博盈特焊(301468)股票信息
| 股票代码 | 301468 |
| 股票名称 | 博盈特焊 |
| 最新价/元 | 23.34 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 23.34 |
| 卖出/元 | 23.35 |
| 昨收/元 | 23.34 |
| 今开/元 | 23.79 |
| 最高/元 | 24.02 |
| 最低/元 | 23.31 |
| 成交量/手 | 11781.02 |
| 成交额/万 | 2783.26 |
| 股净值/元 | 20.12 |
| 市净率 | 1.34 |
| 总市值/万 | 308088.00 |
| 流通值/万 | 176324.42 |
| 换手率/% | 1.56 |
| 入市日期 | 2023-07-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
博盈特焊(301468)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 23.79 | 23.34 | 0.00 | 0.00 | 11781.02 | 2783.26 | 1.56 |
| 2024-10-09 | 25.00 | 23.34 | -2.75 | -10.54 | 26835.51 | 6507.59 | 3.55 |
| 2024-10-08 | 28.50 | 26.09 | 1.95 | 8.08 | 49337.71 | 13012.35 | 6.53 |
| 2024-09-30 | 22.09 | 24.14 | 2.57 | 11.92 | 33705.12 | 7857.35 | 4.46 |
| 2024-09-27 | 20.75 | 21.57 | 1.07 | 5.22 | 16058.84 | 3398.48 | 2.13 |
| 2024-09-26 | 19.99 | 20.50 | 0.33 | 1.64 | 8988.36 | 1824.34 | 1.19 |
| 2024-09-25 | 20.35 | 20.17 | -0.17 | -0.84 | 11802.79 | 2405.99 | 1.56 |
| 2024-09-24 | 19.89 | 20.34 | 0.54 | 2.73 | 10983.50 | 2211.65 | 1.45 |
| 2024-09-23 | 19.69 | 19.80 | 0.23 | 1.18 | 5126.31 | 1011.96 | 0.68 |
| 2024-09-20 | 19.52 | 19.57 | 0.05 | 0.26 | 3504.15 | 681.55 | 0.46 |
| 2024-09-19 | 19.22 | 19.52 | 0.31 | 1.61 | 5754.39 | 1118.41 | 0.76 |
| 2024-09-18 | 19.05 | 19.21 | 0.25 | 1.32 | 4218.19 | 802.72 | 0.56 |
| 2024-09-13 | 19.07 | 18.96 | -0.04 | -0.21 | 3890.85 | 741.21 | 0.52 |
| 2024-09-12 | 19.00 | 19.00 | 0.00 | 0.00 | 3051.19 | 582.73 | 0.40 |
| 2024-09-11 | 18.82 | 19.00 | 0.04 | 0.21 | 2657.41 | 504.81 | 0.35 |
| 2024-09-10 | 18.74 | 18.96 | 0.24 | 1.28 | 2829.02 | 531.83 | 0.37 |
| 2024-09-09 | 18.80 | 18.72 | -0.06 | -0.32 | 2650.95 | 496.33 | 0.35 |
| 2024-09-06 | 19.33 | 18.78 | -0.53 | -2.75 | 4730.63 | 897.83 | 0.63 |
| 2024-09-05 | 19.02 | 19.31 | 0.18 | 0.94 | 2762.07 | 531.26 | 0.37 |
| 2024-09-04 | 19.04 | 19.13 | -0.07 | -0.37 | 3128.68 | 597.78 | 0.41 |
| 2024-09-03 | 19.11 | 19.20 | 0.04 | 0.21 | 3110.34 | 599.10 | 0.41 |
| 2024-09-02 | 19.01 | 19.16 | -0.27 | -1.39 | 4314.85 | 837.37 | 0.57 |
| 2024-08-30 | 19.26 | 19.43 | 0.18 | 0.94 | 5555.79 | 1081.82 | 0.74 |
| 2024-08-29 | 18.95 | 19.25 | 0.32 | 1.69 | 3837.64 | 733.89 | 0.51 |
| 2024-08-28 | 18.90 | 18.93 | 0.26 | 1.39 | 3288.85 | 620.34 | 0.44 |
| 2024-08-27 | 18.78 | 18.67 | -0.16 | -0.85 | 3031.85 | 566.16 | 0.40 |
| 2024-08-26 | 18.57 | 18.83 | 0.26 | 1.40 | 2984.69 | 562.19 | 0.40 |
| 2024-08-23 | 18.95 | 18.57 | -0.38 | -2.01 | 3938.32 | 736.42 | 0.52 |
| 2024-08-22 | 19.37 | 18.95 | -0.42 | -2.17 | 3593.00 | 688.65 | 0.48 |
| 2024-08-21 | 19.31 | 19.37 | 0.04 | 0.21 | 2226.01 | 430.77 | 0.29 |
| 2024-08-20 | 19.90 | 19.33 | -0.39 | -1.98 | 5568.80 | 1086.56 | 0.74 |
| 2024-08-19 | 19.79 | 19.72 | -0.14 | -0.71 | 3576.94 | 709.97 | 0.47 |
| 2024-08-16 | 20.00 | 19.86 | -0.11 | -0.55 | 3838.00 | 766.57 | 0.51 |
| 2024-08-15 | 19.86 | 19.97 | 0.04 | 0.20 | 4775.00 | 950.11 | 0.63 |
| 2024-08-14 | 19.94 | 19.93 | -0.14 | -0.70 | 4848.00 | 969.36 | 0.64 |
| 2024-08-13 | 20.34 | 20.07 | 0.20 | 1.01 | 6298.90 | 1257.20 | 0.83 |
| 2024-08-12 | 19.78 | 19.87 | 0.11 | 0.56 | 4158.22 | 821.55 | 0.55 |
| 2024-08-09 | 19.93 | 19.76 | -0.08 | -0.40 | 3981.00 | 792.68 | 0.53 |
| 2024-08-08 | 20.00 | 19.84 | -0.20 | -1.00 | 3856.42 | 763.96 | 0.51 |
| 2024-08-07 | 20.24 | 20.04 | -0.09 | -0.45 | 4315.09 | 866.45 | 0.57 |
| 2024-08-06 | 19.70 | 20.13 | 0.61 | 3.13 | 7412.10 | 1479.46 | 0.98 |
| 2024-08-05 | 19.99 | 19.52 | -0.61 | -3.03 | 7490.80 | 1491.10 | 0.99 |
| 2024-08-02 | 20.16 | 20.13 | -0.12 | -0.59 | 9784.45 | 1987.44 | 1.30 |
| 2024-08-01 | 20.21 | 20.25 | -0.04 | -0.20 | 8070.51 | 1635.56 | 1.07 |
| 2024-07-31 | 19.95 | 20.29 | 0.34 | 1.70 | 13650.82 | 2764.91 | 1.81 |
| 2024-07-30 | 19.85 | 19.95 | 0.15 | 0.76 | 5092.92 | 1010.68 | 0.67 |
| 2024-07-29 | 20.07 | 19.80 | -0.21 | -1.05 | 6477.02 | 1290.99 | 0.86 |
| 2024-07-26 | 20.02 | 20.01 | 0.09 | 0.45 | 5883.20 | 1180.14 | 0.78 |
| 2024-07-25 | 19.83 | 19.92 | 0.12 | 0.61 | 7313.00 | 1458.76 | 0.97 |
| 2024-07-24 | 20.52 | 19.80 | -0.71 | -3.46 | 8394.21 | 1676.98 | 1.11 |
| 2024-07-23 | 21.50 | 20.51 | -1.05 | -4.87 | 8907.62 | 1855.83 | 2.70 |
| 2024-07-22 | 21.41 | 21.56 | 0.01 | 0.05 | 2586.71 | 557.34 | 0.78 |
| 2024-07-19 | 21.32 | 21.55 | 0.20 | 0.94 | 2222.74 | 477.64 | 0.67 |
| 2024-07-18 | 21.60 | 21.35 | -0.31 | -1.43 | 3277.04 | 696.63 | 0.99 |
| 2024-07-17 | 21.90 | 21.66 | -0.23 | -1.05 | 2089.90 | 454.53 | 0.63 |
| 2024-07-16 | 21.97 | 21.89 | 0.05 | 0.23 | 2205.69 | 481.19 | 0.67 |
| 2024-07-15 | 22.01 | 21.84 | -0.19 | -0.86 | 3649.01 | 795.82 | 1.11 |
| 2024-07-12 | 22.16 | 22.03 | -0.13 | -0.59 | 2768.27 | 611.41 | 0.84 |
| 2024-07-11 | 21.85 | 22.16 | 0.62 | 2.88 | 4993.45 | 1101.85 | 1.51 |
| 2024-07-10 | 22.23 | 21.54 | -0.15 | -0.69 | 5133.69 | 1117.30 | 1.56 |
| 2024-07-09 | 21.62 | 21.69 | 0.25 | 1.17 | 5494.44 | 1170.43 | 1.66 |
| 2024-07-08 | 22.24 | 21.44 | -0.79 | -3.55 | 4444.96 | 967.81 | 1.35 |
| 2024-07-05 | 22.30 | 22.23 | 0.07 | 0.32 | 3652.96 | 807.65 | 1.11 |
| 2024-07-04 | 23.05 | 22.16 | -0.99 | -4.28 | 6461.00 | 1461.27 | 1.96 |
| 2024-07-03 | 23.05 | 23.15 | 0.04 | 0.17 | 5579.78 | 1298.50 | 1.69 |
| 2024-07-02 | 23.15 | 23.11 | -0.02 | -0.09 | 3120.00 | 720.85 | 0.95 |
| 2024-07-01 | 23.13 | 23.13 | 0.00 | 0.00 | 3880.36 | 892.39 | 1.18 |
| 2024-06-28 | 22.99 | 23.13 | 0.20 | 0.87 | 6064.15 | 1399.35 | 1.84 |
| 2024-06-27 | 23.48 | 23.43 | -0.21 | -0.89 | 6535.18 | 1549.87 | 1.98 |
| 2024-06-26 | 22.77 | 23.64 | 0.75 | 3.28 | 8556.46 | 2008.40 | 2.59 |
| 2024-06-25 | 22.29 | 22.89 | 0.66 | 2.97 | 8463.80 | 1933.56 | 2.56 |
| 2024-06-24 | 23.78 | 22.23 | -1.36 | -5.77 | 7719.07 | 1757.81 | 2.34 |
| 2024-06-21 | 24.05 | 23.59 | -0.46 | -1.91 | 4832.70 | 1144.87 | 1.46 |
| 2024-06-20 | 24.47 | 24.05 | -0.62 | -2.51 | 6266.29 | 1530.91 | 1.90 |
| 2024-06-19 | 24.84 | 24.67 | -0.17 | -0.68 | 4212.00 | 1039.77 | 1.28 |
| 2024-06-18 | 24.39 | 24.84 | 0.45 | 1.85 | 5530.50 | 1363.23 | 1.68 |
| 2024-06-17 | 24.73 | 24.39 | -0.49 | -1.97 | 5881.96 | 1442.81 | 1.78 |
| 2024-06-14 | 24.99 | 24.88 | -0.11 | -0.44 | 4552.96 | 1129.61 | 1.38 |
| 2024-06-13 | 24.61 | 24.99 | 0.28 | 1.13 | 7142.61 | 1776.55 | 2.16 |
| 2024-06-12 | 23.85 | 24.71 | 0.61 | 2.53 | 7752.35 | 1900.05 | 2.35 |
| 2024-06-11 | 24.00 | 24.10 | 0.02 | 0.08 | 5068.25 | 1208.01 | 1.54 |
| 2024-06-07 | 23.80 | 24.08 | 0.38 | 1.60 | 6453.96 | 1556.41 | 1.96 |
| 2024-06-06 | 24.90 | 23.70 | -1.41 | -5.62 | 12137.38 | 2958.92 | 3.68 |
| 2024-06-05 | 24.95 | 25.11 | 0.16 | 0.64 | 8676.94 | 2171.09 | 2.63 |
| 2024-06-04 | 25.21 | 24.95 | -0.32 | -1.27 | 9404.93 | 2330.73 | 2.85 |
| 2024-06-03 | 25.58 | 25.27 | -0.23 | -0.90 | 10527.61 | 2667.36 | 3.19 |
| 2024-05-31 | 26.23 | 25.50 | -0.82 | -3.12 | 16297.01 | 4195.06 | 4.94 |
| 2024-05-30 | 26.68 | 26.32 | -0.44 | -1.64 | 17354.23 | 4563.60 | 5.26 |
| 2024-05-29 | 26.31 | 26.76 | -0.05 | -0.19 | 27377.71 | 7207.79 | 8.30 |
| 2024-05-28 | 25.05 | 26.81 | 1.65 | 6.56 | 41602.58 | 10891.27 | 12.61 |
| 2024-05-27 | 25.26 | 25.16 | -0.34 | -1.33 | 17164.19 | 4274.11 | 5.20 |
| 2024-05-24 | 24.72 | 25.50 | 0.80 | 3.24 | 30144.15 | 7676.88 | 9.13 |
| 2024-05-23 | 24.12 | 24.70 | 0.50 | 2.07 | 16363.33 | 4010.97 | 4.96 |
| 2024-05-22 | 23.85 | 24.20 | 0.28 | 1.17 | 4513.92 | 1088.42 | 1.37 |
| 2024-05-21 | 24.06 | 23.92 | -0.23 | -0.95 | 4657.00 | 1117.63 | 1.41 |
| 2024-05-20 | 24.35 | 24.15 | -0.11 | -0.45 | 4759.32 | 1151.76 | 1.44 |
| 2024-05-17 | 23.75 | 24.26 | 0.35 | 1.46 | 4144.46 | 998.08 | 1.26 |
| 2024-05-16 | 23.99 | 23.91 | -0.07 | -0.29 | 4684.05 | 1127.61 | 1.42 |
| 2024-05-15 | 24.15 | 23.98 | 0.02 | 0.08 | 5597.38 | 1357.15 | 1.70 |
| 2024-05-14 | 23.90 | 23.96 | 0.27 | 1.14 | 4445.49 | 1065.55 | 1.35 |
日K线
周K线
月K线
