.20 | 55701.00 | 8397.59 | 1.11 |
| 2024-05-24 | 15.54 | 15.30 | -0.19 | -1.23 | 42562.54 | 6567.59 | 0.85 |
| 2024-05-23 | 16.01 | 15.49 | -0.45 | -2.82 | 55889.53 | 8735.57 | 1.12 |
| 2024-05-22 | 15.75 | 15.94 | 0.25 | 1.59 | 63701.67 | 10080.86 | 1.27 |
| 2024-05-21 | 16.09 | 15.69 | -0.45 | -2.79 | 92681.07 | 14552.68 | 1.85 |
| 2024-05-20 | 16.13 | 16.14 | -0.01 | -0.06 | 68055.93 | 11016.47 | 1.36 |
| 2024-05-17 | 16.28 | 16.15 | -0.08 | -0.49 | 72594.00 | 11682.67 | 1.45 |
| 2024-05-16 | 16.44 | 16.23 | -0.09 | -0.55 | 70015.64 | 11433.13 | 1.40 |
| 2024-05-15 | 16.91 | 16.32 | -0.70 | -4.11 | 102821.37 | 16953.53 | 2.05 |
| 2024-05-14 | 16.94 | 17.02 | 0.08 | 0.47 | 113943.46 | 19605.76 | 2.28 |
| 2024-05-13 | 18.15 | 16.94 | -0.47 | -2.70 | 159114.65 | 27845.05 | 3.18 |
| 2024-05-10 | 17.78 | 17.41 | -0.56 | -3.12 | 135403.84 | 23867.51 | 2.71 |
日K线
周K线
月K线
