博闻科技(600883)股票信息
| 股票代码 | 600883 |
| 股票名称 | 博闻科技 |
| 最新价/元 | 6.13 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -4.22 |
| 买入/元 | 6.13 |
| 卖出/元 | 6.14 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.39 |
| 最高/元 | 6.39 |
| 最低/元 | 6.08 |
| 成交量/手 | 31568.76 |
| 成交额/万 | 1961.85 |
| 股净值/元 | 15.05 |
| 市净率 | 1.55 |
| 总市值/万 | 144721.94 |
| 流通值/万 | 144721.94 |
| 换手率/% | 1.34 |
| 入市日期 | 1995-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
博闻科技(600883)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 | 6.39 | 6.13 | -0.27 | -4.22 | 31568.76 | 1961.85 | 1.34 |
| 2024-10-10 | 6.15 | 6.40 | 0.32 | 5.26 | 62063.76 | 3939.83 | 2.63 |
| 2024-10-09 | 6.76 | 6.08 | -0.68 | -10.06 | 67105.00 | 4319.69 | 2.84 |
| 2024-10-08 | 7.07 | 6.76 | 0.32 | 4.97 | 88499.12 | 5981.60 | 3.75 |
| 2024-09-30 | 6.23 | 6.44 | 0.40 | 6.62 | 74188.49 | 4694.84 | 3.14 |
| 2024-09-27 | 5.97 | 6.04 | 0.14 | 2.37 | 26282.53 | 1565.27 | 1.11 |
| 2024-09-26 | 5.77 | 5.90 | 0.13 | 2.25 | 24001.97 | 1405.24 | 1.02 |
| 2024-09-25 | 5.69 | 5.77 | 0.13 | 2.31 | 32071.94 | 1851.10 | 1.36 |
| 2024-09-24 | 5.46 | 5.64 | 0.18 | 3.30 | 20795.74 | 1159.92 | 0.88 |
| 2024-09-23 | 5.40 | 5.46 | 0.03 | 0.55 | 11944.00 | 652.45 | 0.51 |
| 2024-09-20 | 5.40 | 5.43 | 0.02 | 0.37 | 17805.00 | 964.05 | 0.75 |
| 2024-09-19 | 5.24 | 5.41 | 0.20 | 3.84 | 26529.00 | 1425.05 | 1.12 |
| 2024-09-18 | 5.30 | 5.21 | -0.12 | -2.25 | 13795.00 | 716.03 | 0.58 |
| 2024-09-13 | 5.38 | 5.33 | -0.05 | -0.93 | 14753.00 | 788.52 | 0.62 |
| 2024-09-12 | 5.33 | 5.38 | 0.05 | 0.94 | 11855.00 | 639.17 | 0.50 |
| 2024-09-11 | 5.36 | 5.33 | -0.08 | -1.48 | 11085.52 | 593.59 | 0.47 |
| 2024-09-10 | 5.37 | 5.41 | 0.04 | 0.75 | 10465.00 | 564.12 | 0.44 |
| 2024-09-09 | 5.28 | 5.37 | 0.07 | 1.32 | 15144.52 | 810.11 | 0.64 |
| 2024-09-06 | 5.47 | 5.30 | -0.16 | -2.93 | 11605.00 | 624.09 | 0.49 |
| 2024-09-05 | 5.38 | 5.46 | 0.09 | 1.68 | 12984.10 | 703.64 | 0.55 |
| 2024-09-04 | 5.46 | 5.37 | -0.09 | -1.65 | 16927.00 | 916.71 | 0.72 |
| 2024-09-03 | 5.45 | 5.46 | -0.01 | -0.18 | 8985.00 | 490.72 | 0.38 |
| 2024-09-02 | 5.54 | 5.47 | -0.07 | -1.26 | 20871.00 | 1153.15 | 0.88 |
| 2024-08-30 | 5.43 | 5.54 | 0.14 | 2.59 | 19507.00 | 1074.21 | 0.83 |
| 2024-08-29 | 5.35 | 5.40 | 0.00 | 0.00 | 20720.00 | 1113.42 | 0.88 |
| 2024-08-28 | 5.30 | 5.40 | 0.08 | 1.50 | 14816.00 | 798.62 | 0.63 |
| 2024-08-27 | 5.31 | 5.32 | 0.02 | 0.38 | 18157.00 | 966.27 | 0.77 |
| 2024-08-26 | 5.22 | 5.30 | 0.10 | 1.92 | 18775.00 | 994.50 | 0.80 |
| 2024-08-23 | 5.27 | 5.20 | -0.07 | -1.33 | 18049.66 | 940.68 | 0.76 |
| 2024-08-22 | 5.42 | 5.27 | -0.09 | -1.68 | 12245.64 | 653.32 | 0.52 |
| 2024-08-21 | 5.44 | 5.36 | -0.06 | -1.11 | 10943.00 | 591.22 | 0.46 |
| 2024-08-20 | 5.57 | 5.42 | -0.18 | -3.21 | 17737.00 | 971.02 | 0.75 |
| 2024-08-19 | 5.58 | 5.60 | 0.02 | 0.36 | 19306.00 | 1089.08 | 0.82 |
| 2024-08-16 | 5.72 | 5.58 | -0.11 | -1.93 | 14601.00 | 822.22 | 0.62 |
| 2024-08-15 | 5.73 | 5.69 | -0.01 | -0.18 | 14973.00 | 853.85 | 0.63 |
| 2024-08-14 | 5.73 | 5.70 | -0.06 | -1.04 | 12492.00 | 717.45 | 0.53 |
| 2024-08-13 | 5.70 | 5.76 | 0.07 | 1.23 | 16530.00 | 945.35 | 0.70 |
| 2024-08-12 | 5.70 | 5.69 | 0.00 | 0.00 | 13991.00 | 796.17 | 0.59 |
| 2024-08-09 | 5.68 | 5.69 | -0.01 | -0.18 | 17577.00 | 998.90 | 0.74 |
| 2024-08-08 | 5.61 | 5.70 | 0.08 | 1.42 | 17366.00 | 983.47 | 0.74 |
| 2024-08-07 | 5.68 | 5.62 | -0.05 | -0.88 | 10677.00 | 602.25 | 0.45 |
| 2024-08-06 | 5.54 | 5.67 | 0.14 | 2.53 | 15507.00 | 872.24 | 0.66 |
| 2024-08-05 | 5.68 | 5.53 | -0.15 | -2.64 | 23004.01 | 1295.61 | 0.97 |
| 2024-08-02 | 5.71 | 5.68 | -0.07 | -1.22 | 23270.00 | 1328.80 | 0.99 |
| 2024-08-01 | 5.77 | 5.75 | -0.02 | -0.35 | 17175.00 | 988.01 | 0.73 |
| 2024-07-31 | 5.60 | 5.77 | 0.18 | 3.22 | 18055.00 | 1028.55 | 0.76 |
| 2024-07-30 | 5.56 | 5.59 | -0.01 | -0.18 | 14483.00 | 809.24 | 0.61 |
| 2024-07-29 | 5.57 | 5.60 | 0.03 | 0.54 | 15103.00 | 843.11 | 0.64 |
| 2024-07-26 | 5.40 | 5.57 | 0.17 | 3.15 | 16941.00 | 935.97 | 0.72 |
| 2024-07-25 | 5.30 | 5.40 | 0.05 | 0.94 | 15170.00 | 819.40 | 0.64 |
| 2024-07-24 | 5.36 | 5.35 | -0.05 | -0.93 | 15554.00 | 835.77 | 0.66 |
| 2024-07-23 | 5.48 | 5.40 | -0.08 | -1.46 | 15227.26 | 839.00 | 0.64 |
| 2024-07-22 | 5.44 | 5.48 | 0.05 | 0.92 | 12163.98 | 661.50 | 0.52 |
| 2024-07-19 | 5.36 | 5.43 | 0.06 | 1.12 | 13873.00 | 749.23 | 0.59 |
| 2024-07-18 | 5.40 | 5.37 | -0.09 | -1.65 | 14826.01 | 790.42 | 0.63 |
| 2024-07-17 | 5.52 | 5.46 | -0.04 | -0.73 | 12347.00 | 674.72 | 0.52 |
| 2024-07-16 | 5.48 | 5.50 | 0.02 | 0.37 | 11862.00 | 648.64 | 0.50 |
| 2024-07-15 | 5.58 | 5.48 | -0.14 | -2.49 | 17862.01 | 983.81 | 0.76 |
| 2024-07-12 | 5.58 | 5.62 | 0.01 | 0.18 | 21754.00 | 1230.72 | 0.92 |
| 2024-07-11 | 5.47 | 5.61 | 0.22 | 4.08 | 25159.69 | 1395.37 | 1.07 |
| 2024-07-10 | 5.48 | 5.39 | -0.07 | -1.28 | 17713.00 | 963.68 | 0.75 |
| 2024-07-09 | 5.40 | 5.46 | 0.02 | 0.37 | 32063.41 | 1732.38 | 1.36 |
| 2024-07-08 | 5.62 | 5.44 | -0.22 | -3.89 | 29081.20 | 1596.74 | 1.23 |
| 2024-07-05 | 5.56 | 5.66 | 0.05 | 0.89 | 31416.00 | 1760.04 | 1.33 |
| 2024-07-04 | 5.95 | 5.61 | -0.36 | -6.03 | 58951.00 | 3365.01 | 2.50 |
| 2024-07-03 | 6.13 | 6.02 | -0.16 | -2.59 | 45960.00 | 2803.28 | 1.95 |
| 2024-07-02 | 6.19 | 6.18 | -0.01 | -0.16 | 47535.01 | 2925.58 | 2.01 |
| 2024-07-01 | 6.15 | 6.19 | 0.04 | 0.65 | 61611.26 | 3788.90 | 2.61 |
| 2024-06-28 | 6.08 | 6.15 | -0.03 | -0.49 | 68468.31 | 4201.20 | 2.90 |
| 2024-06-27 | 6.12 | 6.18 | -0.17 | -2.68 | 89504.00 | 5514.62 | 3.79 |
| 2024-06-26 | 6.25 | 6.35 | -0.03 | -0.47 | 153967.92 | 9379.04 | 6.52 |
| 2024-06-25 | 5.97 | 6.38 | 0.58 | 10.00 | 97022.00 | 6151.54 | 4.11 |
| 2024-06-24 | 5.82 | 5.80 | -0.09 | -1.53 | 28131.00 | 1621.27 | 1.19 |
| 2024-06-21 | 5.84 | 5.89 | 0.02 | 0.34 | 16592.01 | 975.62 | 0.70 |
| 2024-06-20 | 5.89 | 5.87 | -0.07 | -1.18 | 24816.00 | 1458.64 | 1.05 |
| 2024-06-19 | 5.91 | 5.94 | 0.06 | 1.02 | 21519.90 | 1272.43 | 0.91 |
| 2024-06-18 | 5.78 | 5.88 | 0.09 | 1.55 | 17276.00 | 1013.08 | 0.73 |
| 2024-06-17 | 5.94 | 5.79 | -0.15 | -2.53 | 15917.00 | 927.55 | 0.67 |
| 2024-06-14 | 5.86 | 5.94 | 0.08 | 1.37 | 25403.02 | 1498.73 | 1.08 |
| 2024-06-13 | 5.95 | 5.86 | -0.09 | -1.51 | 24949.00 | 1454.23 | 1.06 |
| 2024-06-12 | 5.76 | 5.95 | 0.18 | 3.12 | 23247.00 | 1370.04 | 0.98 |
| 2024-06-11 | 5.95 | 5.77 | -0.12 | -2.04 | 33571.00 | 1932.27 | 1.42 |
| 2024-06-07 | 5.60 | 5.89 | 0.37 | 6.70 | 50954.91 | 2964.12 | 2.16 |
| 2024-06-06 | 5.87 | 5.52 | -0.35 | -5.96 | 61247.00 | 3405.90 | 2.59 |
| 2024-06-05 | 6.09 | 5.87 | -0.26 | -4.24 | 47983.01 | 2833.52 | 2.03 |
| 2024-06-04 | 6.26 | 6.13 | -0.10 | -1.61 | 31566.00 | 1917.38 | 1.34 |
| 2024-06-03 | 6.59 | 6.23 | -0.35 | -5.32 | 43762.98 | 2765.96 | 1.85 |
| 2024-05-31 | 6.56 | 6.58 | 0.02 | 0.31 | 15155.00 | 995.78 | 0.64 |
| 2024-05-30 | 6.65 | 6.56 | -0.12 | -1.80 | 17438.00 | 1151.56 | 0.74 |
| 2024-05-29 | 6.65 | 6.68 | 0.04 | 0.60 | 19220.00 | 1287.77 | 0.81 |
| 2024-05-28 | 6.74 | 6.64 | -0.12 | -1.78 | 21435.01 | 1429.08 | 0.91 |
| 2024-05-27 | 6.75 | 6.76 | -0.02 | -0.30 | 22644.00 | 1518.81 | 0.96 |
| 2024-05-24 | 6.73 | 6.78 | 0.02 | 0.30 | 18991.00 | 1293.40 | 0.80 |
| 2024-05-23 | 6.96 | 6.76 | -0.20 | -2.87 | 21004.00 | 1426.65 | 0.89 |
| 2024-05-22 | 6.99 | 6.96 | -0.02 | -0.29 | 21103.00 | 1461.92 | 0.89 |
| 2024-05-21 | 7.10 | 6.98 | -0.17 | -2.38 | 25422.00 | 1776.59 | 1.08 |
| 2024-05-20 | 7.04 | 7.15 | 0.12 | 1.71 | 30189.00 | 2141.77 | 1.28 |
| 2024-05-17 | 6.91 | 7.03 | 0.12 | 1.74 | 20404.00 | 1418.59 | 0.86 |
| 2024-05-16 | 6.82 | 6.91 | 0.07 | 1.02 | 14661.00 | 1015.86 | 0.62 |
| 2024-05-15 | 6.85 | 6.84 | -0.05 | -0.73 | 18782.76 | 1293.40 | 0.80 |
日K线
周K线
月K线
