博拓生物(688767)股票信息
| 股票代码 | 688767 |
| 股票名称 | 博拓生物 |
| 最新价/元 | 28.30 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 1.73 |
| 买入/元 | 28.30 |
| 卖出/元 | 28.32 |
| 昨收/元 | 27.82 |
| 今开/元 | 28.60 |
| 最高/元 | 28.60 |
| 最低/元 | 27.88 |
| 成交量/手 | 7350.66 |
| 成交额/万 | 2079.91 |
| 股净值/元 | 28.30 |
| 市净率 | 1.28 |
| 总市值/万 | 301866.67 |
| 流通值/万 | 301866.67 |
| 换手率/% | 0.69 |
| 入市日期 | 2021-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
博拓生物(688767)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 28.60 | 28.30 | 0.48 | 1.73 | 7350.66 | 2079.91 | 0.69 |
| 2024-10-11 | 29.11 | 27.82 | -1.32 | -4.53 | 8173.13 | 2319.01 | 0.77 |
| 2024-10-10 | 29.25 | 29.14 | 0.01 | 0.03 | 13529.70 | 3982.31 | 1.27 |
| 2024-10-09 | 31.42 | 29.13 | -3.06 | -9.51 | 21803.94 | 6676.61 | 2.04 |
| 2024-10-08 | 35.11 | 32.19 | 2.27 | 7.59 | 31497.92 | 10205.16 | 2.95 |
| 2024-09-30 | 28.94 | 29.92 | 2.94 | 10.90 | 31482.35 | 9126.94 | 2.95 |
| 2024-09-27 | 26.20 | 26.98 | 0.90 | 3.45 | 4426.61 | 1186.61 | 0.41 |
| 2024-09-26 | 25.38 | 26.08 | 0.72 | 2.84 | 3713.57 | 956.30 | 0.35 |
| 2024-09-25 | 25.36 | 25.36 | 0.08 | 0.32 | 4013.09 | 1027.42 | 0.38 |
| 2024-09-24 | 24.87 | 25.28 | 0.52 | 2.10 | 4353.70 | 1090.93 | 0.41 |
| 2024-09-23 | 24.67 | 24.76 | 0.01 | 0.04 | 1426.98 | 353.60 | 0.13 |
| 2024-09-20 | 24.62 | 24.75 | 0.01 | 0.04 | 1535.49 | 379.17 | 0.14 |
| 2024-09-19 | 24.40 | 24.74 | 0.38 | 1.56 | 2655.85 | 651.97 | 0.25 |
| 2024-09-18 | 24.50 | 24.36 | -0.15 | -0.61 | 2208.63 | 535.35 | 0.21 |
| 2024-09-13 | 24.43 | 24.51 | -0.09 | -0.37 | 2118.06 | 518.35 | 0.20 |
| 2024-09-12 | 24.81 | 24.60 | -0.21 | -0.85 | 1176.75 | 291.17 | 0.11 |
| 2024-09-11 | 24.73 | 24.81 | 0.08 | 0.32 | 1111.10 | 275.04 | 0.10 |
| 2024-09-10 | 24.61 | 24.73 | -0.05 | -0.20 | 3389.13 | 835.53 | 0.32 |
| 2024-09-09 | 24.40 | 24.78 | 0.30 | 1.23 | 3411.17 | 846.06 | 0.32 |
| 2024-09-06 | 24.71 | 24.48 | -0.27 | -1.09 | 2921.77 | 717.63 | 0.73 |
| 2024-09-05 | 24.86 | 24.75 | -0.01 | -0.04 | 2849.64 | 706.52 | 0.71 |
| 2024-09-04 | 25.03 | 24.76 | -0.33 | -1.32 | 3795.69 | 948.19 | 0.94 |
| 2024-09-03 | 25.08 | 25.09 | -0.02 | -0.08 | 3769.46 | 950.76 | 0.94 |
| 2024-09-02 | 25.06 | 25.11 | -0.66 | -2.56 | 10626.81 | 2683.99 | 2.64 |
| 2024-08-30 | 26.71 | 25.77 | -1.13 | -4.20 | 17093.31 | 4372.50 | 4.25 |
| 2024-08-29 | 26.51 | 26.90 | 0.40 | 1.51 | 3284.36 | 877.70 | 0.82 |
| 2024-08-28 | 26.23 | 26.50 | -0.06 | -0.23 | 3982.20 | 1053.74 | 0.99 |
| 2024-08-27 | 26.84 | 26.56 | 0.03 | 0.11 | 4292.05 | 1153.46 | 1.07 |
| 2024-08-26 | 25.88 | 26.53 | 0.50 | 1.92 | 3454.43 | 909.39 | 0.86 |
| 2024-08-23 | 26.27 | 26.03 | -0.45 | -1.70 | 2605.93 | 679.70 | 0.65 |
| 2024-08-22 | 27.00 | 26.48 | -0.43 | -1.60 | 3681.26 | 978.72 | 0.91 |
| 2024-08-21 | 26.72 | 26.91 | -0.17 | -0.63 | 4860.39 | 1306.49 | 1.21 |
| 2024-08-20 | 27.02 | 27.08 | 0.03 | 0.11 | 5696.71 | 1533.93 | 1.41 |
| 2024-08-19 | 26.67 | 27.05 | 0.53 | 2.00 | 10285.36 | 2765.78 | 2.55 |
| 2024-08-16 | 25.79 | 26.52 | 0.73 | 2.83 | 5889.92 | 1548.63 | 1.46 |
| 2024-08-15 | 25.82 | 25.79 | 0.16 | 0.62 | 5274.72 | 1375.08 | 1.31 |
| 2024-08-14 | 25.80 | 25.63 | -0.10 | -0.39 | 3328.23 | 852.06 | 0.83 |
| 2024-08-13 | 25.45 | 25.73 | 0.07 | 0.27 | 3556.39 | 912.94 | 0.88 |
| 2024-08-12 | 25.25 | 25.66 | 0.51 | 2.03 | 5191.13 | 1336.22 | 1.29 |
| 2024-08-09 | 25.36 | 25.15 | -0.21 | -0.83 | 2067.42 | 522.61 | 0.51 |
| 2024-08-08 | 25.38 | 25.36 | 0.15 | 0.60 | 3841.53 | 978.36 | 0.95 |
| 2024-08-07 | 25.20 | 25.21 | 0.04 | 0.16 | 2905.29 | 732.50 | 0.72 |
| 2024-08-06 | 24.57 | 25.17 | 0.74 | 3.03 | 3123.98 | 779.35 | 0.78 |
| 2024-08-05 | 24.86 | 24.43 | -0.39 | -1.57 | 3099.50 | 768.62 | 0.77 |
| 2024-08-02 | 24.76 | 24.82 | 0.06 | 0.24 | 4870.19 | 1214.43 | 1.21 |
| 2024-08-01 | 25.19 | 24.76 | -0.36 | -1.43 | 6029.68 | 1514.30 | 1.50 |
| 2024-07-31 | 24.20 | 25.12 | 0.76 | 3.12 | 4480.60 | 1115.35 | 1.11 |
| 2024-07-30 | 24.09 | 24.36 | 0.25 | 1.04 | 1506.68 | 366.13 | 0.37 |
| 2024-07-29 | 24.14 | 24.11 | 0.00 | 0.00 | 3427.29 | 827.97 | 0.85 |
| 2024-07-26 | 23.80 | 24.11 | 0.05 | 0.21 | 3131.72 | 750.01 | 0.78 |
| 2024-07-25 | 23.80 | 24.06 | 0.00 | 0.00 | 3271.38 | 781.67 | 0.81 |
| 2024-07-24 | 25.02 | 24.06 | -1.01 | -4.03 | 15810.84 | 3771.80 | 3.93 |
| 2024-07-23 | 25.46 | 25.07 | -0.31 | -1.22 | 4610.62 | 1168.26 | 1.15 |
| 2024-07-22 | 25.69 | 25.38 | -0.31 | -1.21 | 3299.55 | 839.86 | 0.82 |
| 2024-07-19 | 25.58 | 25.69 | 0.24 | 0.94 | 2825.59 | 722.96 | 0.70 |
| 2024-07-18 | 25.85 | 25.45 | -0.60 | -2.30 | 5470.44 | 1398.11 | 1.36 |
| 2024-07-17 | 25.98 | 26.05 | 0.22 | 0.85 | 2170.53 | 564.49 | 0.54 |
| 2024-07-16 | 25.93 | 25.83 | -0.12 | -0.46 | 2573.55 | 664.49 | 0.64 |
| 2024-07-15 | 26.00 | 25.95 | -0.36 | -1.37 | 4089.62 | 1060.62 | 1.02 |
| 2024-07-12 | 26.20 | 26.31 | 0.13 | 0.50 | 3143.31 | 828.63 | 0.78 |
| 2024-07-11 | 25.53 | 26.18 | 0.80 | 3.15 | 5570.11 | 1444.22 | 1.38 |
| 2024-07-10 | 25.89 | 25.38 | -0.62 | -2.39 | 6479.47 | 1654.89 | 1.61 |
| 2024-07-09 | 25.23 | 26.00 | 0.61 | 2.40 | 9666.43 | 2471.05 | 2.40 |
| 2024-07-08 | 26.73 | 25.39 | -1.38 | -5.16 | 11519.88 | 2966.52 | 2.86 |
| 2024-07-05 | 24.19 | 26.77 | 2.57 | 10.62 | 17788.16 | 4594.53 | 4.42 |
| 2024-07-04 | 25.00 | 24.20 | -0.62 | -2.50 | 2277.05 | 557.93 | 0.57 |
| 2024-07-03 | 24.80 | 24.82 | -0.01 | -0.04 | 2142.11 | 533.80 | 0.53 |
| 2024-07-02 | 24.77 | 24.83 | 0.21 | 0.85 | 3490.45 | 873.90 | 0.87 |
| 2024-07-01 | 25.20 | 24.62 | -0.45 | -1.80 | 5445.80 | 1344.13 | 1.35 |
| 2024-06-28 | 24.94 | 25.07 | 0.03 | 0.12 | 1921.08 | 484.88 | 0.48 |
| 2024-06-27 | 25.60 | 25.04 | -0.54 | -2.11 | 3604.60 | 916.66 | 0.90 |
| 2024-06-26 | 24.60 | 25.58 | 0.83 | 3.35 | 3726.88 | 937.04 | 0.93 |
| 2024-06-25 | 25.28 | 24.75 | -0.65 | -2.56 | 4733.33 | 1184.23 | 1.18 |
| 2024-06-24 | 25.30 | 25.40 | -0.25 | -0.98 | 4854.58 | 1235.85 | 1.21 |
| 2024-06-21 | 25.93 | 25.65 | -0.28 | -1.08 | 5629.10 | 1450.07 | 1.40 |
| 2024-06-20 | 25.84 | 25.93 | 0.09 | 0.35 | 6293.09 | 1647.08 | 1.56 |
| 2024-06-19 | 25.85 | 25.84 | -0.12 | -0.46 | 1863.68 | 482.33 | 0.46 |
| 2024-06-18 | 25.75 | 25.96 | 0.10 | 0.39 | 4351.48 | 1130.12 | 1.08 |
| 2024-06-17 | 26.53 | 25.86 | -0.68 | -2.56 | 5923.76 | 1540.82 | 1.47 |
| 2024-06-14 | 26.88 | 26.54 | -0.34 | -1.27 | 3004.43 | 796.99 | 0.75 |
| 2024-06-13 | 26.93 | 26.88 | -0.07 | -0.26 | 2674.01 | 718.04 | 0.66 |
| 2024-06-12 | 26.16 | 26.95 | 0.81 | 3.10 | 5523.14 | 1480.38 | 1.37 |
| 2024-06-11 | 25.81 | 26.14 | 0.20 | 0.77 | 4005.47 | 1043.90 | 0.99 |
| 2024-06-07 | 26.39 | 26.72 | 0.54 | 2.06 | 4689.01 | 1256.55 | 1.16 |
| 2024-06-06 | 27.63 | 26.18 | -1.16 | -4.24 | 8308.11 | 2202.61 | 2.06 |
| 2024-06-05 | 27.56 | 27.34 | -0.15 | -0.55 | 4407.58 | 1209.73 | 1.09 |
| 2024-06-04 | 28.31 | 27.49 | -1.30 | -4.52 | 8818.96 | 2436.15 | 2.19 |
| 2024-06-03 | 28.59 | 28.79 | 0.28 | 0.98 | 6769.10 | 1950.37 | 1.68 |
| 2024-05-31 | 28.68 | 28.51 | 0.26 | 0.92 | 3627.38 | 1038.37 | 0.90 |
| 2024-05-30 | 28.37 | 28.25 | -0.04 | -0.14 | 3293.44 | 934.06 | 0.82 |
| 2024-05-29 | 28.28 | 28.29 | -0.06 | -0.21 | 5373.31 | 1534.26 | 1.33 |
| 2024-05-28 | 28.73 | 28.35 | -0.21 | -0.74 | 2225.53 | 633.39 | 0.55 |
| 2024-05-27 | 29.22 | 28.56 | 0.03 | 0.11 | 4645.86 | 1327.86 | 1.15 |
| 2024-05-24 | 28.70 | 28.53 | -0.44 | -1.52 | 2971.90 | 855.74 | 0.74 |
| 2024-05-23 | 29.65 | 28.97 | -0.34 | -1.16 | 2747.30 | 801.78 | 0.68 |
| 2024-05-22 | 29.31 | 29.31 | 0.00 | 0.00 | 3073.07 | 904.70 | 0.76 |
| 2024-05-21 | 29.18 | 29.31 | 0.05 | 0.17 | 3741.86 | 1096.89 | 0.93 |
| 2024-05-20 | 29.52 | 29.26 | -0.14 | -0.48 | 3074.40 | 901.41 | 0.76 |
| 2024-05-17 | 28.88 | 29.40 | 0.60 | 2.08 | 5495.43 | 1607.78 | 1.36 |
| 2024-05-16 | 28.99 | 28.80 | -0.07 | -0.24 | 4813.16 | 1397.41 | 1.20 |
日K线
周K线
月K线
