博创科技(300548)股票信息
| 股票代码 | 300548 |
| 股票名称 | 博创科技 |
| 最新价/元 | 26.00 |
| 涨跌额/元 | 3.53 |
| 涨跌幅/% | 15.71 |
| 买入/元 | 25.99 |
| 卖出/元 | 26.00 |
| 昨收/元 | 22.47 |
| 今开/元 | 26.84 |
| 最高/元 | 26.84 |
| 最低/元 | 23.31 |
| 成交量/手 | 319779.91 |
| 成交额/万 | 80272.63 |
| 股净值/元 | 86.67 |
| 市净率 | 4.53 |
| 总市值/万 | 746246.68 |
| 流通值/万 | 578176.28 |
| 换手率/% | 14.38 |
| 入市日期 | 2016-10-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
博创科技(300548)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 | 26.84 | 26.00 | 3.53 | 15.71 | 319779.91 | 80272.63 | 14.38 |
| 2024-09-30 | 20.25 | 22.47 | 2.96 | 15.17 | 247546.79 | 52971.75 | 11.13 |
| 2024-09-27 | 18.90 | 19.51 | 1.06 | 5.75 | 141250.36 | 27095.82 | 6.35 |
| 2024-09-26 | 17.90 | 18.45 | 0.56 | 3.13 | 85462.25 | 15545.70 | 3.84 |
| 2024-09-25 | 17.99 | 17.89 | 0.03 | 0.17 | 103462.49 | 18780.86 | 4.65 |
| 2024-09-24 | 17.41 | 17.86 | 0.54 | 3.12 | 82577.96 | 14530.42 | 3.71 |
| 2024-09-23 | 17.10 | 17.32 | 0.20 | 1.17 | 53295.00 | 9249.01 | 2.40 |
| 2024-09-20 | 17.28 | 17.12 | -0.13 | -0.75 | 34668.47 | 5958.25 | 1.56 |
| 2024-09-19 | 17.06 | 17.25 | 0.26 | 1.53 | 41531.00 | 7135.10 | 1.87 |
| 2024-09-18 | 17.03 | 16.99 | -0.04 | -0.24 | 29329.00 | 4962.11 | 1.32 |
| 2024-09-13 | 17.36 | 17.03 | -0.32 | -1.84 | 43534.00 | 7523.20 | 1.96 |
| 2024-09-12 | 17.55 | 17.35 | -0.04 | -0.23 | 42801.60 | 7492.37 | 1.92 |
| 2024-09-11 | 17.30 | 17.39 | -0.01 | -0.06 | 38561.00 | 6695.48 | 1.73 |
| 2024-09-10 | 16.79 | 17.40 | 0.61 | 3.63 | 74309.00 | 12783.11 | 3.34 |
| 2024-09-09 | 16.90 | 16.79 | -0.10 | -0.59 | 32789.80 | 5497.66 | 1.47 |
| 2024-09-06 | 17.46 | 16.89 | -0.61 | -3.49 | 44845.00 | 7669.57 | 2.02 |
| 2024-09-05 | 17.22 | 17.50 | 0.16 | 0.92 | 38838.57 | 6790.86 | 1.75 |
| 2024-09-04 | 17.02 | 17.34 | 0.08 | 0.46 | 42263.00 | 7292.52 | 1.90 |
| 2024-09-03 | 17.10 | 17.26 | 0.23 | 1.35 | 40730.00 | 6989.77 | 1.83 |
| 2024-09-02 | 17.77 | 17.03 | -0.70 | -3.95 | 48787.00 | 8481.90 | 2.19 |
| 2024-08-30 | 17.27 | 17.73 | 0.40 | 2.31 | 72020.99 | 12812.83 | 3.24 |
| 2024-08-29 | 16.61 | 17.33 | 0.53 | 3.16 | 55899.20 | 9539.74 | 2.51 |
| 2024-08-28 | 16.71 | 16.80 | 0.08 | 0.48 | 37139.50 | 6237.00 | 1.67 |
| 2024-08-27 | 17.33 | 16.72 | -0.70 | -4.02 | 67004.00 | 11357.39 | 3.01 |
| 2024-08-26 | 17.85 | 17.42 | -0.33 | -1.86 | 48805.44 | 8548.46 | 2.19 |
| 2024-08-23 | 17.61 | 17.75 | 0.02 | 0.11 | 40536.50 | 7167.37 | 1.82 |
| 2024-08-22 | 18.15 | 17.73 | -0.50 | -2.74 | 51862.50 | 9328.02 | 2.33 |
| 2024-08-21 | 18.05 | 18.23 | 0.03 | 0.17 | 53307.00 | 9777.84 | 2.40 |
| 2024-08-20 | 18.35 | 18.20 | -0.32 | -1.73 | 84715.70 | 15591.11 | 3.81 |
| 2024-08-19 | 17.96 | 18.52 | 0.56 | 3.12 | 150654.07 | 28054.36 | 6.77 |
| 2024-08-16 | 17.70 | 17.96 | 0.27 | 1.53 | 73762.00 | 13283.56 | 3.32 |
| 2024-08-15 | 17.30 | 17.69 | 0.24 | 1.38 | 55484.50 | 9766.74 | 2.50 |
| 2024-08-14 | 17.55 | 17.45 | 0.03 | 0.17 | 40367.00 | 7097.18 | 1.82 |
| 2024-08-13 | 17.37 | 17.42 | 0.25 | 1.46 | 30650.50 | 5304.59 | 1.38 |
| 2024-08-12 | 17.33 | 17.17 | -0.25 | -1.44 | 42761.58 | 7376.54 | 1.92 |
| 2024-08-09 | 17.88 | 17.42 | -0.25 | -1.42 | 48677.40 | 8606.27 | 2.19 |
| 2024-08-08 | 17.79 | 17.67 | -0.27 | -1.51 | 61310.50 | 10943.61 | 2.76 |
| 2024-08-07 | 17.80 | 17.94 | 0.36 | 2.05 | 78236.73 | 14139.73 | 3.52 |
| 2024-08-06 | 17.50 | 17.58 | 0.33 | 1.91 | 47751.00 | 8343.55 | 2.15 |
| 2024-08-05 | 17.69 | 17.25 | -0.77 | -4.27 | 79556.00 | 13998.10 | 3.58 |
| 2024-08-02 | 18.38 | 18.02 | -0.64 | -3.43 | 79123.89 | 14472.55 | 3.56 |
| 2024-08-01 | 18.85 | 18.66 | -0.36 | -1.89 | 107509.10 | 20270.32 | 4.83 |
| 2024-07-31 | 19.01 | 19.02 | 1.17 | 6.56 | 161982.89 | 31052.75 | 7.28 |
| 2024-07-30 | 17.78 | 17.85 | -0.07 | -0.39 | 41519.24 | 7393.51 | 1.87 |
| 2024-07-29 | 17.85 | 17.92 | 0.13 | 0.73 | 38765.74 | 6944.22 | 1.74 |
| 2024-07-26 | 17.51 | 17.79 | 0.23 | 1.31 | 39535.00 | 7034.90 | 1.78 |
| 2024-07-25 | 17.60 | 17.56 | -0.20 | -1.13 | 50628.33 | 8856.92 | 2.28 |
| 2024-07-24 | 17.81 | 17.76 | -0.16 | -0.89 | 63124.70 | 11412.85 | 2.84 |
| 2024-07-23 | 18.80 | 17.92 | -0.80 | -4.27 | 72683.00 | 13314.28 | 3.27 |
| 2024-07-22 | 18.55 | 18.72 | -0.06 | -0.32 | 57742.00 | 10848.15 | 2.60 |
| 2024-07-19 | 18.59 | 18.78 | 0.08 | 0.43 | 54020.00 | 10162.63 | 2.43 |
| 2024-07-18 | 18.89 | 18.70 | -0.46 | -2.40 | 88183.49 | 16308.44 | 3.97 |
| 2024-07-17 | 19.68 | 19.16 | -0.81 | -4.06 | 120732.09 | 23729.40 | 5.43 |
| 2024-07-16 | 18.52 | 19.97 | 1.38 | 7.42 | 142792.07 | 27413.79 | 6.42 |
| 2024-07-15 | 18.99 | 18.59 | -0.30 | -1.59 | 36247.00 | 6767.19 | 1.63 |
| 2024-07-12 | 19.16 | 18.89 | -0.35 | -1.82 | 51037.70 | 9666.54 | 2.30 |
| 2024-07-11 | 19.63 | 19.24 | 0.31 | 1.64 | 77337.18 | 14912.35 | 3.48 |
| 2024-07-10 | 18.79 | 18.93 | 0.00 | 0.00 | 68641.97 | 13054.85 | 3.09 |
| 2024-07-09 | 17.67 | 18.93 | 1.22 | 6.89 | 114048.42 | 20966.93 | 5.13 |
| 2024-07-08 | 18.20 | 17.71 | -0.63 | -3.44 | 50048.50 | 8956.30 | 2.25 |
| 2024-07-05 | 18.27 | 18.34 | 0.08 | 0.44 | 47167.40 | 8609.20 | 2.12 |
| 2024-07-04 | 18.87 | 18.26 | -0.58 | -3.08 | 56508.00 | 10490.27 | 2.54 |
| 2024-07-03 | 19.29 | 18.84 | -0.46 | -2.38 | 55038.38 | 10426.87 | 2.48 |
| 2024-07-02 | 19.49 | 19.30 | -0.33 | -1.68 | 56573.00 | 10987.56 | 2.54 |
| 2024-07-01 | 19.50 | 19.63 | 0.14 | 0.72 | 67554.50 | 13144.55 | 3.04 |
| 2024-06-28 | 19.16 | 19.49 | 0.19 | 0.98 | 75029.00 | 14792.23 | 3.37 |
| 2024-06-27 | 19.66 | 19.30 | -0.50 | -2.53 | 66287.50 | 12967.35 | 2.98 |
| 2024-06-26 | 19.00 | 19.80 | 1.00 | 5.32 | 86314.00 | 16710.38 | 3.88 |
| 2024-06-25 | 19.30 | 18.80 | -0.45 | -2.34 | 79852.00 | 15105.41 | 3.59 |
| 2024-06-24 | 20.12 | 19.25 | -1.22 | -5.96 | 92713.40 | 18289.14 | 4.17 |
| 2024-06-21 | 20.28 | 20.47 | -0.08 | -0.39 | 80997.93 | 16476.62 | 3.64 |
| 2024-06-20 | 21.27 | 20.55 | -0.47 | -2.24 | 114387.00 | 24084.53 | 5.14 |
| 2024-06-19 | 21.71 | 21.02 | -0.51 | -2.37 | 100670.20 | 21350.82 | 4.53 |
| 2024-06-18 | 20.79 | 21.53 | 0.74 | 3.56 | 160536.40 | 34603.07 | 7.22 |
| 2024-06-17 | 20.77 | 20.79 | -0.23 | -1.09 | 95318.09 | 19884.02 | 4.29 |
| 2024-06-14 | 20.19 | 21.02 | 0.74 | 3.65 | 168272.48 | 35167.61 | 7.57 |
| 2024-06-13 | 20.45 | 20.28 | -0.17 | -0.83 | 89481.50 | 18361.17 | 4.02 |
| 2024-06-12 | 20.18 | 20.53 | 0.31 | 1.53 | 75254.00 | 15397.50 | 3.38 |
| 2024-06-11 | 19.89 | 20.22 | 0.33 | 1.66 | 65477.00 | 13071.38 | 2.94 |
| 2024-06-07 | 19.98 | 19.89 | 0.12 | 0.61 | 86266.40 | 17094.71 | 3.88 |
| 2024-06-06 | 20.80 | 19.77 | -0.77 | -3.75 | 151250.30 | 30880.97 | 6.80 |
| 2024-06-05 | 20.96 | 20.54 | -0.49 | -2.33 | 75229.00 | 15627.59 | 3.38 |
| 2024-06-04 | 21.50 | 21.03 | -0.71 | -3.27 | 119710.50 | 25132.82 | 5.38 |
| 2024-06-03 | 21.49 | 21.74 | 0.25 | 1.16 | 183947.25 | 39935.60 | 8.27 |
| 2024-05-31 | 20.33 | 21.49 | 1.16 | 5.71 | 274761.09 | 60650.16 | 12.36 |
| 2024-05-30 | 20.50 | 20.33 | -0.53 | -2.54 | 82572.50 | 16911.20 | 3.71 |
| 2024-05-29 | 21.40 | 20.86 | -0.33 | -1.56 | 121890.09 | 25666.04 | 5.48 |
| 2024-05-28 | 21.80 | 21.19 | -1.08 | -4.85 | 170452.15 | 36610.94 | 7.67 |
| 2024-05-27 | 22.97 | 22.27 | -1.43 | -6.03 | 237394.11 | 53332.43 | 10.68 |
| 2024-05-24 | 22.08 | 23.70 | 1.77 | 8.07 | 339195.04 | 79070.81 | 15.26 |
| 2024-05-23 | 22.49 | 21.93 | -0.60 | -2.66 | 91440.06 | 20280.18 | 4.11 |
| 2024-05-22 | 22.35 | 22.53 | 0.12 | 0.54 | 80347.32 | 17972.64 | 3.61 |
| 2024-05-21 | 22.85 | 22.41 | -0.31 | -1.36 | 89310.26 | 20097.10 | 4.02 |
| 2024-05-20 | 22.40 | 22.72 | 0.03 | 0.13 | 129621.00 | 29276.74 | 5.83 |
| 2024-05-17 | 22.00 | 22.69 | 0.45 | 2.02 | 162881.09 | 36608.79 | 7.33 |
| 2024-05-16 | 22.03 | 22.24 | 0.63 | 2.92 | 161901.58 | 35937.36 | 7.28 |
| 2024-05-15 | 21.62 | 21.61 | 0.03 | 0.14 | 93953.00 | 20435.42 | 4.23 |
| 2024-05-14 | 21.40 | 21.58 | 0.31 | 1.46 | 86604.00 | 18613.12 | 3.90 |
| 2024-05-13 | 21.60 | 21.27 | -0.45 | -2.07 | 88122.76 | 18965.95 | 3.96 |
| 2024-05-10 | 22.62 | 21.72 | -0.77 | -3.42 | 100204.09 | 21889.58 | 4.51 |
日K线
周K线
月K线
