博迁新材(605376)股票信息
| 股票代码 | 605376 |
| 股票名称 | 博迁新材 |
| 最新价/元 | 23.16 |
| 涨跌额/元 | -1.29 |
| 涨跌幅/% | -5.28 |
| 买入/元 | 23.16 |
| 卖出/元 | 23.18 |
| 昨收/元 | 24.45 |
| 今开/元 | 24.48 |
| 最高/元 | 24.67 |
| 最低/元 | 22.86 |
| 成交量/手 | 56897.00 |
| 成交额/万 | 13343.43 |
| 股净值/元 | -193.00 |
| 市净率 | 3.82 |
| 总市值/万 | 605865.60 |
| 流通值/万 | 605865.60 |
| 换手率/% | 2.17 |
| 入市日期 | 2020-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
博迁新材(605376)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 | 24.48 | 23.16 | -1.29 | -5.28 | 56897.00 | 13343.43 | 2.17 |
| 2024-10-10 | 24.39 | 24.45 | 0.07 | 0.29 | 75509.72 | 18602.81 | 2.89 |
| 2024-10-09 | 26.09 | 24.38 | -2.67 | -9.87 | 104423.82 | 26590.33 | 3.99 |
| 2024-10-08 | 28.00 | 27.05 | 1.09 | 4.20 | 162533.74 | 43924.04 | 6.21 |
| 2024-09-30 | 24.69 | 25.96 | 2.35 | 9.95 | 116386.15 | 29409.23 | 4.45 |
| 2024-09-27 | 22.69 | 23.61 | 1.33 | 5.97 | 54701.00 | 12812.60 | 2.09 |
| 2024-09-26 | 21.54 | 22.28 | 0.77 | 3.58 | 49298.68 | 10778.81 | 1.88 |
| 2024-09-25 | 22.08 | 21.51 | -0.25 | -1.15 | 59238.70 | 13018.69 | 2.26 |
| 2024-09-24 | 21.16 | 21.76 | 0.46 | 2.16 | 58803.91 | 12720.96 | 2.25 |
| 2024-09-23 | 21.08 | 21.30 | -0.04 | -0.19 | 31776.00 | 6791.12 | 1.21 |
| 2024-09-20 | 21.11 | 21.34 | 0.31 | 1.47 | 35801.00 | 7524.39 | 1.37 |
| 2024-09-19 | 20.45 | 21.03 | 0.90 | 4.47 | 49084.70 | 10229.09 | 1.88 |
| 2024-09-18 | 20.63 | 20.13 | -0.51 | -2.47 | 35396.00 | 7170.33 | 1.35 |
| 2024-09-13 | 21.41 | 20.64 | -0.68 | -3.19 | 44430.00 | 9298.72 | 1.70 |
| 2024-09-12 | 21.40 | 21.32 | -0.25 | -1.16 | 57893.00 | 12451.65 | 2.21 |
| 2024-09-11 | 21.00 | 21.57 | 0.52 | 2.47 | 82490.00 | 17742.73 | 3.15 |
| 2024-09-10 | 20.31 | 21.05 | 0.74 | 3.64 | 73082.00 | 15160.59 | 2.79 |
| 2024-09-09 | 19.82 | 20.31 | 0.29 | 1.45 | 47166.00 | 9588.48 | 1.80 |
| 2024-09-06 | 20.25 | 20.02 | -0.36 | -1.77 | 44059.00 | 8829.96 | 1.68 |
| 2024-09-05 | 20.80 | 20.38 | -0.25 | -1.21 | 64669.34 | 13335.50 | 2.47 |
| 2024-09-04 | 19.85 | 20.63 | 0.48 | 2.38 | 126532.10 | 25917.78 | 4.84 |
| 2024-09-03 | 19.55 | 20.15 | 0.71 | 3.65 | 81809.65 | 16439.42 | 3.13 |
| 2024-09-02 | 21.09 | 19.44 | -1.68 | -7.96 | 125646.23 | 25294.41 | 4.80 |
| 2024-08-30 | 19.21 | 21.12 | 1.92 | 10.00 | 121745.52 | 25070.89 | 4.65 |
| 2024-08-29 | 19.09 | 19.20 | 0.04 | 0.21 | 44510.85 | 8594.17 | 1.70 |
| 2024-08-28 | 19.27 | 19.16 | -0.16 | -0.83 | 23092.65 | 4462.67 | 0.88 |
| 2024-08-27 | 20.05 | 19.32 | -0.74 | -3.69 | 30117.00 | 5873.23 | 1.15 |
| 2024-08-26 | 19.93 | 20.06 | 0.13 | 0.65 | 25660.00 | 5172.12 | 0.98 |
| 2024-08-23 | 20.07 | 19.93 | -0.07 | -0.35 | 22980.00 | 4570.91 | 0.88 |
| 2024-08-22 | 20.81 | 20.00 | -0.54 | -2.63 | 30864.79 | 6251.73 | 1.18 |
| 2024-08-21 | 20.25 | 20.54 | 0.27 | 1.33 | 24398.00 | 4977.20 | 0.93 |
| 2024-08-20 | 20.78 | 20.27 | -0.45 | -2.17 | 26850.00 | 5521.76 | 1.03 |
| 2024-08-19 | 20.90 | 20.72 | -0.18 | -0.86 | 19812.03 | 4120.62 | 0.76 |
| 2024-08-16 | 20.87 | 20.90 | 0.08 | 0.38 | 16742.00 | 3504.80 | 0.64 |
| 2024-08-15 | 20.60 | 20.82 | 0.12 | 0.58 | 25869.00 | 5383.95 | 0.99 |
| 2024-08-14 | 21.08 | 20.70 | -0.55 | -2.59 | 26903.00 | 5615.24 | 1.03 |
| 2024-08-13 | 21.08 | 21.25 | 0.15 | 0.71 | 19230.02 | 4058.34 | 0.74 |
| 2024-08-12 | 21.45 | 21.10 | -0.40 | -1.86 | 26463.82 | 5608.61 | 1.01 |
| 2024-08-09 | 21.67 | 21.50 | -0.02 | -0.09 | 27048.00 | 5880.64 | 1.03 |
| 2024-08-08 | 21.74 | 21.52 | -0.26 | -1.19 | 24936.02 | 5365.87 | 0.95 |
| 2024-08-07 | 21.80 | 21.78 | -0.14 | -0.64 | 22781.10 | 4964.61 | 0.87 |
| 2024-08-06 | 21.70 | 21.92 | 0.46 | 2.14 | 30508.00 | 6663.25 | 1.17 |
| 2024-08-05 | 22.53 | 21.46 | -1.06 | -4.71 | 47964.00 | 10578.17 | 1.83 |
| 2024-08-02 | 22.39 | 22.52 | 0.01 | 0.04 | 52684.72 | 11892.64 | 2.01 |
| 2024-08-01 | 22.39 | 22.51 | 0.13 | 0.58 | 47679.00 | 10688.38 | 1.82 |
| 2024-07-31 | 21.50 | 22.38 | 0.86 | 4.00 | 57705.00 | 12758.97 | 2.21 |
| 2024-07-30 | 21.70 | 21.52 | -0.38 | -1.74 | 31952.70 | 6888.86 | 1.22 |
| 2024-07-29 | 22.08 | 21.90 | -0.23 | -1.04 | 29902.00 | 6528.60 | 1.14 |
| 2024-07-26 | 22.01 | 22.13 | 0.01 | 0.05 | 38727.00 | 8593.49 | 1.48 |
| 2024-07-25 | 22.04 | 22.12 | -0.43 | -1.91 | 40102.00 | 8899.17 | 1.53 |
| 2024-07-24 | 23.18 | 22.55 | -0.80 | -3.43 | 53003.00 | 12159.42 | 2.03 |
| 2024-07-23 | 23.80 | 23.35 | -0.35 | -1.48 | 81500.00 | 19346.00 | 3.12 |
| 2024-07-22 | 25.23 | 23.70 | -1.57 | -6.21 | 92972.00 | 22492.27 | 3.55 |
| 2024-07-19 | 25.00 | 25.27 | 0.38 | 1.53 | 94795.00 | 23878.74 | 3.62 |
| 2024-07-18 | 25.50 | 24.89 | -1.10 | -4.23 | 109297.00 | 27115.52 | 4.18 |
| 2024-07-17 | 25.50 | 25.99 | 0.53 | 2.08 | 147740.26 | 38849.53 | 5.65 |
| 2024-07-16 | 25.08 | 25.46 | 0.37 | 1.48 | 133833.70 | 33405.16 | 5.12 |
| 2024-07-15 | 24.94 | 25.09 | -0.30 | -1.18 | 145759.41 | 36562.83 | 5.57 |
| 2024-07-12 | 24.50 | 25.39 | 2.31 | 10.01 | 202017.38 | 50753.06 | 7.72 |
| 2024-07-11 | 21.18 | 23.08 | 2.10 | 10.01 | 34476.00 | 7855.89 | 1.32 |
| 2024-07-10 | 20.68 | 20.98 | 0.87 | 4.33 | 42896.38 | 9079.06 | 1.64 |
| 2024-07-09 | 19.90 | 20.11 | 0.21 | 1.06 | 24134.00 | 4794.72 | 0.92 |
| 2024-07-08 | 20.88 | 19.90 | -0.92 | -4.42 | 23863.00 | 4854.72 | 0.91 |
| 2024-07-05 | 20.66 | 20.82 | 0.19 | 0.92 | 17203.99 | 3562.49 | 0.66 |
| 2024-07-04 | 21.30 | 20.81 | -0.60 | -2.80 | 15556.92 | 3279.76 | 0.59 |
| 2024-07-03 | 21.54 | 21.41 | -0.36 | -1.65 | 16876.00 | 3616.49 | 0.65 |
| 2024-07-02 | 22.10 | 21.77 | -0.51 | -2.29 | 19378.00 | 4256.88 | 0.74 |
| 2024-07-01 | 22.46 | 22.28 | -0.29 | -1.29 | 24613.00 | 5462.53 | 0.94 |
| 2024-06-28 | 22.38 | 22.57 | -0.04 | -0.18 | 25569.07 | 5839.58 | 0.98 |
| 2024-06-27 | 23.12 | 22.61 | -0.51 | -2.21 | 26349.00 | 6084.62 | 1.01 |
| 2024-06-26 | 22.81 | 23.12 | 0.22 | 0.96 | 37874.00 | 8613.08 | 1.45 |
| 2024-06-25 | 22.29 | 22.90 | 0.39 | 1.73 | 27614.92 | 6284.72 | 1.06 |
| 2024-06-24 | 23.05 | 22.51 | -0.82 | -3.52 | 31837.00 | 7271.82 | 1.22 |
| 2024-06-21 | 23.47 | 23.33 | -0.24 | -1.02 | 18795.00 | 4417.17 | 0.72 |
| 2024-06-20 | 24.10 | 23.57 | -0.53 | -2.20 | 30042.70 | 7176.55 | 1.15 |
| 2024-06-19 | 24.05 | 24.10 | 0.05 | 0.21 | 42038.70 | 10200.87 | 1.61 |
| 2024-06-18 | 23.09 | 24.05 | 1.49 | 6.61 | 55398.95 | 13206.52 | 2.12 |
| 2024-06-17 | 22.10 | 22.56 | 0.36 | 1.62 | 23282.71 | 5226.33 | 0.89 |
| 2024-06-14 | 21.98 | 22.20 | 0.15 | 0.68 | 19672.92 | 4370.72 | 0.75 |
| 2024-06-13 | 21.97 | 22.05 | 0.20 | 0.92 | 23423.27 | 5149.18 | 0.90 |
| 2024-06-12 | 21.50 | 21.85 | 0.39 | 1.82 | 19638.00 | 4309.25 | 0.75 |
| 2024-06-11 | 20.99 | 21.46 | 0.32 | 1.51 | 18368.45 | 3877.94 | 0.70 |
| 2024-06-07 | 21.49 | 21.14 | 0.16 | 0.76 | 24164.20 | 5128.10 | 0.92 |
| 2024-06-06 | 22.07 | 20.98 | -0.96 | -4.38 | 34107.00 | 7268.38 | 1.30 |
| 2024-06-05 | 22.56 | 21.94 | -0.54 | -2.40 | 17102.19 | 3809.97 | 0.65 |
| 2024-06-04 | 22.19 | 22.48 | 0.02 | 0.09 | 23819.00 | 5302.17 | 0.91 |
| 2024-06-03 | 23.10 | 22.46 | -0.92 | -3.94 | 44044.04 | 9929.24 | 1.68 |
| 2024-05-31 | 23.26 | 23.38 | -0.10 | -0.43 | 17504.00 | 4112.71 | 0.67 |
| 2024-05-30 | 24.27 | 23.48 | -0.88 | -3.61 | 32680.00 | 7765.79 | 1.25 |
| 2024-05-29 | 22.85 | 24.36 | 1.27 | 5.50 | 55692.00 | 13385.73 | 2.13 |
| 2024-05-28 | 23.28 | 23.09 | -0.20 | -0.86 | 20030.04 | 4671.54 | 0.77 |
| 2024-05-27 | 23.51 | 23.29 | -0.34 | -1.44 | 35030.00 | 8145.71 | 1.34 |
| 2024-05-24 | 23.85 | 23.63 | -0.31 | -1.30 | 31941.62 | 7703.25 | 1.22 |
| 2024-05-23 | 24.11 | 23.94 | -0.12 | -0.50 | 44209.00 | 10703.55 | 1.69 |
| 2024-05-22 | 23.27 | 24.06 | 0.57 | 2.43 | 39900.74 | 9497.26 | 1.53 |
| 2024-05-21 | 24.20 | 23.49 | -0.82 | -3.37 | 46688.00 | 11010.28 | 1.78 |
| 2024-05-20 | 24.10 | 24.31 | -0.37 | -1.50 | 71268.70 | 17493.51 | 2.72 |
| 2024-05-17 | 23.81 | 24.68 | 0.93 | 3.92 | 43783.00 | 10629.70 | 1.67 |
| 2024-05-16 | 24.10 | 23.75 | -0.07 | -0.29 | 40802.60 | 9705.05 | 1.56 |
| 2024-05-15 | 24.28 | 23.82 | -0.85 | -3.45 | 41803.20 | 10085.72 | 1.60 |
日K线
周K线
月K线
