博瑞传播(600880)股票信息
| 股票代码 | 600880 |
| 股票名称 | 博瑞传播 |
| 最新价/元 | 4.07 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -4.24 |
| 买入/元 | 4.07 |
| 卖出/元 | 4.08 |
| 昨收/元 | 4.25 |
| 今开/元 | 4.23 |
| 最高/元 | 4.26 |
| 最低/元 | 4.03 |
| 成交量/手 | 250060.86 |
| 成交额/万 | 10336.59 |
| 股净值/元 | 135.67 |
| 市净率 | 1.46 |
| 总市值/万 | 444986.16 |
| 流通值/万 | 444863.28 |
| 换手率/% | 2.29 |
| 入市日期 | 1995-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
博瑞传播(600880)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.23 | 4.07 | -0.18 | -4.24 | 250060.86 | 10336.59 | 2.29 |
| 2024-10-10 | 4.35 | 4.25 | -0.13 | -2.97 | 388861.65 | 16647.14 | 3.56 |
| 2024-10-09 | 4.72 | 4.38 | -0.49 | -10.06 | 504646.01 | 22768.31 | 4.62 |
| 2024-10-08 | 5.09 | 4.87 | 0.24 | 5.18 | 944843.75 | 46333.37 | 8.64 |
| 2024-09-30 | 4.40 | 4.63 | 0.42 | 9.98 | 732682.55 | 33041.95 | 6.70 |
| 2024-09-27 | 4.12 | 4.21 | 0.19 | 4.73 | 231949.32 | 9663.76 | 2.12 |
| 2024-09-26 | 3.93 | 4.02 | 0.11 | 2.81 | 222677.16 | 8835.39 | 2.04 |
| 2024-09-25 | 3.82 | 3.91 | 0.10 | 2.63 | 343771.72 | 13573.17 | 3.15 |
| 2024-09-24 | 3.67 | 3.81 | 0.12 | 3.25 | 220730.60 | 8331.20 | 2.02 |
| 2024-09-23 | 3.65 | 3.69 | 0.04 | 1.10 | 107728.00 | 3966.13 | 0.99 |
| 2024-09-20 | 3.60 | 3.65 | 0.05 | 1.39 | 79972.01 | 2886.86 | 0.73 |
| 2024-09-19 | 3.51 | 3.60 | 0.11 | 3.15 | 89066.00 | 3176.50 | 0.81 |
| 2024-09-18 | 3.53 | 3.49 | -0.06 | -1.69 | 62171.10 | 2167.97 | 0.57 |
| 2024-09-13 | 3.58 | 3.55 | -0.04 | -1.11 | 67948.00 | 2426.32 | 0.62 |
| 2024-09-12 | 3.58 | 3.59 | 0.00 | 0.00 | 67202.00 | 2428.33 | 0.61 |
| 2024-09-11 | 3.63 | 3.59 | -0.06 | -1.64 | 68749.00 | 2478.79 | 0.63 |
| 2024-09-10 | 3.67 | 3.65 | -0.01 | -0.27 | 87346.25 | 3162.55 | 0.80 |
| 2024-09-09 | 3.66 | 3.66 | 0.03 | 0.83 | 118250.00 | 4330.68 | 1.08 |
| 2024-09-06 | 3.65 | 3.63 | -0.02 | -0.55 | 93448.00 | 3402.64 | 0.85 |
| 2024-09-05 | 3.59 | 3.65 | 0.07 | 1.96 | 113291.00 | 4119.12 | 1.04 |
| 2024-09-04 | 3.60 | 3.58 | -0.05 | -1.38 | 94189.10 | 3398.67 | 0.86 |
| 2024-09-03 | 3.59 | 3.63 | 0.07 | 1.97 | 145422.00 | 5265.55 | 1.33 |
| 2024-09-02 | 3.56 | 3.56 | -0.02 | -0.56 | 124423.00 | 4461.15 | 1.14 |
| 2024-08-30 | 3.50 | 3.58 | 0.08 | 2.29 | 149344.60 | 5348.74 | 1.37 |
| 2024-08-29 | 3.49 | 3.50 | -0.02 | -0.57 | 137179.80 | 4780.02 | 1.26 |
| 2024-08-28 | 3.41 | 3.52 | 0.07 | 2.03 | 127156.00 | 4413.22 | 1.16 |
| 2024-08-27 | 3.56 | 3.45 | -0.09 | -2.54 | 106913.00 | 3727.91 | 0.98 |
| 2024-08-26 | 3.53 | 3.54 | 0.03 | 0.86 | 113374.00 | 3998.32 | 1.04 |
| 2024-08-23 | 3.53 | 3.51 | -0.05 | -1.40 | 196255.96 | 6910.27 | 1.80 |
| 2024-08-22 | 3.78 | 3.56 | -0.32 | -8.25 | 403202.47 | 14791.22 | 3.69 |
| 2024-08-21 | 3.78 | 3.88 | 0.21 | 5.72 | 557186.02 | 21677.42 | 5.10 |
| 2024-08-20 | 3.67 | 3.67 | 0.01 | 0.27 | 158321.00 | 5783.08 | 1.45 |
| 2024-08-19 | 3.59 | 3.66 | 0.08 | 2.24 | 101860.16 | 3715.17 | 0.93 |
| 2024-08-16 | 3.65 | 3.58 | -0.08 | -2.19 | 95416.00 | 3452.04 | 0.87 |
| 2024-08-15 | 3.62 | 3.66 | 0.03 | 0.83 | 139195.67 | 5086.53 | 1.27 |
| 2024-08-14 | 3.59 | 3.63 | 0.04 | 1.11 | 72184.00 | 2621.56 | 0.66 |
| 2024-08-13 | 3.57 | 3.59 | -0.01 | -0.28 | 65872.64 | 2354.43 | 0.60 |
| 2024-08-12 | 3.64 | 3.60 | -0.05 | -1.37 | 81522.99 | 2937.13 | 0.75 |
| 2024-08-09 | 3.68 | 3.65 | -0.06 | -1.62 | 93490.00 | 3441.25 | 0.86 |
| 2024-08-08 | 3.70 | 3.71 | -0.02 | -0.54 | 155615.02 | 5718.15 | 1.42 |
| 2024-08-07 | 3.75 | 3.73 | -0.04 | -1.06 | 245596.00 | 9333.76 | 2.25 |
| 2024-08-06 | 3.66 | 3.77 | 0.13 | 3.57 | 244731.90 | 9143.02 | 2.24 |
| 2024-08-05 | 3.62 | 3.64 | 0.02 | 0.55 | 200653.00 | 7439.44 | 1.84 |
| 2024-08-02 | 3.64 | 3.62 | -0.05 | -1.36 | 80025.00 | 2935.30 | 0.73 |
| 2024-08-01 | 3.67 | 3.67 | 0.00 | 0.00 | 73723.00 | 2703.33 | 0.67 |
| 2024-07-31 | 3.59 | 3.67 | 0.10 | 2.80 | 117259.00 | 4292.31 | 1.07 |
| 2024-07-30 | 3.52 | 3.57 | 0.06 | 1.71 | 78373.00 | 2775.84 | 0.72 |
| 2024-07-29 | 3.50 | 3.51 | 0.02 | 0.57 | 55176.10 | 1930.79 | 0.50 |
| 2024-07-26 | 3.43 | 3.49 | 0.07 | 2.05 | 54826.00 | 1903.99 | 0.50 |
| 2024-07-25 | 3.38 | 3.43 | 0.01 | 0.29 | 57800.02 | 1971.11 | 0.53 |
| 2024-07-24 | 3.46 | 3.42 | -0.04 | -1.16 | 56722.00 | 1953.05 | 0.52 |
| 2024-07-23 | 3.52 | 3.46 | -0.06 | -1.71 | 54440.00 | 1906.33 | 0.50 |
| 2024-07-22 | 3.47 | 3.52 | 0.02 | 0.57 | 55903.00 | 1958.65 | 0.51 |
| 2024-07-19 | 3.44 | 3.50 | 0.05 | 1.45 | 94267.00 | 3290.37 | 0.86 |
| 2024-07-18 | 3.39 | 3.45 | 0.03 | 0.88 | 93645.06 | 3160.25 | 0.86 |
| 2024-07-17 | 3.43 | 3.42 | -0.01 | -0.29 | 71271.20 | 2455.41 | 0.65 |
| 2024-07-16 | 3.44 | 3.43 | -0.03 | -0.87 | 64792.00 | 2215.13 | 0.59 |
| 2024-07-15 | 3.51 | 3.46 | -0.04 | -1.14 | 52510.00 | 1819.79 | 0.48 |
| 2024-07-12 | 3.54 | 3.50 | -0.04 | -1.13 | 68677.00 | 2426.99 | 0.63 |
| 2024-07-11 | 3.50 | 3.54 | 0.11 | 3.21 | 85722.89 | 3018.84 | 0.78 |
| 2024-07-10 | 3.47 | 3.43 | -0.06 | -1.72 | 65694.20 | 2268.90 | 0.60 |
| 2024-07-09 | 3.46 | 3.49 | 0.04 | 1.16 | 118673.05 | 4069.05 | 1.09 |
| 2024-07-08 | 3.58 | 3.45 | -0.13 | -3.63 | 88502.00 | 3076.43 | 0.81 |
| 2024-07-05 | 3.56 | 3.58 | 0.02 | 0.56 | 87839.00 | 3137.08 | 0.80 |
| 2024-07-04 | 3.76 | 3.56 | -0.16 | -4.30 | 164185.00 | 5932.43 | 1.50 |
| 2024-07-03 | 3.71 | 3.72 | -0.01 | -0.27 | 65950.20 | 2462.96 | 0.60 |
| 2024-07-02 | 3.69 | 3.73 | 0.04 | 1.08 | 95507.00 | 3563.31 | 0.87 |
| 2024-07-01 | 3.75 | 3.69 | -0.07 | -1.86 | 184767.00 | 6764.89 | 1.69 |
| 2024-06-28 | 3.77 | 3.76 | -0.01 | -0.27 | 58327.00 | 2213.95 | 0.53 |
| 2024-06-27 | 3.82 | 3.77 | -0.06 | -1.57 | 99768.16 | 3803.41 | 0.91 |
| 2024-06-26 | 3.70 | 3.83 | 0.09 | 2.41 | 178750.17 | 6694.51 | 1.64 |
| 2024-06-25 | 3.78 | 3.74 | -0.04 | -1.06 | 126455.47 | 4761.96 | 1.16 |
| 2024-06-24 | 3.96 | 3.78 | -0.19 | -4.79 | 145265.00 | 5550.51 | 1.33 |
| 2024-06-21 | 4.03 | 3.97 | -0.06 | -1.49 | 60820.35 | 2415.64 | 0.56 |
| 2024-06-20 | 4.02 | 4.03 | 0.01 | 0.25 | 110931.91 | 4449.63 | 1.01 |
| 2024-06-19 | 4.05 | 4.02 | -0.03 | -0.74 | 43747.00 | 1766.24 | 0.40 |
| 2024-06-18 | 4.02 | 4.05 | 0.04 | 1.00 | 65587.02 | 2656.87 | 0.60 |
| 2024-06-17 | 4.10 | 4.01 | -0.12 | -2.91 | 70106.80 | 2841.85 | 0.64 |
| 2024-06-14 | 4.13 | 4.13 | 0.00 | 0.00 | 54391.62 | 2249.78 | 0.50 |
| 2024-06-13 | 4.18 | 4.13 | -0.07 | -1.67 | 72927.79 | 3022.12 | 0.67 |
| 2024-06-12 | 4.10 | 4.20 | 0.07 | 1.70 | 98028.99 | 4114.59 | 0.90 |
| 2024-06-11 | 4.04 | 4.13 | 0.06 | 1.47 | 107992.79 | 4394.20 | 0.99 |
| 2024-06-07 | 4.00 | 4.07 | 0.12 | 3.04 | 128457.32 | 5211.71 | 1.18 |
| 2024-06-06 | 4.22 | 3.95 | -0.32 | -7.49 | 277156.88 | 11120.44 | 2.54 |
| 2024-06-05 | 4.29 | 4.27 | -0.04 | -0.93 | 114692.00 | 4953.31 | 1.05 |
| 2024-06-04 | 4.36 | 4.31 | -0.02 | -0.46 | 105420.86 | 4512.50 | 0.96 |
| 2024-06-03 | 4.28 | 4.33 | 0.02 | 0.46 | 126526.73 | 5437.30 | 1.16 |
| 2024-05-31 | 4.13 | 4.31 | 0.17 | 4.11 | 231349.07 | 10048.63 | 2.12 |
| 2024-05-30 | 4.23 | 4.14 | -0.08 | -1.90 | 86515.00 | 3599.37 | 0.79 |
| 2024-05-29 | 4.15 | 4.22 | 0.08 | 1.93 | 176229.56 | 7471.01 | 1.61 |
| 2024-05-28 | 4.20 | 4.14 | -0.06 | -1.43 | 73716.54 | 3075.51 | 0.67 |
| 2024-05-27 | 4.25 | 4.20 | 0.00 | 0.00 | 83612.72 | 3493.70 | 0.76 |
| 2024-05-24 | 4.22 | 4.20 | -0.05 | -1.18 | 67002.54 | 2835.97 | 0.61 |
| 2024-05-23 | 4.38 | 4.25 | -0.16 | -3.63 | 115565.19 | 4963.33 | 1.06 |
| 2024-05-22 | 4.36 | 4.41 | 0.05 | 1.15 | 99237.14 | 4367.71 | 0.91 |
| 2024-05-21 | 4.39 | 4.36 | -0.04 | -0.91 | 67596.47 | 2952.17 | 0.62 |
| 2024-05-20 | 4.37 | 4.40 | 0.01 | 0.23 | 89968.47 | 3955.50 | 0.82 |
| 2024-05-17 | 4.34 | 4.39 | 0.04 | 0.92 | 72233.00 | 3147.08 | 0.66 |
| 2024-05-16 | 4.36 | 4.35 | -0.01 | -0.23 | 106036.58 | 4646.22 | 0.97 |
| 2024-05-15 | 4.40 | 4.36 | -0.08 | -1.80 | 103364.50 | 4533.23 | 0.95 |
日K线
周K线
月K线
