博世科(300422)股票信息
| 股票代码 | 300422 |
| 股票名称 | 博世科 |
| 最新价/元 | 5.28 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 10.46 |
| 买入/元 | 5.28 |
| 卖出/元 | 5.29 |
| 昨收/元 | 4.78 |
| 今开/元 | 5.61 |
| 最高/元 | 5.62 |
| 最低/元 | 4.92 |
| 成交量/手 | 379694.22 |
| 成交额/万 | 19801.91 |
| 股净值/元 | -12.28 |
| 市净率 | 1.38 |
| 总市值/万 | 281888.85 |
| 流通值/万 | 220456.98 |
| 换手率/% | 9.09 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
博世科(300422)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 | 5.61 | 5.28 | 0.50 | 10.46 | 379694.22 | 19801.91 | 9.09 |
| 2024-09-30 | 4.37 | 4.78 | 0.55 | 13.00 | 288512.25 | 13133.17 | 6.91 |
| 2024-09-27 | 4.08 | 4.23 | 0.20 | 4.96 | 168905.41 | 7011.64 | 4.05 |
| 2024-09-26 | 3.92 | 4.03 | 0.09 | 2.28 | 98398.79 | 3904.69 | 2.36 |
| 2024-09-25 | 3.95 | 3.94 | 0.07 | 1.81 | 132230.41 | 5267.21 | 3.17 |
| 2024-09-24 | 3.75 | 3.87 | 0.14 | 3.75 | 99509.98 | 3812.44 | 2.38 |
| 2024-09-23 | 3.72 | 3.73 | 0.01 | 0.27 | 38745.53 | 1441.20 | 0.93 |
| 2024-09-20 | 3.76 | 3.72 | -0.05 | -1.33 | 44480.00 | 1657.57 | 1.07 |
| 2024-09-19 | 3.68 | 3.77 | 0.10 | 2.73 | 59239.00 | 2220.28 | 1.42 |
| 2024-09-18 | 3.78 | 3.67 | -0.11 | -2.91 | 60916.00 | 2237.12 | 1.46 |
| 2024-09-13 | 3.79 | 3.78 | -0.01 | -0.26 | 48109.00 | 1822.21 | 1.15 |
| 2024-09-12 | 3.77 | 3.79 | 0.02 | 0.53 | 47683.44 | 1815.14 | 1.14 |
| 2024-09-11 | 3.84 | 3.77 | -0.05 | -1.31 | 41466.67 | 1571.08 | 0.99 |
| 2024-09-10 | 3.78 | 3.82 | 0.04 | 1.06 | 53604.27 | 2038.04 | 1.28 |
| 2024-09-09 | 3.71 | 3.78 | -0.01 | -0.26 | 54410.94 | 2056.26 | 1.30 |
| 2024-09-06 | 3.88 | 3.79 | -0.10 | -2.57 | 79413.00 | 3030.98 | 1.90 |
| 2024-09-05 | 3.85 | 3.89 | 0.04 | 1.04 | 63195.00 | 2443.32 | 1.51 |
| 2024-09-04 | 3.87 | 3.85 | -0.07 | -1.79 | 69661.36 | 2696.05 | 1.67 |
| 2024-09-03 | 3.95 | 3.92 | -0.07 | -1.75 | 110345.14 | 4317.56 | 2.64 |
| 2024-09-02 | 4.14 | 3.99 | -0.18 | -4.32 | 146476.56 | 5948.19 | 3.51 |
| 2024-08-30 | 4.00 | 4.17 | -0.06 | -1.42 | 196138.12 | 8075.00 | 4.70 |
| 2024-08-29 | 4.18 | 4.23 | 0.05 | 1.20 | 63656.84 | 2648.10 | 1.52 |
| 2024-08-28 | 4.13 | 4.18 | 0.05 | 1.21 | 54107.21 | 2251.35 | 1.30 |
| 2024-08-27 | 4.16 | 4.13 | -0.06 | -1.43 | 53008.59 | 2193.25 | 1.27 |
| 2024-08-26 | 4.08 | 4.19 | 0.07 | 1.70 | 63114.23 | 2617.40 | 1.51 |
| 2024-08-23 | 4.23 | 4.12 | -0.11 | -2.60 | 91488.10 | 3774.61 | 2.19 |
| 2024-08-22 | 4.42 | 4.23 | -0.16 | -3.65 | 94155.82 | 4069.50 | 2.26 |
| 2024-08-21 | 4.43 | 4.39 | -0.06 | -1.35 | 85359.83 | 3752.07 | 2.04 |
| 2024-08-20 | 4.37 | 4.45 | 0.06 | 1.37 | 163453.24 | 7321.66 | 3.91 |
| 2024-08-19 | 4.40 | 4.39 | -0.32 | -6.79 | 215185.07 | 9470.55 | 5.15 |
| 2024-08-16 | 4.70 | 4.71 | 0.06 | 1.29 | 195505.00 | 9116.91 | 4.68 |
| 2024-08-15 | 4.53 | 4.65 | 0.08 | 1.75 | 119909.91 | 5575.14 | 2.87 |
| 2024-08-14 | 4.50 | 4.57 | 0.03 | 0.66 | 122623.78 | 5654.18 | 2.94 |
| 2024-08-13 | 4.48 | 4.54 | 0.04 | 0.89 | 152536.17 | 6778.24 | 3.65 |
| 2024-08-12 | 4.63 | 4.50 | 0.05 | 1.12 | 226474.76 | 10396.32 | 5.42 |
| 2024-08-09 | 4.38 | 4.45 | 0.07 | 1.60 | 104144.50 | 4670.20 | 2.49 |
| 2024-08-08 | 4.38 | 4.38 | -0.01 | -0.23 | 56472.05 | 2466.86 | 1.35 |
| 2024-08-07 | 4.38 | 4.39 | 0.02 | 0.46 | 63939.09 | 2808.49 | 1.53 |
| 2024-08-06 | 4.31 | 4.37 | 0.10 | 2.34 | 75015.78 | 3264.98 | 1.80 |
| 2024-08-05 | 4.39 | 4.27 | -0.17 | -3.83 | 110643.00 | 4821.91 | 2.65 |
| 2024-08-02 | 4.52 | 4.44 | -0.14 | -3.06 | 94976.00 | 4291.48 | 2.27 |
| 2024-08-01 | 4.58 | 4.58 | -0.01 | -0.22 | 101543.46 | 4647.34 | 2.43 |
| 2024-07-31 | 4.51 | 4.59 | 0.06 | 1.33 | 139879.80 | 6357.19 | 3.35 |
| 2024-07-30 | 4.53 | 4.53 | -0.01 | -0.22 | 127531.82 | 5787.60 | 3.05 |
| 2024-07-29 | 4.30 | 4.54 | 0.19 | 4.37 | 181700.28 | 8094.13 | 4.35 |
| 2024-07-26 | 4.31 | 4.35 | -0.07 | -1.58 | 151270.09 | 6608.49 | 3.62 |
| 2024-07-25 | 4.35 | 4.42 | -0.18 | -3.91 | 219885.28 | 9489.28 | 5.27 |
| 2024-07-24 | 4.60 | 4.60 | 0.15 | 3.37 | 262072.66 | 12171.34 | 6.28 |
| 2024-07-23 | 4.35 | 4.45 | 0.11 | 2.54 | 171578.47 | 7761.51 | 4.11 |
| 2024-07-22 | 4.33 | 4.34 | -0.03 | -0.69 | 87155.46 | 3802.48 | 2.09 |
| 2024-07-19 | 4.28 | 4.37 | 0.05 | 1.16 | 87656.62 | 3829.35 | 2.10 |
| 2024-07-18 | 4.40 | 4.32 | -0.10 | -2.26 | 102061.64 | 4372.89 | 2.44 |
| 2024-07-17 | 4.55 | 4.42 | -0.18 | -3.91 | 115291.83 | 5143.57 | 2.76 |
| 2024-07-16 | 4.58 | 4.60 | -0.06 | -1.29 | 145610.06 | 6639.44 | 3.49 |
| 2024-07-15 | 4.77 | 4.66 | -0.15 | -3.12 | 201610.07 | 9564.62 | 4.83 |
| 2024-07-12 | 4.63 | 4.81 | 0.15 | 3.22 | 247229.54 | 11906.36 | 5.92 |
| 2024-07-11 | 4.54 | 4.66 | 0.08 | 1.75 | 172141.80 | 7920.79 | 4.12 |
| 2024-07-10 | 4.39 | 4.58 | 0.19 | 4.33 | 173049.26 | 7788.12 | 4.14 |
| 2024-07-09 | 4.49 | 4.39 | -0.20 | -4.36 | 147222.17 | 6394.46 | 3.53 |
| 2024-07-08 | 4.50 | 4.59 | 0.05 | 1.10 | 125786.62 | 5636.49 | 3.11 |
| 2024-07-05 | 4.46 | 4.54 | 0.10 | 2.25 | 107215.83 | 4822.11 | 2.65 |
| 2024-07-04 | 4.69 | 4.44 | -0.31 | -6.53 | 180009.66 | 8160.90 | 4.45 |
| 2024-07-03 | 4.93 | 4.75 | -0.34 | -6.68 | 232097.87 | 11094.61 | 5.73 |
| 2024-07-02 | 4.82 | 5.09 | 0.28 | 5.82 | 201938.71 | 10043.31 | 4.99 |
| 2024-07-01 | 4.80 | 4.81 | 0.05 | 1.05 | 83137.37 | 3977.50 | 2.14 |
| 2024-06-28 | 4.75 | 4.76 | 0.03 | 0.63 | 65502.14 | 3114.10 | 1.69 |
| 2024-06-27 | 4.70 | 4.73 | 0.01 | 0.21 | 72645.52 | 3467.14 | 1.87 |
| 2024-06-26 | 4.54 | 4.72 | 0.17 | 3.74 | 82334.69 | 3809.75 | 2.12 |
| 2024-06-25 | 4.40 | 4.55 | 0.19 | 4.36 | 67995.67 | 3064.88 | 1.75 |
| 2024-06-24 | 4.65 | 4.36 | -0.25 | -5.42 | 68079.89 | 3016.91 | 1.75 |
| 2024-06-21 | 4.57 | 4.61 | 0.00 | 0.00 | 49428.00 | 2278.25 | 1.27 |
| 2024-06-20 | 4.75 | 4.61 | -0.13 | -2.74 | 60714.00 | 2805.29 | 1.56 |
| 2024-06-19 | 4.68 | 4.74 | 0.02 | 0.42 | 64873.24 | 3062.95 | 1.67 |
| 2024-06-18 | 4.65 | 4.72 | 0.07 | 1.51 | 88625.21 | 4126.69 | 2.28 |
| 2024-06-17 | 4.52 | 4.65 | 0.12 | 2.65 | 109685.28 | 5110.05 | 2.82 |
| 2024-06-14 | 4.62 | 4.53 | -0.05 | -1.09 | 58819.43 | 2679.99 | 1.51 |
| 2024-06-13 | 4.65 | 4.58 | -0.09 | -1.93 | 73188.19 | 3390.91 | 1.88 |
| 2024-06-12 | 4.59 | 4.67 | 0.10 | 2.19 | 84179.52 | 3914.52 | 2.17 |
| 2024-06-11 | 4.67 | 4.57 | -0.12 | -2.56 | 129764.76 | 5839.81 | 3.34 |
| 2024-06-07 | 4.23 | 4.69 | 0.55 | 13.29 | 170791.48 | 7761.20 | 4.40 |
| 2024-06-06 | 4.46 | 4.14 | -0.32 | -7.18 | 106024.06 | 4463.43 | 2.73 |
| 2024-06-05 | 4.56 | 4.46 | -0.16 | -3.46 | 55671.23 | 2502.48 | 1.43 |
| 2024-06-04 | 4.74 | 4.62 | -0.27 | -5.52 | 113407.64 | 5220.85 | 2.92 |
| 2024-06-03 | 5.04 | 4.89 | -0.08 | -1.61 | 74056.05 | 3678.21 | 1.91 |
| 2024-05-31 | 5.09 | 4.97 | -0.08 | -1.58 | 42590.23 | 2121.84 | 1.10 |
| 2024-05-30 | 5.07 | 5.05 | -0.01 | -0.20 | 45998.59 | 2334.52 | 1.18 |
| 2024-05-29 | 5.10 | 5.06 | 0.03 | 0.60 | 46451.54 | 2359.87 | 1.20 |
| 2024-05-28 | 5.22 | 5.03 | -0.09 | -1.76 | 58806.09 | 3020.38 | 1.51 |
| 2024-05-27 | 5.05 | 5.12 | 0.10 | 1.99 | 53302.62 | 2715.98 | 1.37 |
| 2024-05-24 | 5.06 | 5.02 | -0.04 | -0.79 | 38774.07 | 1962.00 | 1.00 |
| 2024-05-23 | 5.14 | 5.06 | -0.10 | -1.94 | 44573.07 | 2269.10 | 1.15 |
| 2024-05-22 | 5.18 | 5.16 | -0.06 | -1.15 | 35498.24 | 1843.86 | 0.91 |
| 2024-05-21 | 5.22 | 5.22 | -0.03 | -0.57 | 45478.09 | 2369.64 | 1.17 |
| 2024-05-20 | 5.33 | 5.25 | 0.01 | 0.19 | 57806.47 | 3035.54 | 1.49 |
| 2024-05-17 | 5.27 | 5.24 | -0.04 | -0.76 | 55897.85 | 2912.25 | 1.44 |
| 2024-05-16 | 5.20 | 5.28 | 0.03 | 0.57 | 69489.40 | 3661.71 | 1.79 |
| 2024-05-15 | 5.18 | 5.25 | 0.07 | 1.35 | 62090.47 | 3243.11 | 1.60 |
| 2024-05-14 | 5.13 | 5.18 | -0.01 | -0.19 | 48882.72 | 2532.18 | 1.26 |
| 2024-05-13 | 5.15 | 5.19 | 0.03 | 0.58 | 89814.17 | 4683.19 | 2.31 |
| 2024-05-10 | 5.20 | 5.16 | -0.06 | -1.15 | 61810.43 | 3197.73 | 1.59 |
日K线
周K线
月K线
