博睿数据(688229)股票信息
| 股票代码 | 688229 |
| 股票名称 | 博睿数据 |
| 最新价/元 | 38.60 |
| 涨跌额/元 | -4.10 |
| 涨跌幅/% | -9.60 |
| 买入/元 | 38.60 |
| 卖出/元 | 38.63 |
| 昨收/元 | 42.70 |
| 今开/元 | 44.00 |
| 最高/元 | 44.00 |
| 最低/元 | 37.81 |
| 成交量/手 | 21474.14 |
| 成交额/万 | 8590.11 |
| 股净值/元 | -15.89 |
| 市净率 | 3.55 |
| 总市值/万 | 171384.00 |
| 流通值/万 | 171384.00 |
| 换手率/% | 4.84 |
| 入市日期 | 2020-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
博睿数据(688229)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 | 44.00 | 38.60 | -4.10 | -9.60 | 21474.14 | 8590.11 | 4.84 |
| 2024-10-10 | 47.00 | 42.70 | -3.55 | -7.68 | 21206.99 | 9569.04 | 4.78 |
| 2024-10-09 | 48.98 | 46.25 | -7.23 | -13.52 | 31436.79 | 15172.65 | 7.08 |
| 2024-10-08 | 56.00 | 53.48 | 5.13 | 10.61 | 43142.66 | 22978.36 | 9.72 |
| 2024-09-30 | 46.00 | 48.35 | 5.93 | 13.98 | 36847.35 | 16808.44 | 8.30 |
| 2024-09-27 | 35.71 | 42.42 | 6.84 | 19.22 | 12156.84 | 4888.62 | 2.74 |
| 2024-09-26 | 34.78 | 35.58 | 0.78 | 2.24 | 8564.12 | 3007.30 | 1.93 |
| 2024-09-25 | 35.78 | 34.80 | -0.46 | -1.31 | 8410.14 | 2950.26 | 1.89 |
| 2024-09-24 | 33.70 | 35.26 | 1.56 | 4.63 | 5593.00 | 1928.33 | 1.26 |
| 2024-09-23 | 33.43 | 33.70 | 0.04 | 0.12 | 4176.44 | 1398.81 | 0.94 |
| 2024-09-20 | 33.90 | 33.66 | -0.04 | -0.12 | 3180.48 | 1078.92 | 0.72 |
| 2024-09-19 | 34.04 | 33.70 | -0.34 | -1.00 | 3656.19 | 1242.59 | 0.82 |
| 2024-09-18 | 34.15 | 34.04 | -0.77 | -2.21 | 7120.18 | 2401.88 | 1.60 |
| 2024-09-13 | 35.12 | 34.81 | -0.92 | -2.58 | 5010.07 | 1761.58 | 1.13 |
| 2024-09-12 | 36.48 | 35.73 | -0.76 | -2.08 | 6061.86 | 2198.06 | 1.37 |
| 2024-09-11 | 36.64 | 36.49 | 0.00 | 0.00 | 6452.51 | 2379.80 | 1.45 |
| 2024-09-10 | 35.05 | 36.49 | 1.26 | 3.58 | 7350.97 | 2624.52 | 1.66 |
| 2024-09-09 | 35.17 | 35.23 | -1.12 | -3.08 | 5667.99 | 2008.49 | 1.28 |
| 2024-09-06 | 37.38 | 36.35 | -0.50 | -1.36 | 13183.36 | 4744.52 | 2.97 |
| 2024-09-05 | 36.96 | 36.85 | -0.11 | -0.30 | 8504.14 | 3177.19 | 1.92 |
| 2024-09-04 | 37.50 | 36.96 | -0.97 | -2.56 | 10071.14 | 3754.15 | 2.27 |
| 2024-09-03 | 35.36 | 37.93 | 2.69 | 7.63 | 16633.19 | 6248.29 | 3.75 |
| 2024-09-02 | 34.53 | 35.24 | 0.65 | 1.88 | 13773.89 | 5023.60 | 3.10 |
| 2024-08-30 | 35.80 | 34.59 | -0.18 | -0.52 | 15837.21 | 5374.47 | 3.57 |
| 2024-08-29 | 34.21 | 34.77 | 1.56 | 4.70 | 15192.41 | 5210.57 | 3.42 |
| 2024-08-28 | 31.57 | 33.21 | 1.01 | 3.14 | 13100.92 | 4393.05 | 2.95 |
| 2024-08-27 | 32.09 | 32.20 | 0.11 | 0.34 | 10726.44 | 3466.90 | 2.42 |
| 2024-08-26 | 30.10 | 32.09 | 2.12 | 7.07 | 10978.55 | 3460.85 | 2.47 |
| 2024-08-23 | 30.20 | 29.97 | -0.13 | -0.43 | 5648.58 | 1683.56 | 1.27 |
| 2024-08-22 | 30.92 | 30.10 | -0.88 | -2.84 | 5603.69 | 1709.23 | 1.26 |
| 2024-08-21 | 30.99 | 30.98 | -0.01 | -0.03 | 6275.34 | 1961.25 | 1.41 |
| 2024-08-20 | 30.42 | 30.99 | 0.57 | 1.87 | 8916.59 | 2782.63 | 2.01 |
| 2024-08-19 | 29.60 | 30.42 | 0.93 | 3.15 | 7791.89 | 2360.30 | 1.75 |
| 2024-08-16 | 29.53 | 29.49 | 0.14 | 0.48 | 6084.30 | 1783.04 | 1.37 |
| 2024-08-15 | 30.30 | 29.35 | -0.88 | -2.91 | 10960.66 | 3242.76 | 2.47 |
| 2024-08-14 | 29.05 | 30.23 | 0.97 | 3.32 | 15437.06 | 4758.13 | 3.48 |
| 2024-08-13 | 28.94 | 29.26 | 0.90 | 3.17 | 11367.29 | 3286.28 | 2.56 |
| 2024-08-12 | 26.38 | 28.36 | 2.05 | 7.79 | 10949.85 | 3054.78 | 2.47 |
| 2024-08-09 | 26.28 | 26.31 | 0.07 | 0.27 | 2598.66 | 680.59 | 0.59 |
| 2024-08-08 | 26.64 | 26.24 | -0.37 | -1.39 | 2506.54 | 656.49 | 0.56 |
| 2024-08-07 | 26.63 | 26.61 | -0.02 | -0.08 | 1867.97 | 496.01 | 0.42 |
| 2024-08-06 | 26.40 | 26.63 | 0.33 | 1.26 | 2406.40 | 635.56 | 0.54 |
| 2024-08-05 | 26.69 | 26.30 | -0.70 | -2.59 | 4421.09 | 1200.98 | 1.00 |
| 2024-08-02 | 26.79 | 27.00 | -0.26 | -0.95 | 3331.13 | 900.48 | 0.75 |
| 2024-08-01 | 26.99 | 27.26 | 0.27 | 1.00 | 4355.08 | 1193.79 | 0.98 |
| 2024-07-31 | 26.06 | 26.99 | 0.95 | 3.65 | 2879.45 | 769.73 | 0.65 |
| 2024-07-30 | 25.48 | 26.04 | 0.62 | 2.44 | 2140.81 | 553.41 | 0.48 |
| 2024-07-29 | 25.58 | 25.42 | -0.15 | -0.59 | 2384.67 | 604.44 | 0.54 |
| 2024-07-26 | 25.30 | 25.57 | 0.41 | 1.63 | 2015.06 | 514.63 | 0.45 |
| 2024-07-25 | 25.12 | 25.16 | 0.04 | 0.16 | 2211.48 | 558.80 | 0.50 |
| 2024-07-24 | 25.23 | 25.12 | -0.61 | -2.37 | 2562.86 | 647.57 | 0.58 |
| 2024-07-23 | 26.26 | 25.73 | -0.53 | -2.02 | 2360.36 | 616.54 | 0.53 |
| 2024-07-22 | 25.75 | 26.26 | 0.81 | 3.18 | 3205.21 | 836.28 | 0.72 |
| 2024-07-19 | 24.87 | 25.45 | 0.33 | 1.31 | 1861.07 | 473.60 | 0.42 |
| 2024-07-18 | 25.15 | 25.12 | -0.30 | -1.18 | 3067.51 | 760.03 | 0.69 |
| 2024-07-17 | 25.46 | 25.42 | -0.20 | -0.78 | 1811.79 | 464.69 | 0.41 |
| 2024-07-16 | 25.47 | 25.62 | 0.15 | 0.59 | 2032.52 | 516.67 | 0.46 |
| 2024-07-15 | 26.50 | 25.47 | -1.24 | -4.64 | 3528.34 | 909.73 | 0.79 |
| 2024-07-12 | 27.04 | 26.71 | -0.33 | -1.22 | 2584.73 | 698.68 | 0.58 |
| 2024-07-11 | 26.55 | 27.04 | 0.99 | 3.80 | 4137.82 | 1109.49 | 0.93 |
| 2024-07-10 | 26.40 | 26.05 | -0.32 | -1.21 | 2127.52 | 558.51 | 0.48 |
| 2024-07-09 | 25.09 | 26.37 | 0.77 | 3.01 | 4325.99 | 1115.29 | 0.97 |
| 2024-07-08 | 26.57 | 25.60 | -1.17 | -4.37 | 4996.43 | 1299.61 | 1.13 |
| 2024-07-05 | 26.17 | 26.77 | 0.35 | 1.33 | 4183.19 | 1109.81 | 0.94 |
| 2024-07-04 | 26.93 | 26.42 | -0.74 | -2.73 | 6233.95 | 1668.06 | 1.40 |
| 2024-07-03 | 26.65 | 27.16 | 0.40 | 1.50 | 6956.01 | 1879.53 | 1.57 |
| 2024-07-02 | 26.09 | 26.76 | 0.64 | 2.45 | 6472.56 | 1743.73 | 1.46 |
| 2024-07-01 | 25.77 | 26.12 | 0.40 | 1.56 | 7103.39 | 1806.59 | 1.60 |
| 2024-06-28 | 27.00 | 25.72 | -0.28 | -1.08 | 6255.82 | 1629.53 | 1.41 |
| 2024-06-27 | 26.61 | 26.00 | -0.49 | -1.85 | 5111.39 | 1351.94 | 1.15 |
| 2024-06-26 | 24.24 | 26.49 | 2.05 | 8.39 | 7632.43 | 1952.21 | 1.72 |
| 2024-06-25 | 24.20 | 24.44 | -0.01 | -0.04 | 5439.37 | 1336.33 | 1.23 |
| 2024-06-24 | 26.12 | 24.45 | -1.94 | -7.35 | 9588.49 | 2415.46 | 2.16 |
| 2024-06-21 | 26.50 | 26.39 | -0.45 | -1.68 | 8387.22 | 2205.01 | 1.89 |
| 2024-06-20 | 26.10 | 26.84 | 0.74 | 2.84 | 10825.94 | 2907.15 | 2.44 |
| 2024-06-19 | 26.15 | 26.10 | -0.29 | -1.10 | 4035.12 | 1061.74 | 0.91 |
| 2024-06-18 | 24.94 | 26.39 | 1.28 | 5.10 | 5119.39 | 1326.20 | 1.15 |
| 2024-06-17 | 25.51 | 25.11 | -0.40 | -1.57 | 4269.76 | 1075.74 | 0.96 |
| 2024-06-14 | 25.81 | 25.51 | -0.29 | -1.12 | 4920.34 | 1250.62 | 1.11 |
| 2024-06-13 | 24.30 | 25.80 | 0.99 | 3.99 | 9634.08 | 2453.51 | 2.17 |
| 2024-06-12 | 24.28 | 24.81 | 0.39 | 1.60 | 5249.96 | 1311.77 | 1.18 |
| 2024-06-11 | 23.80 | 24.42 | 0.11 | 0.45 | 6259.35 | 1497.71 | 1.41 |
| 2024-06-07 | 22.93 | 24.31 | 1.67 | 7.38 | 9401.08 | 2272.94 | 2.12 |
| 2024-06-06 | 24.15 | 22.64 | -1.50 | -6.21 | 6227.61 | 1435.04 | 1.40 |
| 2024-06-05 | 24.34 | 24.14 | -0.25 | -1.03 | 4420.22 | 1078.02 | 1.00 |
| 2024-06-04 | 25.42 | 24.39 | -0.99 | -3.90 | 5253.40 | 1279.54 | 1.18 |
| 2024-06-03 | 27.26 | 25.38 | -1.48 | -5.51 | 6206.92 | 1605.19 | 1.40 |
| 2024-05-31 | 25.89 | 26.86 | 1.12 | 4.35 | 5417.82 | 1441.95 | 1.22 |
| 2024-05-30 | 25.20 | 25.74 | 0.01 | 0.04 | 3462.56 | 886.57 | 0.78 |
| 2024-05-29 | 26.00 | 25.73 | -0.03 | -0.12 | 3882.74 | 1008.40 | 0.87 |
| 2024-05-28 | 26.22 | 25.76 | -0.55 | -2.09 | 2991.79 | 776.57 | 0.67 |
| 2024-05-27 | 26.97 | 26.31 | -0.13 | -0.49 | 5958.38 | 1543.25 | 1.34 |
| 2024-05-24 | 27.07 | 26.44 | -0.90 | -3.29 | 3718.34 | 997.22 | 0.84 |
| 2024-05-23 | 28.08 | 27.34 | -0.74 | -2.64 | 4236.08 | 1164.67 | 0.95 |
| 2024-05-22 | 27.29 | 28.08 | 0.57 | 2.07 | 4081.86 | 1137.61 | 0.92 |
| 2024-05-21 | 28.25 | 27.51 | -0.74 | -2.62 | 4508.64 | 1257.75 | 1.02 |
| 2024-05-20 | 29.57 | 28.25 | -0.68 | -2.35 | 6350.05 | 1818.86 | 1.43 |
| 2024-05-17 | 28.26 | 28.93 | 1.09 | 3.92 | 7485.41 | 2147.50 | 1.69 |
| 2024-05-16 | 27.58 | 27.84 | 0.95 | 3.53 | 7217.78 | 2018.14 | 1.63 |
| 2024-05-15 | 26.71 | 26.89 | 0.19 | 0.71 | 3996.81 | 1086.93 | 0.90 |
日K线
周K线
月K线
