博汇科技(688004)股票信息
| 股票代码 | 688004 |
| 股票名称 | 博汇科技 |
| 最新价/元 | 14.05 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -7.99 |
| 买入/元 | 14.05 |
| 卖出/元 | 14.06 |
| 昨收/元 | 15.27 |
| 今开/元 | 15.45 |
| 最高/元 | 15.45 |
| 最低/元 | 13.64 |
| 成交量/手 | 25018.18 |
| 成交额/万 | 3577.34 |
| 股净值/元 | -18.49 |
| 市净率 | 1.73 |
| 总市值/万 | 112523.64 |
| 流通值/万 | 112523.64 |
| 换手率/% | 3.12 |
| 入市日期 | 2020-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
博汇科技(688004)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 | 15.45 | 14.05 | -1.22 | -7.99 | 25018.18 | 3577.34 | 3.12 |
| 2024-10-10 | 15.26 | 15.27 | 0.15 | 0.99 | 35945.20 | 5530.23 | 4.49 |
| 2024-10-09 | 15.50 | 15.12 | -1.43 | -8.64 | 47673.61 | 7407.66 | 5.95 |
| 2024-10-08 | 16.66 | 16.55 | 2.67 | 19.24 | 53941.66 | 8626.69 | 6.74 |
| 2024-09-30 | 12.30 | 13.88 | 2.13 | 18.13 | 44908.64 | 5856.92 | 5.61 |
| 2024-09-27 | 11.39 | 11.75 | 0.51 | 4.54 | 18129.04 | 2092.24 | 2.26 |
| 2024-09-26 | 11.00 | 11.24 | 0.24 | 2.18 | 17146.11 | 1905.19 | 2.14 |
| 2024-09-25 | 10.91 | 11.00 | 0.24 | 2.23 | 25128.67 | 2757.57 | 3.14 |
| 2024-09-24 | 10.63 | 10.76 | 0.13 | 1.22 | 30175.66 | 3232.50 | 3.77 |
| 2024-09-23 | 10.24 | 10.63 | 0.45 | 4.42 | 35184.74 | 3756.35 | 4.39 |
| 2024-09-20 | 10.14 | 10.18 | 0.09 | 0.89 | 16626.45 | 1702.46 | 2.08 |
| 2024-09-19 | 9.89 | 10.09 | 0.28 | 2.85 | 14152.79 | 1420.10 | 1.77 |
| 2024-09-18 | 10.12 | 9.81 | -0.31 | -3.06 | 10931.01 | 1068.04 | 1.36 |
| 2024-09-13 | 10.44 | 10.12 | -0.28 | -2.69 | 8411.98 | 857.89 | 1.05 |
| 2024-09-12 | 10.42 | 10.40 | 0.08 | 0.78 | 9023.34 | 944.41 | 1.13 |
| 2024-09-11 | 10.39 | 10.32 | -0.07 | -0.67 | 7633.14 | 791.08 | 0.95 |
| 2024-09-10 | 10.18 | 10.39 | 0.23 | 2.26 | 7677.05 | 786.80 | 0.96 |
| 2024-09-09 | 10.08 | 10.16 | 0.06 | 0.59 | 10202.95 | 1040.88 | 1.27 |
| 2024-09-06 | 10.65 | 10.10 | -0.44 | -4.18 | 8265.90 | 850.54 | 1.03 |
| 2024-09-05 | 10.41 | 10.54 | 0.13 | 1.25 | 8339.72 | 877.04 | 1.04 |
| 2024-09-04 | 10.56 | 10.41 | -0.20 | -1.89 | 10227.85 | 1070.24 | 1.28 |
| 2024-09-03 | 10.38 | 10.61 | 0.15 | 1.43 | 10023.10 | 1058.42 | 1.25 |
| 2024-09-02 | 10.47 | 10.46 | 0.00 | 0.00 | 12209.50 | 1290.58 | 1.52 |
| 2024-08-30 | 10.29 | 10.46 | 0.17 | 1.65 | 9841.39 | 1034.88 | 1.23 |
| 2024-08-29 | 10.05 | 10.29 | 0.20 | 1.98 | 6992.22 | 714.71 | 0.87 |
| 2024-08-28 | 9.92 | 10.09 | 0.10 | 1.00 | 8661.21 | 874.02 | 1.08 |
| 2024-08-27 | 10.13 | 9.99 | -0.15 | -1.48 | 8542.52 | 856.31 | 1.07 |
| 2024-08-26 | 10.02 | 10.14 | 0.26 | 2.63 | 12015.44 | 1218.57 | 1.50 |
| 2024-08-23 | 10.00 | 9.88 | -0.10 | -1.00 | 9992.38 | 991.16 | 1.25 |
| 2024-08-22 | 10.45 | 9.98 | -0.33 | -3.20 | 12648.36 | 1299.12 | 1.58 |
| 2024-08-21 | 10.32 | 10.31 | -0.06 | -0.58 | 6630.90 | 688.65 | 0.83 |
| 2024-08-20 | 10.56 | 10.37 | -0.18 | -1.71 | 8433.33 | 880.63 | 1.05 |
| 2024-08-19 | 10.63 | 10.55 | -0.12 | -1.13 | 13316.79 | 1415.64 | 1.66 |
| 2024-08-16 | 10.50 | 10.67 | 0.22 | 2.11 | 13879.70 | 1481.61 | 1.73 |
| 2024-08-15 | 10.35 | 10.45 | 0.07 | 0.67 | 10188.51 | 1064.66 | 1.27 |
| 2024-08-14 | 10.35 | 10.38 | 0.09 | 0.88 | 9186.59 | 954.45 | 1.15 |
| 2024-08-13 | 10.18 | 10.29 | 0.13 | 1.28 | 6742.93 | 688.07 | 0.84 |
| 2024-08-12 | 10.08 | 10.16 | 0.00 | 0.00 | 8595.33 | 869.04 | 1.07 |
| 2024-08-09 | 10.33 | 10.16 | -0.11 | -1.07 | 7766.61 | 798.86 | 0.97 |
| 2024-08-08 | 10.25 | 10.27 | -0.03 | -0.29 | 8329.41 | 851.43 | 1.04 |
| 2024-08-07 | 10.24 | 10.30 | 0.07 | 0.68 | 6336.00 | 654.05 | 0.79 |
| 2024-08-06 | 10.05 | 10.23 | 0.25 | 2.51 | 7099.23 | 721.39 | 0.89 |
| 2024-08-05 | 10.44 | 9.98 | -0.55 | -5.22 | 10509.95 | 1082.55 | 1.31 |
| 2024-08-02 | 10.62 | 10.53 | -0.29 | -2.68 | 8361.85 | 894.97 | 1.04 |
| 2024-08-01 | 10.77 | 10.82 | 0.06 | 0.56 | 8896.46 | 962.05 | 1.11 |
| 2024-07-31 | 10.33 | 10.76 | 0.43 | 4.16 | 10863.74 | 1151.43 | 1.36 |
| 2024-07-30 | 10.28 | 10.33 | 0.08 | 0.78 | 8288.12 | 855.77 | 1.03 |
| 2024-07-29 | 10.23 | 10.25 | 0.12 | 1.19 | 10611.94 | 1079.54 | 1.33 |
| 2024-07-26 | 10.08 | 10.13 | 0.05 | 0.50 | 10080.63 | 1027.98 | 1.26 |
| 2024-07-25 | 9.85 | 10.08 | 0.21 | 2.13 | 9907.33 | 990.94 | 1.24 |
| 2024-07-24 | 10.06 | 9.87 | -0.23 | -2.28 | 8936.03 | 888.15 | 1.12 |
| 2024-07-23 | 10.23 | 10.10 | -0.12 | -1.17 | 10926.54 | 1125.64 | 1.36 |
| 2024-07-22 | 9.93 | 10.22 | 0.25 | 2.51 | 10323.49 | 1052.85 | 1.29 |
| 2024-07-19 | 9.68 | 9.97 | 0.27 | 2.78 | 9158.24 | 906.86 | 1.14 |
| 2024-07-18 | 9.86 | 9.70 | -0.25 | -2.51 | 11747.08 | 1132.29 | 1.47 |
| 2024-07-17 | 9.99 | 9.95 | -0.12 | -1.19 | 6154.52 | 612.47 | 0.77 |
| 2024-07-16 | 9.98 | 10.07 | 0.11 | 1.10 | 6777.43 | 677.78 | 0.85 |
| 2024-07-15 | 10.38 | 9.96 | -0.42 | -4.05 | 10757.32 | 1077.13 | 1.34 |
| 2024-07-12 | 10.51 | 10.38 | -0.13 | -1.24 | 10138.95 | 1067.31 | 1.27 |
| 2024-07-11 | 10.24 | 10.51 | 0.45 | 4.47 | 10582.01 | 1101.82 | 1.32 |
| 2024-07-10 | 10.22 | 10.06 | -0.15 | -1.47 | 8510.68 | 863.79 | 1.06 |
| 2024-07-09 | 10.06 | 10.21 | 0.21 | 2.10 | 13652.12 | 1366.56 | 1.70 |
| 2024-07-08 | 10.61 | 10.00 | -0.57 | -5.39 | 12798.66 | 1293.55 | 1.60 |
| 2024-07-05 | 10.33 | 10.57 | 0.27 | 2.62 | 12098.94 | 1267.65 | 1.51 |
| 2024-07-04 | 10.90 | 10.30 | -0.55 | -5.07 | 13098.61 | 1375.02 | 1.64 |
| 2024-07-03 | 11.01 | 10.85 | -0.21 | -1.90 | 11507.16 | 1252.95 | 1.44 |
| 2024-07-02 | 10.76 | 11.06 | 0.28 | 2.60 | 15404.72 | 1699.88 | 1.92 |
| 2024-07-01 | 10.93 | 10.78 | -0.17 | -1.55 | 16911.87 | 1795.92 | 2.11 |
| 2024-06-28 | 10.95 | 10.95 | -0.01 | -0.09 | 15905.13 | 1758.66 | 1.99 |
| 2024-06-27 | 11.19 | 10.96 | -0.24 | -2.14 | 17911.69 | 1994.73 | 2.24 |
| 2024-06-26 | 10.34 | 11.20 | 0.81 | 7.80 | 23916.00 | 2576.26 | 2.99 |
| 2024-06-25 | 10.41 | 10.39 | -0.04 | -0.38 | 14849.71 | 1554.23 | 1.85 |
| 2024-06-24 | 11.15 | 10.43 | -0.73 | -6.54 | 21525.23 | 2276.40 | 2.69 |
| 2024-06-21 | 11.25 | 11.16 | -0.26 | -2.28 | 13431.12 | 1510.69 | 1.68 |
| 2024-06-20 | 11.20 | 11.42 | 0.14 | 1.24 | 22581.72 | 2604.58 | 2.82 |
| 2024-06-19 | 11.10 | 11.28 | 0.10 | 0.89 | 14417.82 | 1620.53 | 1.80 |
| 2024-06-18 | 10.64 | 11.18 | 0.54 | 5.08 | 15540.42 | 1716.08 | 1.94 |
| 2024-06-17 | 10.88 | 10.64 | -0.23 | -2.12 | 12126.08 | 1307.35 | 1.51 |
| 2024-06-14 | 11.20 | 10.87 | -0.28 | -2.51 | 16128.31 | 1754.21 | 2.01 |
| 2024-06-13 | 10.82 | 11.15 | 0.33 | 3.05 | 14851.53 | 1639.65 | 1.85 |
| 2024-06-12 | 10.57 | 10.82 | 0.21 | 1.98 | 10450.30 | 1131.32 | 1.30 |
| 2024-06-11 | 10.54 | 10.61 | 0.06 | 0.57 | 15693.46 | 1637.06 | 1.96 |
| 2024-06-07 | 10.07 | 10.55 | 0.71 | 7.22 | 25030.75 | 2606.16 | 3.13 |
| 2024-06-06 | 10.58 | 9.84 | -0.94 | -8.72 | 27475.12 | 2772.27 | 3.43 |
| 2024-06-05 | 11.02 | 10.78 | -0.22 | -2.00 | 11291.08 | 1229.84 | 1.41 |
| 2024-06-04 | 11.44 | 11.00 | -0.45 | -3.93 | 15216.66 | 1667.22 | 1.90 |
| 2024-06-03 | 12.05 | 11.45 | -0.61 | -5.06 | 13766.52 | 1602.97 | 1.72 |
| 2024-05-31 | 11.74 | 12.06 | 0.35 | 2.99 | 13197.18 | 1575.78 | 1.65 |
| 2024-05-30 | 11.84 | 11.71 | -0.20 | -1.68 | 9294.62 | 1090.48 | 1.16 |
| 2024-05-29 | 16.68 | 16.80 | 0.26 | 1.57 | 6820.48 | 1145.51 | 1.20 |
| 2024-05-28 | 16.97 | 16.54 | -0.30 | -1.78 | 6154.20 | 1026.12 | 1.08 |
| 2024-05-27 | 16.90 | 16.84 | 0.04 | 0.24 | 7805.38 | 1299.72 | 1.37 |
| 2024-05-24 | 17.29 | 16.80 | -0.28 | -1.64 | 7499.20 | 1288.28 | 1.32 |
| 2024-05-23 | 17.54 | 17.08 | -0.45 | -2.57 | 8105.42 | 1400.95 | 1.43 |
| 2024-05-22 | 17.42 | 17.53 | 0.11 | 0.63 | 6982.19 | 1220.43 | 1.23 |
| 2024-05-21 | 18.15 | 17.42 | -0.57 | -3.17 | 12121.89 | 2134.77 | 2.13 |
| 2024-05-20 | 17.81 | 17.99 | 0.00 | 0.00 | 8500.31 | 1529.88 | 1.50 |
| 2024-05-17 | 17.60 | 17.99 | 0.40 | 2.27 | 13421.63 | 2388.93 | 2.36 |
| 2024-05-16 | 17.13 | 17.59 | 0.50 | 2.93 | 7993.66 | 1408.26 | 1.41 |
| 2024-05-15 | 17.13 | 17.09 | -0.04 | -0.23 | 6312.82 | 1088.14 | 1.11 |
日K线
周K线
月K线
