博隆技术(603325)股票信息
| 股票代码 | 603325 |
| 股票名称 | 博隆技术 |
| 最新价/元 | 69.67 |
| 涨跌额/元 | -2.06 |
| 涨跌幅/% | -2.87 |
| 买入/元 | 69.67 |
| 卖出/元 | 69.69 |
| 昨收/元 | 71.73 |
| 今开/元 | 73.00 |
| 最高/元 | 73.00 |
| 最低/元 | 69.00 |
| 成交量/手 | 6798.84 |
| 成交额/万 | 4770.70 |
| 股净值/元 | 12.12 |
| 市净率 | 2.05 |
| 总市值/万 | 464489.89 |
| 流通值/万 | 116139.89 |
| 换手率/% | 4.08 |
| 入市日期 | 2024-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
博隆技术(603325)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 | 73.00 | 69.67 | -2.06 | -2.87 | 6798.84 | 4770.70 | 4.08 |
| 2024-10-10 | 70.30 | 71.73 | 1.43 | 2.03 | 10698.10 | 7786.68 | 6.42 |
| 2024-10-09 | 74.37 | 70.30 | -5.14 | -6.81 | 13587.95 | 9826.10 | 8.15 |
| 2024-10-08 | 78.72 | 75.44 | 3.88 | 5.42 | 23600.35 | 17785.65 | 14.16 |
| 2024-09-30 | 68.07 | 71.56 | 5.59 | 8.47 | 14752.16 | 10240.52 | 8.85 |
| 2024-09-27 | 64.20 | 65.97 | 2.42 | 3.81 | 7724.27 | 5056.32 | 4.63 |
| 2024-09-26 | 61.80 | 63.55 | 1.62 | 2.62 | 7539.78 | 4701.65 | 4.52 |
| 2024-09-25 | 63.74 | 61.93 | -1.05 | -1.67 | 6793.92 | 4290.64 | 4.08 |
| 2024-09-24 | 59.56 | 62.98 | 3.80 | 6.42 | 5881.22 | 3621.43 | 3.53 |
| 2024-09-23 | 59.02 | 59.18 | 0.10 | 0.17 | 1901.39 | 1120.38 | 1.14 |
| 2024-09-20 | 60.22 | 59.08 | -1.69 | -2.78 | 3336.79 | 1969.95 | 2.00 |
| 2024-09-19 | 59.71 | 60.77 | 0.84 | 1.40 | 1752.31 | 1061.52 | 1.05 |
| 2024-09-18 | 59.79 | 59.93 | 0.25 | 0.42 | 1515.19 | 900.48 | 0.91 |
| 2024-09-13 | 61.69 | 59.68 | -1.97 | -3.20 | 2579.34 | 1558.76 | 1.55 |
| 2024-09-12 | 61.80 | 61.65 | -0.29 | -0.47 | 2032.12 | 1256.28 | 1.22 |
| 2024-09-11 | 60.76 | 61.94 | 0.57 | 0.93 | 2459.91 | 1527.71 | 1.48 |
| 2024-09-10 | 60.64 | 61.37 | 0.77 | 1.27 | 3003.34 | 1829.53 | 1.80 |
| 2024-09-09 | 61.37 | 60.60 | -1.60 | -2.57 | 2533.14 | 1541.84 | 1.52 |
| 2024-09-06 | 63.72 | 62.20 | -0.83 | -1.32 | 2652.90 | 1649.14 | 1.59 |
| 2024-09-05 | 62.92 | 63.03 | -0.37 | -0.58 | 1778.54 | 1119.70 | 1.07 |
| 2024-09-04 | 63.40 | 63.40 | 0.01 | 0.02 | 3148.49 | 1997.23 | 1.89 |
| 2024-09-03 | 62.80 | 63.39 | 0.49 | 0.78 | 2480.27 | 1559.13 | 1.49 |
| 2024-09-02 | 62.60 | 62.90 | 0.30 | 0.48 | 5568.97 | 3509.51 | 3.34 |
| 2024-08-30 | 61.70 | 62.60 | 0.60 | 0.97 | 6760.57 | 4248.13 | 4.06 |
| 2024-08-29 | 62.00 | 62.00 | 0.21 | 0.34 | 4020.01 | 2488.07 | 2.41 |
| 2024-08-28 | 62.50 | 61.79 | -0.71 | -1.14 | 4869.17 | 3037.48 | 2.92 |
| 2024-08-27 | 61.00 | 62.50 | 3.32 | 5.61 | 9217.13 | 5700.60 | 5.53 |
| 2024-08-26 | 57.30 | 59.18 | 1.71 | 2.98 | 2387.75 | 1405.11 | 1.43 |
| 2024-08-23 | 57.00 | 57.47 | 0.22 | 0.38 | 1898.00 | 1075.87 | 1.14 |
| 2024-08-22 | 56.98 | 57.25 | 0.31 | 0.54 | 2166.86 | 1245.25 | 1.30 |
| 2024-08-21 | 56.93 | 56.94 | -0.11 | -0.19 | 766.68 | 436.70 | 0.46 |
| 2024-08-20 | 58.30 | 57.05 | -1.23 | -2.11 | 2405.05 | 1377.55 | 1.44 |
| 2024-08-19 | 58.40 | 58.28 | -0.12 | -0.21 | 1599.67 | 933.75 | 0.96 |
| 2024-08-16 | 58.78 | 58.40 | -0.40 | -0.68 | 2244.43 | 1319.50 | 1.35 |
| 2024-08-15 | 60.50 | 58.80 | -1.75 | -2.89 | 4408.45 | 2619.35 | 2.64 |
| 2024-08-14 | 61.69 | 60.55 | -1.38 | -2.23 | 1841.80 | 1122.13 | 1.10 |
| 2024-08-13 | 61.77 | 61.93 | 0.00 | 0.00 | 2591.08 | 1588.10 | 1.55 |
| 2024-08-12 | 62.91 | 61.93 | -1.20 | -1.90 | 2009.37 | 1251.30 | 1.21 |
| 2024-08-09 | 63.50 | 63.13 | 0.11 | 0.18 | 1543.11 | 976.58 | 0.93 |
| 2024-08-08 | 63.31 | 63.02 | -0.71 | -1.11 | 3526.64 | 2225.12 | 2.12 |
| 2024-08-07 | 61.90 | 63.73 | 1.86 | 3.01 | 6314.17 | 4048.81 | 3.79 |
| 2024-08-06 | 61.40 | 61.87 | 0.82 | 1.34 | 2037.51 | 1263.80 | 1.22 |
| 2024-08-05 | 62.90 | 61.05 | -1.46 | -2.34 | 3063.92 | 1895.83 | 1.84 |
| 2024-08-02 | 63.37 | 62.51 | -1.07 | -1.68 | 3296.98 | 2075.75 | 1.98 |
| 2024-08-01 | 62.40 | 63.58 | 1.38 | 2.22 | 4348.47 | 2774.41 | 2.61 |
| 2024-07-31 | 59.60 | 62.20 | 2.38 | 3.98 | 3942.35 | 2422.67 | 2.36 |
| 2024-07-30 | 59.70 | 59.82 | -0.07 | -0.12 | 1507.87 | 895.18 | 0.90 |
| 2024-07-29 | 59.90 | 59.89 | 0.44 | 0.74 | 2457.08 | 1481.07 | 1.47 |
| 2024-07-26 | 58.50 | 59.45 | 1.53 | 2.64 | 2301.65 | 1360.54 | 1.38 |
| 2024-07-25 | 58.18 | 57.92 | -0.25 | -0.43 | 1792.96 | 1042.80 | 1.08 |
| 2024-07-24 | 59.64 | 58.17 | -2.01 | -3.34 | 3772.96 | 2215.69 | 2.26 |
| 2024-07-23 | 61.10 | 60.18 | -1.11 | -1.81 | 1745.34 | 1060.03 | 1.05 |
| 2024-07-22 | 60.52 | 61.29 | 0.31 | 0.51 | 2538.38 | 1553.96 | 1.52 |
| 2024-07-19 | 60.08 | 60.98 | -0.22 | -0.36 | 1965.17 | 1205.21 | 1.18 |
| 2024-07-18 | 59.71 | 61.20 | 0.99 | 1.64 | 2098.02 | 1269.28 | 1.26 |
| 2024-07-17 | 60.90 | 60.21 | -0.59 | -0.97 | 1783.04 | 1070.83 | 1.07 |
| 2024-07-16 | 60.50 | 60.80 | -0.06 | -0.10 | 2746.39 | 1655.82 | 1.65 |
| 2024-07-15 | 62.50 | 60.86 | -1.79 | -2.86 | 2432.30 | 1493.70 | 1.46 |
| 2024-07-12 | 63.00 | 62.65 | -0.90 | -1.42 | 1730.68 | 1089.61 | 1.04 |
| 2024-07-11 | 63.00 | 63.55 | 1.70 | 2.75 | 3064.53 | 1943.93 | 1.84 |
| 2024-07-10 | 61.90 | 61.85 | -0.06 | -0.10 | 4417.75 | 2752.77 | 2.65 |
| 2024-07-09 | 61.35 | 61.91 | -0.01 | -0.02 | 2360.00 | 1451.94 | 1.44 |
| 2024-07-08 | 64.20 | 61.92 | -2.67 | -4.13 | 2621.94 | 1644.95 | 1.61 |
| 2024-07-05 | 63.50 | 64.59 | 0.74 | 1.16 | 3786.94 | 2408.03 | 2.32 |
| 2024-07-04 | 66.52 | 63.85 | -3.01 | -4.50 | 4183.70 | 2709.90 | 2.56 |
| 2024-07-03 | 67.00 | 66.86 | -0.41 | -0.61 | 2615.00 | 1744.96 | 1.60 |
| 2024-07-02 | 68.99 | 68.57 | -0.66 | -0.95 | 3206.56 | 2209.46 | 1.96 |
| 2024-07-01 | 68.79 | 69.23 | 0.45 | 0.65 | 2627.88 | 1795.46 | 1.61 |
| 2024-06-28 | 69.54 | 68.78 | -0.76 | -1.09 | 3993.40 | 2770.52 | 2.44 |
| 2024-06-27 | 70.26 | 69.54 | -1.46 | -2.06 | 2233.09 | 1564.64 | 1.37 |
| 2024-06-26 | 70.17 | 71.00 | 0.83 | 1.18 | 2083.41 | 1463.58 | 1.28 |
| 2024-06-25 | 69.91 | 70.17 | 0.29 | 0.42 | 2672.30 | 1881.38 | 1.64 |
| 2024-06-24 | 73.26 | 69.88 | -3.70 | -5.03 | 5539.56 | 3912.13 | 3.39 |
| 2024-06-21 | 73.45 | 73.58 | 0.13 | 0.18 | 1630.00 | 1189.68 | 1.00 |
| 2024-06-20 | 73.93 | 73.45 | -1.05 | -1.41 | 2504.83 | 1849.85 | 1.53 |
| 2024-06-19 | 74.90 | 74.50 | -0.40 | -0.53 | 2780.30 | 2069.70 | 1.70 |
| 2024-06-18 | 73.83 | 74.90 | 1.00 | 1.35 | 2632.75 | 1960.44 | 1.61 |
| 2024-06-17 | 74.05 | 73.90 | -0.97 | -1.30 | 3001.04 | 2217.46 | 1.84 |
| 2024-06-14 | 75.31 | 74.87 | -0.57 | -0.76 | 2920.76 | 2184.18 | 1.79 |
| 2024-06-13 | 75.19 | 75.44 | 0.25 | 0.33 | 3422.72 | 2577.28 | 2.10 |
| 2024-06-12 | 74.63 | 75.19 | 0.22 | 0.29 | 2950.00 | 2210.08 | 1.81 |
| 2024-06-11 | 73.02 | 74.97 | 1.41 | 1.92 | 4237.95 | 3117.94 | 2.59 |
| 2024-06-07 | 72.70 | 73.56 | 0.92 | 1.27 | 5934.01 | 4369.36 | 3.63 |
| 2024-06-06 | 74.87 | 72.64 | -2.21 | -2.95 | 6383.88 | 4703.20 | 3.91 |
| 2024-06-05 | 76.71 | 74.85 | -2.08 | -2.70 | 4637.13 | 3524.98 | 2.84 |
| 2024-06-04 | 77.69 | 76.93 | -0.86 | -1.11 | 5250.13 | 4017.42 | 3.21 |
| 2024-06-03 | 77.67 | 77.79 | -0.60 | -0.77 | 4524.94 | 3510.52 | 2.77 |
| 2024-05-31 | 78.94 | 78.39 | -0.36 | -0.46 | 4185.62 | 3298.33 | 2.56 |
| 2024-05-30 | 77.18 | 78.75 | 0.95 | 1.22 | 5811.00 | 4569.57 | 3.56 |
| 2024-05-29 | 79.81 | 77.80 | -1.20 | -1.52 | 5080.00 | 3992.77 | 3.11 |
| 2024-05-28 | 80.00 | 79.00 | -1.04 | -1.30 | 7338.56 | 5831.71 | 4.49 |
| 2024-05-27 | 79.00 | 80.04 | 1.04 | 1.32 | 8150.78 | 6418.79 | 4.99 |
| 2024-05-24 | 80.16 | 79.00 | -1.88 | -2.32 | 8143.63 | 6488.21 | 4.99 |
| 2024-05-23 | 83.50 | 80.88 | -2.62 | -3.14 | 15198.29 | 12345.87 | 9.30 |
| 2024-05-22 | 84.02 | 83.50 | -0.55 | -0.65 | 11780.29 | 9905.32 | 7.21 |
| 2024-05-21 | 82.82 | 84.05 | 0.85 | 1.02 | 9951.00 | 8370.24 | 6.09 |
| 2024-05-20 | 83.80 | 83.20 | 0.43 | 0.52 | 15100.91 | 12709.14 | 9.24 |
| 2024-05-17 | 82.16 | 82.77 | -0.23 | -0.28 | 15493.41 | 12813.68 | 9.49 |
| 2024-05-16 | 78.80 | 83.00 | 5.25 | 6.75 | 35254.50 | 28826.30 | 21.58 |
| 2024-05-15 | 70.71 | 77.75 | 7.07 | 10.00 | 25725.24 | 19573.66 | 15.75 |
日K线
周K线
月K线
