博汇股份(300839)股票信息
| 股票代码 | 300839 |
| 股票名称 | 博汇股份 |
| 最新价/元 | 6.97 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -14.90 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.97 |
| 昨收/元 | 8.19 |
| 今开/元 | 7.85 |
| 最高/元 | 7.85 |
| 最低/元 | 6.90 |
| 成交量/手 | 114999.99 |
| 成交额/万 | 8398.71 |
| 股净值/元 | -8.40 |
| 市净率 | 2.92 |
| 总市值/万 | 171100.10 |
| 流通值/万 | 167423.76 |
| 换手率/% | 4.79 |
| 入市日期 | 2020-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
博汇股份(300839)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 7.85 | 6.97 | -1.22 | -14.90 | 114999.99 | 8398.71 | 4.79 |
| 2024-10-08 | 8.60 | 8.19 | 0.89 | 12.19 | 170143.80 | 13670.79 | 7.08 |
| 2024-09-30 | 6.74 | 7.30 | 0.85 | 13.18 | 110521.36 | 7692.17 | 4.60 |
| 2024-09-27 | 6.19 | 6.45 | 0.29 | 4.71 | 63799.11 | 4047.88 | 2.66 |
| 2024-09-26 | 6.07 | 6.16 | 0.09 | 1.48 | 31179.13 | 1902.87 | 1.30 |
| 2024-09-25 | 6.15 | 6.07 | -0.01 | -0.16 | 34867.00 | 2148.27 | 1.45 |
| 2024-09-24 | 5.97 | 6.08 | 0.20 | 3.40 | 32006.61 | 1914.25 | 1.33 |
| 2024-09-23 | 5.79 | 5.88 | 0.07 | 1.21 | 29461.00 | 1723.47 | 1.23 |
| 2024-09-20 | 5.94 | 5.81 | -0.09 | -1.53 | 20540.01 | 1197.24 | 0.86 |
| 2024-09-19 | 5.74 | 5.90 | 0.16 | 2.79 | 27153.55 | 1592.93 | 1.13 |
| 2024-09-18 | 5.80 | 5.74 | -0.08 | -1.38 | 28657.70 | 1637.69 | 1.19 |
| 2024-09-13 | 5.99 | 5.82 | -0.12 | -2.02 | 20085.00 | 1182.58 | 0.84 |
| 2024-09-12 | 5.98 | 5.94 | -0.03 | -0.50 | 22063.26 | 1327.00 | 0.92 |
| 2024-09-11 | 5.98 | 5.97 | -0.03 | -0.50 | 21091.26 | 1261.00 | 0.88 |
| 2024-09-10 | 6.06 | 6.00 | 0.03 | 0.50 | 23614.00 | 1403.27 | 0.98 |
| 2024-09-09 | 6.06 | 5.97 | 0.00 | 0.00 | 25432.87 | 1518.16 | 1.06 |
| 2024-09-06 | 6.15 | 5.97 | -0.20 | -3.24 | 31037.60 | 1872.83 | 1.29 |
| 2024-09-05 | 6.16 | 6.17 | 0.07 | 1.15 | 26751.80 | 1638.26 | 1.11 |
| 2024-09-04 | 6.17 | 6.10 | -0.11 | -1.77 | 33454.00 | 2051.72 | 1.39 |
| 2024-09-03 | 6.18 | 6.21 | 0.05 | 0.81 | 32032.66 | 1976.26 | 1.33 |
| 2024-09-02 | 6.16 | 6.16 | 0.03 | 0.49 | 31794.33 | 1961.03 | 1.32 |
| 2024-08-30 | 6.07 | 6.13 | 0.10 | 1.66 | 41023.08 | 2514.45 | 1.71 |
| 2024-08-29 | 5.84 | 6.03 | 0.19 | 3.25 | 55560.03 | 3322.21 | 2.31 |
| 2024-08-28 | 5.81 | 5.84 | 0.04 | 0.69 | 65182.89 | 3846.97 | 2.71 |
| 2024-08-27 | 6.33 | 5.80 | -0.51 | -8.08 | 96300.25 | 5811.78 | 4.01 |
| 2024-08-26 | 6.17 | 6.31 | 0.14 | 2.27 | 56282.11 | 3573.95 | 2.34 |
| 2024-08-23 | 6.27 | 6.17 | -0.10 | -1.60 | 48774.82 | 3001.85 | 2.03 |
| 2024-08-22 | 6.47 | 6.27 | -0.29 | -4.42 | 59731.90 | 3799.19 | 2.49 |
| 2024-08-21 | 6.37 | 6.56 | 0.28 | 4.46 | 74982.49 | 4830.64 | 3.12 |
| 2024-08-20 | 6.38 | 6.28 | -0.11 | -1.72 | 67766.00 | 4266.54 | 2.82 |
| 2024-08-19 | 6.50 | 6.39 | -0.19 | -2.89 | 95475.81 | 6102.64 | 3.97 |
| 2024-08-16 | 6.40 | 6.58 | 0.05 | 0.77 | 151920.54 | 10295.37 | 6.32 |
| 2024-08-15 | 6.23 | 6.53 | 0.20 | 3.16 | 156586.71 | 9927.12 | 6.52 |
| 2024-08-14 | 6.24 | 6.33 | 0.02 | 0.32 | 115489.26 | 7243.95 | 4.81 |
| 2024-08-13 | 6.47 | 6.31 | -0.28 | -4.25 | 141902.13 | 8998.70 | 5.91 |
| 2024-08-12 | 6.42 | 6.59 | -0.56 | -7.83 | 219470.10 | 13962.02 | 9.14 |
| 2024-08-09 | 6.80 | 7.15 | 0.51 | 7.68 | 280536.76 | 19903.34 | 11.68 |
| 2024-08-08 | 5.54 | 6.64 | 1.11 | 20.07 | 138758.86 | 8503.90 | 5.78 |
| 2024-08-07 | 5.58 | 5.53 | -0.05 | -0.90 | 18269.89 | 1011.72 | 0.76 |
| 2024-08-06 | 5.57 | 5.58 | 0.10 | 1.83 | 19411.00 | 1080.73 | 0.81 |
| 2024-08-05 | 5.60 | 5.48 | -0.12 | -2.14 | 35515.83 | 1987.54 | 1.48 |
| 2024-08-02 | 5.65 | 5.60 | -0.12 | -2.10 | 30605.83 | 1733.86 | 1.27 |
| 2024-08-01 | 5.66 | 5.72 | 0.12 | 2.14 | 39965.23 | 2272.03 | 1.66 |
| 2024-07-31 | 5.49 | 5.60 | 0.25 | 4.67 | 42052.20 | 2326.75 | 1.75 |
| 2024-07-30 | 5.35 | 5.35 | -0.01 | -0.19 | 26042.40 | 1396.08 | 1.08 |
| 2024-07-29 | 5.34 | 5.36 | 0.01 | 0.19 | 26130.80 | 1392.06 | 1.09 |
| 2024-07-26 | 5.30 | 5.35 | 0.04 | 0.75 | 34731.38 | 1847.32 | 1.45 |
| 2024-07-25 | 5.30 | 5.31 | 0.02 | 0.38 | 31287.66 | 1648.99 | 1.30 |
| 2024-07-24 | 5.55 | 5.29 | -0.26 | -4.69 | 58534.68 | 3123.05 | 2.44 |
| 2024-07-23 | 5.30 | 5.55 | 0.32 | 6.12 | 100220.04 | 5620.11 | 4.17 |
| 2024-07-22 | 5.20 | 5.23 | 0.05 | 0.97 | 22993.00 | 1199.11 | 0.96 |
| 2024-07-19 | 5.00 | 5.18 | 0.16 | 3.19 | 26324.76 | 1339.71 | 1.10 |
| 2024-07-18 | 5.17 | 5.02 | -0.15 | -2.90 | 25460.39 | 1275.14 | 1.06 |
| 2024-07-17 | 5.22 | 5.17 | -0.09 | -1.71 | 22675.82 | 1175.54 | 0.94 |
| 2024-07-16 | 5.30 | 5.26 | -0.03 | -0.57 | 17042.13 | 894.40 | 0.71 |
| 2024-07-15 | 5.53 | 5.29 | -0.18 | -3.29 | 29186.00 | 1546.55 | 1.22 |
| 2024-07-12 | 5.60 | 5.47 | -0.16 | -2.84 | 31918.40 | 1769.61 | 1.33 |
| 2024-07-11 | 5.28 | 5.63 | 0.42 | 8.06 | 56412.73 | 3129.94 | 2.35 |
| 2024-07-10 | 5.40 | 5.21 | -0.16 | -2.98 | 22324.25 | 1174.95 | 0.93 |
| 2024-07-09 | 5.41 | 5.37 | -0.03 | -0.56 | 39875.55 | 2118.51 | 1.66 |
| 2024-07-08 | 5.50 | 5.40 | -0.16 | -2.88 | 37502.14 | 2033.23 | 1.56 |
| 2024-07-05 | 5.44 | 5.56 | -0.04 | -0.71 | 65821.13 | 3594.16 | 2.74 |
| 2024-07-04 | 5.99 | 5.60 | -0.38 | -6.36 | 110092.67 | 6399.48 | 4.58 |
| 2024-07-03 | 5.76 | 5.98 | 0.22 | 3.82 | 59212.80 | 3455.26 | 2.47 |
| 2024-07-02 | 5.63 | 5.76 | 0.13 | 2.31 | 38987.35 | 2237.43 | 1.62 |
| 2024-07-01 | 5.63 | 5.63 | 0.00 | 0.00 | 33594.17 | 1871.40 | 1.40 |
| 2024-06-28 | 5.64 | 5.63 | 0.09 | 1.63 | 45829.63 | 2597.43 | 1.91 |
| 2024-06-27 | 5.70 | 5.54 | -0.17 | -2.98 | 51688.73 | 2910.40 | 2.15 |
| 2024-06-26 | 5.41 | 5.71 | 0.27 | 4.96 | 75870.38 | 4236.42 | 3.16 |
| 2024-06-25 | 5.19 | 5.44 | 0.29 | 5.63 | 54114.79 | 2887.05 | 2.25 |
| 2024-06-24 | 5.36 | 5.15 | -0.21 | -3.92 | 49903.60 | 2600.26 | 2.08 |
| 2024-06-21 | 5.42 | 5.36 | -0.09 | -1.65 | 43793.34 | 2333.73 | 1.82 |
| 2024-06-20 | 5.79 | 5.45 | -0.31 | -5.38 | 62174.02 | 3457.90 | 2.59 |
| 2024-06-19 | 5.65 | 5.76 | 0.11 | 1.95 | 77778.25 | 4485.86 | 3.24 |
| 2024-06-18 | 5.59 | 5.65 | 0.05 | 0.89 | 88926.44 | 4974.29 | 3.70 |
| 2024-06-17 | 5.34 | 5.60 | 0.17 | 3.13 | 147148.30 | 8230.30 | 6.13 |
| 2024-06-14 | 5.91 | 5.43 | -1.35 | -19.91 | 184557.75 | 10435.51 | 7.68 |
| 2024-06-13 | 6.95 | 6.78 | -0.17 | -2.45 | 17160.20 | 1173.19 | 0.71 |
| 2024-06-12 | 6.75 | 6.95 | 0.12 | 1.76 | 28130.86 | 1939.37 | 1.17 |
| 2024-06-11 | 6.99 | 6.83 | 0.01 | 0.15 | 29853.02 | 2051.39 | 1.24 |
| 2024-06-07 | 6.65 | 6.82 | 0.18 | 2.71 | 24942.03 | 1699.16 | 1.04 |
| 2024-06-06 | 6.91 | 6.64 | -0.28 | -4.05 | 32536.01 | 2180.46 | 1.35 |
| 2024-06-05 | 7.12 | 6.92 | -0.14 | -1.98 | 19422.20 | 1354.59 | 0.81 |
| 2024-06-04 | 7.34 | 7.06 | -0.19 | -2.62 | 24671.20 | 1747.31 | 1.03 |
| 2024-06-03 | 7.50 | 7.25 | -0.25 | -3.33 | 24513.82 | 1796.66 | 1.02 |
| 2024-05-31 | 7.47 | 7.50 | 0.03 | 0.40 | 24724.10 | 1839.32 | 1.03 |
| 2024-05-30 | 7.59 | 7.47 | -0.17 | -2.23 | 26286.63 | 1982.35 | 1.09 |
| 2024-05-29 | 7.60 | 7.64 | 0.05 | 0.66 | 23898.42 | 1832.79 | 0.99 |
| 2024-05-28 | 7.67 | 7.59 | -0.02 | -0.26 | 21418.92 | 1631.50 | 0.89 |
| 2024-05-27 | 7.80 | 7.61 | -0.17 | -2.19 | 29590.00 | 2247.02 | 1.23 |
| 2024-05-24 | 8.00 | 7.78 | -0.25 | -3.11 | 47494.06 | 3725.69 | 1.98 |
| 2024-05-23 | 7.82 | 8.03 | 0.23 | 2.95 | 61195.53 | 4831.93 | 2.55 |
| 2024-05-22 | 7.71 | 7.80 | 0.02 | 0.26 | 29610.86 | 2312.42 | 1.23 |
| 2024-05-21 | 7.95 | 7.78 | -0.24 | -2.99 | 51722.63 | 4051.94 | 2.15 |
| 2024-05-20 | 7.85 | 8.02 | 0.15 | 1.91 | 67257.70 | 5390.41 | 2.80 |
| 2024-05-17 | 7.77 | 7.87 | 0.09 | 1.16 | 36908.81 | 2883.58 | 1.54 |
| 2024-05-16 | 7.71 | 7.78 | 0.04 | 0.52 | 43914.17 | 3409.14 | 1.83 |
| 2024-05-15 | 7.78 | 7.74 | -0.17 | -2.15 | 79477.67 | 6167.26 | 3.31 |
| 2024-05-14 | 7.90 | 7.91 | -0.02 | -0.25 | 51589.00 | 4079.12 | 2.15 |
| 2024-05-13 | 8.15 | 7.93 | -0.44 | -5.26 | 87990.26 | 7025.33 | 3.66 |
日K线
周K线
月K线
