宝色股份(300402)股票信息
| 股票代码 | 300402 |
| 股票名称 | 宝色股份 |
| 最新价/元 | 16.81 |
| 涨跌额/元 | 1.52 |
| 涨跌幅/% | 9.94 |
| 买入/元 | 16.81 |
| 卖出/元 | 16.82 |
| 昨收/元 | 15.29 |
| 今开/元 | 18.00 |
| 最高/元 | 18.00 |
| 最低/元 | 15.52 |
| 成交量/手 | 169980.85 |
| 成交额/万 | 28384.63 |
| 股净值/元 | 57.51 |
| 市净率 | 2.86 |
| 总市值/万 | 409522.69 |
| 流通值/万 | 409522.69 |
| 换手率/% | 6.98 |
| 入市日期 | 2014-10-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
宝色股份(300402)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 | 18.00 | 16.81 | 1.52 | 9.94 | 169980.85 | 28384.63 | 6.98 |
| 2024-09-30 | 14.13 | 15.29 | 1.79 | 13.26 | 134315.22 | 19646.67 | 5.51 |
| 2024-09-27 | 12.94 | 13.50 | 0.75 | 5.88 | 68945.00 | 9172.89 | 2.83 |
| 2024-09-26 | 12.45 | 12.75 | 0.33 | 2.66 | 34307.00 | 4325.74 | 1.41 |
| 2024-09-25 | 12.46 | 12.42 | 0.06 | 0.49 | 39980.00 | 5028.33 | 1.64 |
| 2024-09-24 | 12.07 | 12.36 | 0.36 | 3.00 | 27475.00 | 3362.67 | 1.13 |
| 2024-09-23 | 11.84 | 12.00 | 0.06 | 0.50 | 15990.00 | 1908.62 | 0.66 |
| 2024-09-20 | 12.00 | 11.94 | -0.06 | -0.50 | 14015.00 | 1666.62 | 0.58 |
| 2024-09-19 | 11.68 | 12.00 | 0.32 | 2.74 | 18747.00 | 2239.49 | 0.77 |
| 2024-09-18 | 11.81 | 11.68 | -0.15 | -1.27 | 16990.00 | 1978.12 | 0.70 |
| 2024-09-13 | 12.05 | 11.83 | -0.19 | -1.58 | 16562.00 | 1974.30 | 0.68 |
| 2024-09-12 | 12.17 | 12.02 | -0.08 | -0.66 | 15354.00 | 1864.18 | 0.63 |
| 2024-09-11 | 12.17 | 12.10 | -0.08 | -0.66 | 14839.00 | 1803.34 | 0.61 |
| 2024-09-10 | 12.14 | 12.18 | 0.05 | 0.41 | 18248.00 | 2211.86 | 0.75 |
| 2024-09-09 | 12.00 | 12.13 | 0.03 | 0.25 | 16394.00 | 1982.60 | 0.67 |
| 2024-09-06 | 12.33 | 12.10 | -0.22 | -1.79 | 21646.00 | 2644.57 | 0.89 |
| 2024-09-05 | 12.52 | 12.32 | -0.06 | -0.49 | 16326.00 | 2022.31 | 0.67 |
| 2024-09-04 | 12.43 | 12.38 | -0.19 | -1.51 | 19017.00 | 2370.93 | 0.78 |
| 2024-09-03 | 12.42 | 12.57 | 0.10 | 0.80 | 15933.00 | 2004.81 | 0.65 |
| 2024-09-02 | 12.77 | 12.47 | -0.28 | -2.20 | 17871.00 | 2260.39 | 0.73 |
| 2024-08-30 | 12.58 | 12.75 | 0.19 | 1.51 | 32354.00 | 4139.64 | 1.33 |
| 2024-08-29 | 12.15 | 12.56 | 0.35 | 2.87 | 24388.00 | 3028.10 | 1.00 |
| 2024-08-28 | 12.09 | 12.21 | 0.12 | 0.99 | 22627.00 | 2770.19 | 0.93 |
| 2024-08-27 | 12.30 | 12.09 | -0.27 | -2.18 | 23210.00 | 2821.82 | 0.95 |
| 2024-08-26 | 12.14 | 12.36 | 0.35 | 2.91 | 25762.01 | 3168.09 | 1.06 |
| 2024-08-23 | 12.14 | 12.01 | -0.18 | -1.48 | 26751.00 | 3219.71 | 1.10 |
| 2024-08-22 | 12.35 | 12.19 | -0.21 | -1.69 | 39411.00 | 4835.94 | 1.62 |
| 2024-08-21 | 12.90 | 12.40 | -0.88 | -6.63 | 92100.34 | 11664.62 | 3.78 |
| 2024-08-20 | 13.88 | 13.28 | -0.06 | -0.45 | 115248.41 | 15824.61 | 4.73 |
| 2024-08-19 | 13.16 | 13.34 | 0.16 | 1.21 | 41236.00 | 5477.67 | 1.69 |
| 2024-08-16 | 13.10 | 13.18 | 0.08 | 0.61 | 38389.00 | 5073.53 | 1.58 |
| 2024-08-15 | 12.83 | 13.10 | 0.28 | 2.18 | 36112.00 | 4689.44 | 1.48 |
| 2024-08-14 | 13.00 | 12.82 | -0.10 | -0.77 | 23872.00 | 3086.41 | 0.98 |
| 2024-08-13 | 12.75 | 12.92 | 0.23 | 1.81 | 19396.00 | 2484.29 | 0.80 |
| 2024-08-12 | 12.78 | 12.69 | -0.08 | -0.63 | 17349.03 | 2204.63 | 0.71 |
| 2024-08-09 | 12.89 | 12.77 | -0.06 | -0.47 | 17659.00 | 2272.33 | 0.72 |
| 2024-08-08 | 13.08 | 12.83 | -0.20 | -1.54 | 27233.03 | 3495.09 | 1.12 |
| 2024-08-07 | 13.00 | 13.03 | 0.03 | 0.23 | 26600.00 | 3472.18 | 1.09 |
| 2024-08-06 | 12.88 | 13.00 | 0.37 | 2.93 | 34953.00 | 4514.49 | 1.43 |
| 2024-08-05 | 12.87 | 12.63 | -0.40 | -3.07 | 42120.00 | 5447.04 | 1.73 |
| 2024-08-02 | 13.15 | 13.03 | -0.33 | -2.47 | 48038.00 | 6347.95 | 1.97 |
| 2024-08-01 | 13.14 | 13.36 | 0.24 | 1.83 | 73457.00 | 9865.85 | 3.02 |
| 2024-07-31 | 12.88 | 13.12 | 0.22 | 1.71 | 48264.00 | 6297.29 | 1.98 |
| 2024-07-30 | 12.63 | 12.90 | 0.02 | 0.16 | 54249.00 | 6966.77 | 2.23 |
| 2024-07-29 | 12.38 | 12.88 | 0.55 | 4.46 | 74560.23 | 9662.04 | 3.06 |
| 2024-07-26 | 12.10 | 12.33 | 0.46 | 3.88 | 33156.00 | 4054.68 | 1.36 |
| 2024-07-25 | 11.73 | 11.87 | 0.06 | 0.51 | 20397.00 | 2402.73 | 0.84 |
| 2024-07-24 | 11.93 | 11.81 | -0.19 | -1.58 | 25500.07 | 3031.27 | 1.05 |
| 2024-07-23 | 12.30 | 12.00 | -0.30 | -2.44 | 17898.00 | 2182.57 | 0.73 |
| 2024-07-22 | 12.15 | 12.30 | 0.13 | 1.07 | 16949.00 | 2075.90 | 0.70 |
| 2024-07-19 | 12.05 | 12.17 | 0.09 | 0.75 | 21150.07 | 2571.24 | 0.87 |
| 2024-07-18 | 12.11 | 12.08 | -0.05 | -0.41 | 27406.00 | 3279.51 | 1.12 |
| 2024-07-17 | 12.40 | 12.13 | -0.27 | -2.18 | 18362.00 | 2249.30 | 0.75 |
| 2024-07-16 | 12.43 | 12.40 | -0.04 | -0.32 | 14546.22 | 1799.15 | 0.60 |
| 2024-07-15 | 12.52 | 12.44 | -0.22 | -1.74 | 17944.00 | 2246.59 | 0.74 |
| 2024-07-12 | 12.80 | 12.66 | -0.11 | -0.86 | 19660.07 | 2500.41 | 0.81 |
| 2024-07-11 | 12.50 | 12.77 | 0.47 | 3.82 | 27768.00 | 3513.02 | 1.14 |
| 2024-07-10 | 12.37 | 12.30 | -0.08 | -0.65 | 21263.00 | 2635.77 | 0.87 |
| 2024-07-09 | 12.06 | 12.38 | 0.19 | 1.56 | 35621.14 | 4322.03 | 1.46 |
| 2024-07-08 | 12.60 | 12.19 | -0.49 | -3.86 | 30255.22 | 3722.92 | 1.24 |
| 2024-07-05 | 12.61 | 12.68 | 0.05 | 0.40 | 21703.29 | 2728.41 | 0.89 |
| 2024-07-04 | 13.05 | 12.63 | -0.42 | -3.22 | 27287.00 | 3508.76 | 1.12 |
| 2024-07-03 | 13.19 | 13.05 | -0.14 | -1.06 | 19888.50 | 2601.66 | 0.82 |
| 2024-07-02 | 13.21 | 13.19 | -0.02 | -0.15 | 22075.00 | 2908.24 | 0.91 |
| 2024-07-01 | 12.94 | 13.21 | 0.23 | 1.77 | 27700.00 | 3638.03 | 1.14 |
| 2024-06-28 | 12.73 | 12.98 | 0.20 | 1.57 | 28176.00 | 3667.68 | 1.16 |
| 2024-06-27 | 13.10 | 12.78 | -0.43 | -3.26 | 29953.00 | 3889.49 | 1.23 |
| 2024-06-26 | 12.88 | 13.21 | 0.30 | 2.32 | 34902.00 | 4529.42 | 1.43 |
| 2024-06-25 | 12.83 | 12.91 | 0.08 | 0.62 | 26068.03 | 3367.53 | 1.07 |
| 2024-06-24 | 13.16 | 12.83 | -0.63 | -4.68 | 38964.00 | 5073.82 | 1.60 |
| 2024-06-21 | 13.68 | 13.46 | -0.15 | -1.10 | 27739.00 | 3765.78 | 1.14 |
| 2024-06-20 | 14.29 | 13.61 | -0.64 | -4.49 | 48783.04 | 6776.27 | 2.00 |
| 2024-06-19 | 14.46 | 14.25 | -0.17 | -1.18 | 38462.04 | 5509.44 | 1.58 |
| 2024-06-18 | 14.87 | 14.52 | -0.18 | -1.22 | 53211.00 | 7877.44 | 2.18 |
| 2024-06-17 | 14.64 | 14.70 | -0.02 | -0.14 | 20189.00 | 2973.88 | 0.83 |
| 2024-06-14 | 14.58 | 14.72 | 0.03 | 0.20 | 26785.29 | 3950.84 | 1.10 |
| 2024-06-13 | 14.56 | 14.69 | 0.09 | 0.62 | 37267.49 | 5528.86 | 1.53 |
| 2024-06-12 | 14.45 | 14.60 | 0.15 | 1.04 | 23242.00 | 3392.84 | 0.95 |
| 2024-06-11 | 14.26 | 14.45 | 0.11 | 0.77 | 24028.07 | 3424.13 | 0.99 |
| 2024-06-07 | 14.39 | 14.34 | 0.17 | 1.20 | 25256.00 | 3622.20 | 1.04 |
| 2024-06-06 | 14.76 | 14.17 | -0.61 | -4.13 | 52772.99 | 7607.75 | 2.17 |
| 2024-06-05 | 14.89 | 14.78 | -0.32 | -2.12 | 44899.71 | 6725.58 | 1.84 |
| 2024-06-04 | 14.86 | 15.10 | 0.06 | 0.40 | 63378.00 | 9359.19 | 2.60 |
| 2024-06-03 | 15.80 | 15.04 | -0.83 | -5.23 | 83677.72 | 12787.59 | 3.43 |
| 2024-05-31 | 15.90 | 15.87 | 0.07 | 0.44 | 65855.00 | 10491.85 | 2.70 |
| 2024-05-30 | 16.27 | 15.80 | -0.62 | -3.78 | 86372.43 | 13831.63 | 3.55 |
| 2024-05-29 | 16.15 | 16.42 | 0.04 | 0.24 | 132969.43 | 21948.06 | 5.46 |
| 2024-05-28 | 15.11 | 16.38 | 1.13 | 7.41 | 190452.62 | 31054.10 | 7.82 |
| 2024-05-27 | 15.23 | 15.25 | -0.27 | -1.74 | 51412.93 | 7799.59 | 2.11 |
| 2024-05-24 | 14.90 | 15.52 | 0.49 | 3.26 | 95066.93 | 14792.18 | 3.90 |
| 2024-05-23 | 15.24 | 15.03 | -0.27 | -1.77 | 36327.00 | 5503.07 | 1.49 |
| 2024-05-22 | 15.27 | 15.30 | 0.05 | 0.33 | 32530.02 | 4956.98 | 1.34 |
| 2024-05-21 | 15.77 | 15.25 | -0.66 | -4.15 | 56219.00 | 8668.35 | 2.31 |
| 2024-05-20 | 15.56 | 15.91 | 0.47 | 3.04 | 66243.00 | 10504.63 | 2.72 |
| 2024-05-17 | 15.35 | 15.44 | 0.15 | 0.98 | 37062.27 | 5673.98 | 1.52 |
| 2024-05-16 | 15.41 | 15.29 | -0.14 | -0.91 | 41054.04 | 6322.15 | 1.69 |
| 2024-05-15 | 15.56 | 15.43 | -0.12 | -0.77 | 36925.00 | 5706.67 | 1.52 |
| 2024-05-14 | 15.81 | 15.55 | -0.16 | -1.02 | 44727.00 | 6982.86 | 1.84 |
| 2024-05-13 | 16.33 | 15.71 | -0.87 | -5.25 | 69796.00 | 11082.27 | 2.86 |
| 2024-05-10 | 16.77 | 16.58 | 0.14 | 0.85 | 103328.21 | 17344.94 | 4.24 |
日K线
周K线
月K线
