博思软件(300525)股票信息
| 股票代码 | 300525 |
| 股票名称 | 博思软件 |
| 最新价/元 | 17.18 |
| 涨跌额/元 | 1.93 |
| 涨跌幅/% | 12.66 |
| 买入/元 | 17.18 |
| 卖出/元 | 17.19 |
| 昨收/元 | 15.25 |
| 今开/元 | 18.00 |
| 最高/元 | 18.07 |
| 最低/元 | 15.81 |
| 成交量/手 | 450733.43 |
| 成交额/万 | 76297.50 |
| 股净值/元 | 39.09 |
| 市净率 | 5.57 |
| 总市值/万 | 1281594.45 |
| 流通值/万 | 1043539.02 |
| 换手率/% | 7.42 |
| 入市日期 | 2016-07-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
博思软件(300525)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 | 17.18 | 1.93 | 12.66 | 450733.43 | 76297.50 | 7.42 |
| 2024-09-30 | 13.90 | 15.25 | 1.91 | 14.32 | 334176.75 | 48718.20 | 5.50 |
| 2024-09-27 | 12.56 | 13.38 | 0.92 | 7.38 | 187095.57 | 24418.76 | 3.08 |
| 2024-09-26 | 12.16 | 12.46 | 0.19 | 1.55 | 91398.59 | 11273.31 | 1.50 |
| 2024-09-25 | 12.40 | 12.27 | -0.11 | -0.89 | 94600.13 | 11766.76 | 1.56 |
| 2024-09-24 | 12.14 | 12.38 | 0.30 | 2.48 | 75602.85 | 9267.70 | 1.24 |
| 2024-09-23 | 12.12 | 12.08 | -0.06 | -0.49 | 50205.63 | 6092.47 | 0.83 |
| 2024-09-20 | 11.95 | 12.14 | 0.21 | 1.76 | 87616.28 | 10608.37 | 1.44 |
| 2024-09-19 | 11.65 | 11.93 | 0.32 | 2.76 | 55331.65 | 6565.77 | 0.91 |
| 2024-09-18 | 11.75 | 11.61 | -0.09 | -0.77 | 35201.78 | 4090.37 | 0.58 |
| 2024-09-13 | 11.91 | 11.70 | -0.14 | -1.18 | 48445.24 | 5730.83 | 0.80 |
| 2024-09-12 | 11.90 | 11.84 | -0.01 | -0.08 | 45180.99 | 5389.28 | 0.74 |
| 2024-09-11 | 11.74 | 11.85 | 0.03 | 0.25 | 32120.62 | 3805.48 | 0.53 |
| 2024-09-10 | 11.80 | 11.82 | 0.09 | 0.77 | 35205.42 | 4128.02 | 0.58 |
| 2024-09-09 | 11.82 | 11.73 | -0.14 | -1.18 | 37294.40 | 4390.78 | 0.61 |
| 2024-09-06 | 12.00 | 11.87 | -0.10 | -0.84 | 40342.91 | 4798.35 | 0.66 |
| 2024-09-05 | 11.55 | 11.97 | 0.36 | 3.10 | 81514.19 | 9699.08 | 1.34 |
| 2024-09-04 | 11.56 | 11.61 | -0.03 | -0.26 | 27425.20 | 3189.17 | 0.45 |
| 2024-09-03 | 11.36 | 11.64 | 0.26 | 2.29 | 48355.82 | 5579.47 | 0.80 |
| 2024-09-02 | 11.58 | 11.38 | -0.20 | -1.73 | 35570.76 | 4088.50 | 0.59 |
| 2024-08-30 | 11.49 | 11.58 | 0.10 | 0.87 | 66875.36 | 7807.68 | 1.10 |
| 2024-08-29 | 11.10 | 11.48 | 0.33 | 2.96 | 74766.12 | 8558.70 | 1.23 |
| 2024-08-28 | 11.13 | 11.15 | 0.16 | 1.46 | 36690.00 | 4070.24 | 0.60 |
| 2024-08-27 | 11.00 | 10.99 | -0.05 | -0.45 | 29474.09 | 3234.84 | 0.49 |
| 2024-08-26 | 11.04 | 11.04 | -0.01 | -0.09 | 19904.26 | 2195.03 | 0.33 |
| 2024-08-23 | 11.02 | 11.05 | 0.02 | 0.18 | 36724.04 | 4053.95 | 0.61 |
| 2024-08-22 | 11.11 | 11.03 | -0.13 | -1.17 | 36950.25 | 4111.45 | 0.61 |
| 2024-08-21 | 11.20 | 11.16 | -0.06 | -0.54 | 23286.10 | 2607.64 | 0.38 |
| 2024-08-20 | 11.56 | 11.22 | -0.26 | -2.27 | 43046.46 | 4849.42 | 0.71 |
| 2024-08-19 | 10.98 | 11.48 | 0.45 | 4.08 | 80001.32 | 9122.23 | 1.32 |
| 2024-08-16 | 11.07 | 11.03 | -0.04 | -0.36 | 35629.72 | 3939.39 | 0.59 |
| 2024-08-15 | 11.00 | 11.07 | 0.12 | 1.10 | 55484.03 | 6111.03 | 0.91 |
| 2024-08-14 | 11.10 | 10.95 | -0.12 | -1.08 | 29819.29 | 3272.83 | 0.49 |
| 2024-08-13 | 11.18 | 11.07 | -0.08 | -0.72 | 43297.13 | 4785.77 | 0.71 |
| 2024-08-12 | 11.10 | 11.15 | 0.05 | 0.45 | 46597.20 | 5169.38 | 0.77 |
| 2024-08-09 | 11.28 | 11.10 | -0.11 | -0.98 | 27273.59 | 3055.33 | 0.45 |
| 2024-08-08 | 11.17 | 11.21 | 0.03 | 0.27 | 42890.92 | 4779.94 | 0.71 |
| 2024-08-07 | 11.37 | 11.18 | -0.15 | -1.32 | 34111.93 | 3839.31 | 0.56 |
| 2024-08-06 | 11.23 | 11.33 | 0.20 | 1.80 | 54532.63 | 6171.62 | 0.90 |
| 2024-08-05 | 11.45 | 11.13 | -0.35 | -3.05 | 59916.60 | 6798.13 | 0.99 |
| 2024-08-02 | 11.51 | 11.48 | -0.12 | -1.03 | 27793.45 | 3210.87 | 0.46 |
| 2024-08-01 | 11.69 | 11.60 | -0.13 | -1.11 | 43228.27 | 5046.07 | 0.71 |
| 2024-07-31 | 11.23 | 11.73 | 0.48 | 4.27 | 76910.02 | 8878.94 | 1.27 |
| 2024-07-30 | 11.16 | 11.25 | 0.09 | 0.81 | 33017.93 | 3698.13 | 0.54 |
| 2024-07-29 | 11.25 | 11.16 | -0.11 | -0.98 | 42063.69 | 4684.81 | 0.69 |
| 2024-07-26 | 11.19 | 11.27 | 0.06 | 0.54 | 29507.64 | 3308.88 | 0.49 |
| 2024-07-25 | 11.09 | 11.21 | 0.08 | 0.72 | 69201.79 | 7647.94 | 1.14 |
| 2024-07-24 | 11.13 | 11.13 | -0.02 | -0.18 | 62542.59 | 6931.98 | 1.03 |
| 2024-07-23 | 11.62 | 11.15 | -0.41 | -3.55 | 78114.80 | 8831.94 | 1.29 |
| 2024-07-22 | 11.71 | 11.56 | -0.11 | -0.94 | 57911.32 | 6774.38 | 0.95 |
| 2024-07-19 | 11.66 | 11.67 | 0.01 | 0.09 | 47582.88 | 5562.13 | 0.78 |
| 2024-07-18 | 11.50 | 11.66 | 0.15 | 1.30 | 59670.59 | 6910.97 | 0.98 |
| 2024-07-17 | 11.63 | 11.51 | -0.25 | -2.13 | 66846.63 | 7689.30 | 1.10 |
| 2024-07-16 | 11.78 | 11.76 | -0.02 | -0.17 | 40720.09 | 4802.55 | 0.67 |
| 2024-07-15 | 12.24 | 11.78 | -0.39 | -3.21 | 91300.98 | 10772.29 | 1.49 |
| 2024-07-12 | 12.25 | 12.17 | -0.08 | -0.65 | 65433.49 | 7977.00 | 1.07 |
| 2024-07-11 | 12.19 | 12.25 | 0.28 | 2.34 | 66233.91 | 8084.54 | 1.08 |
| 2024-07-10 | 12.09 | 11.97 | -0.23 | -1.89 | 57233.81 | 6917.23 | 0.93 |
| 2024-07-09 | 12.06 | 12.20 | 0.14 | 1.16 | 93601.97 | 11249.65 | 1.52 |
| 2024-07-08 | 12.22 | 12.06 | -0.26 | -2.11 | 67912.74 | 8245.49 | 1.11 |
| 2024-07-05 | 12.13 | 12.32 | 0.24 | 1.99 | 96339.19 | 11829.76 | 1.57 |
| 2024-07-04 | 12.30 | 12.08 | -0.43 | -3.44 | 137870.95 | 16801.81 | 2.24 |
| 2024-07-03 | 13.22 | 12.51 | -0.91 | -6.78 | 233870.26 | 30031.94 | 3.81 |
| 2024-07-02 | 13.37 | 13.42 | 0.66 | 5.17 | 351090.74 | 47276.78 | 5.72 |
| 2024-07-01 | 12.71 | 12.76 | 0.06 | 0.47 | 107071.93 | 13396.68 | 1.74 |
| 2024-06-28 | 12.86 | 12.70 | -0.23 | -1.78 | 132065.20 | 16960.51 | 2.15 |
| 2024-06-27 | 12.71 | 12.93 | -0.04 | -0.31 | 164700.92 | 21359.51 | 2.68 |
| 2024-06-26 | 12.90 | 12.97 | 0.38 | 3.02 | 153189.40 | 19601.60 | 2.49 |
| 2024-06-25 | 12.18 | 12.59 | 0.44 | 3.62 | 111594.71 | 13602.05 | 1.82 |
| 2024-06-24 | 12.44 | 12.15 | -0.31 | -2.49 | 39679.97 | 4869.53 | 0.65 |
| 2024-06-21 | 12.25 | 12.46 | 0.19 | 1.55 | 39978.46 | 4937.14 | 0.65 |
| 2024-06-20 | 12.56 | 12.27 | -0.35 | -2.77 | 47791.59 | 5945.66 | 0.78 |
| 2024-06-19 | 12.65 | 12.62 | -0.01 | -0.08 | 59639.42 | 7557.57 | 0.97 |
| 2024-06-18 | 12.53 | 12.63 | 0.08 | 0.64 | 39482.70 | 4993.39 | 0.64 |
| 2024-06-17 | 12.37 | 12.55 | 0.19 | 1.54 | 39902.30 | 4980.25 | 0.65 |
| 2024-06-14 | 12.49 | 12.36 | -0.14 | -1.12 | 51987.93 | 6423.29 | 0.85 |
| 2024-06-13 | 12.45 | 12.50 | 0.10 | 0.81 | 40863.75 | 5109.90 | 0.67 |
| 2024-06-12 | 12.44 | 12.40 | -0.04 | -0.32 | 30595.69 | 3808.71 | 0.50 |
| 2024-06-11 | 12.30 | 12.44 | 0.14 | 1.14 | 37746.84 | 4648.13 | 0.61 |
| 2024-06-07 | 12.37 | 12.30 | 0.01 | 0.08 | 32987.81 | 4062.20 | 0.54 |
| 2024-06-06 | 12.59 | 12.29 | -0.34 | -2.69 | 56104.20 | 6946.74 | 0.91 |
| 2024-06-05 | 12.59 | 12.63 | 0.05 | 0.40 | 32495.73 | 4120.91 | 0.53 |
| 2024-06-04 | 12.59 | 12.58 | 0.00 | 0.00 | 30606.92 | 3827.36 | 0.50 |
| 2024-06-03 | 12.79 | 12.58 | -0.18 | -1.41 | 37749.37 | 4757.02 | 0.61 |
| 2024-05-31 | 12.69 | 12.76 | 0.20 | 1.59 | 31238.22 | 3983.47 | 0.51 |
| 2024-05-30 | 12.72 | 12.71 | 0.03 | 0.24 | 25372.40 | 3215.68 | 0.41 |
| 2024-05-29 | 12.66 | 12.68 | 0.02 | 0.16 | 23382.97 | 2971.59 | 0.38 |
| 2024-05-28 | 12.72 | 12.66 | -0.10 | -0.78 | 31729.20 | 4030.67 | 0.52 |
| 2024-05-27 | 12.95 | 12.76 | -0.10 | -0.78 | 48141.33 | 6140.53 | 0.78 |
| 2024-05-24 | 13.09 | 12.86 | -0.16 | -1.23 | 37511.12 | 4861.02 | 0.61 |
| 2024-05-23 | 13.24 | 13.02 | -0.22 | -1.66 | 54405.88 | 7104.23 | 0.89 |
| 2024-05-22 | 13.33 | 13.24 | -0.08 | -0.60 | 50811.94 | 6750.70 | 0.83 |
| 2024-05-21 | 13.22 | 13.32 | 0.11 | 0.83 | 89037.32 | 11824.43 | 1.45 |
| 2024-05-20 | 12.93 | 13.21 | 0.25 | 1.93 | 113998.51 | 14930.68 | 1.86 |
| 2024-05-17 | 12.50 | 12.96 | 0.66 | 5.37 | 177540.84 | 22686.97 | 2.89 |
| 2024-05-16 | 12.52 | 12.30 | -0.18 | -1.44 | 85114.12 | 10536.40 | 1.39 |
| 2024-05-15 | 12.52 | 12.48 | -0.04 | -0.32 | 33383.23 | 4174.66 | 0.54 |
| 2024-05-14 | 12.40 | 12.52 | 0.07 | 0.56 | 58860.72 | 7371.62 | 0.96 |
| 2024-05-13 | 12.59 | 12.45 | -0.24 | -1.89 | 44074.54 | 5503.00 | 0.72 |
| 2024-05-10 | 12.48 | 12.69 | 0.20 | 1.60 | 73482.88 | 9211.35 | 1.20 |
日K线
周K线
月K线
