| 股票名称 | 代码 300363 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 博腾股份 | 2024-05-21 二 | 16.09 | 16.14 | 15.69 | 16.13 | 15.53 | -2.79% | 1.85% | 92681 | 14553万 | 78.53 | 85.67 | -64.85 | 2 | 博腾股份 | 2024-05-20 一 | 16.13 | 16.15 | 16.14 | 16.36 | 16.11 | -0.06% | 1.36% | 68056 | 11016万 | 80.78 | 88.13 | -66.71 | 3 | 博腾股份 | 2024-05-17 五 | 16.28 | 16.23 | 16.15 | 16.35 | 15.95 | -0.49% | 1.45% | 72594 | 11683万 | 80.83 | 88.19 | -66.75 | 4 | 博腾股份 | 2024-05-16 四 | 16.44 | 16.32 | 16.23 | 16.56 | 16.03 | -0.55% | 1.40% | 70016 | 11433万 | 81.23 | 88.62 | -67.09 | 5 | 博腾股份 | 2024-05-15 三 | 16.91 | 17.02 | 16.32 | 16.95 | 16.31 | -4.11% | 2.05% | 102821 | 16954万 | 81.68 | 89.11 | -67.46 | 6 | 博腾股份 | 2024-05-14 二 | 16.94 | 16.94 | 17.02 | 17.52 | 16.94 | 0.47% | 2.28% | 113943 | 19606万 | 85.19 | 92.94 | -70.35 | 7 | 博腾股份 | 2024-05-13 一 | 18.15 | 17.41 | 16.94 | 18.30 | 16.87 | -2.70% | 3.18% | 159115 | 27845万 | 84.79 | 92.5 | -70.02 | 8 | 博腾股份 | 2024-05-10 五 | 17.78 | 17.97 | 17.41 | 18.01 | 17.38 | -3.12% | 2.71% | 135404 | 23868万 | 87.14 | 95.07 | -71.96 | 9 | 博腾股份 | 2024-05-09 四 | 17.97 | 17.68 | 17.97 | 18.55 | 17.50 | 1.64% | 4.31% | 215593 | 38945万 | 89.94 | 98.12 | -74.28 | 10 | 博腾股份 | 2024-05-08 三 | 17.39 | 17.33 | 17.68 | 17.96 | 17.29 | 2.02% | 3.40% | 170411 | 30064万 | 88.49 | 96.54 | -73.08 | 11 | 博腾股份 | 2024-05-06 一 | 16.98 | 16.81 | 17.38 | 17.54 | 16.98 | 3.39% | 2.19% | 109469 | 18999万 | 86.99 | 94.9 | -71.84 | 12 | 博腾股份 | 2024-04-30 二 | 17.10 | 17.10 | 16.81 | 17.15 | 16.60 | -1.70% | 1.70% | 85262 | 14307万 | 84.13 | 91.79 | -69.48 | 13 | 博腾股份 | 2024-04-29 一 | 16.58 | 16.98 | 17.10 | 17.22 | 16.40 | 0.71% | 2.56% | 128213 | 21664万 | 85.59 | 93.37 | -70.68 | 14 | 博腾股份 | 2024-04-26 五 | 16.48 | 16.63 | 16.98 | 17.03 | 16.44 | 2.10% | 1.56% | 77944 | 13122万 | 84.97 | 92.72 | 10.54 | 15 | 博腾股份 | 2024-04-25 四 | 16.27 | 16.37 | 16.63 | 16.79 | 16.22 | 1.59% | 1.35% | 67611 | 11209万 | 83.22 | 90.81 | 10.32 | 16 | 博腾股份 | 2024-04-24 三 | 16.30 | 16.43 | 16.37 | 16.45 | 16.10 | -0.37% | 0.92% | 46104 | 7500万 | 81.92 | 89.39 | 10.16 | 17 | 博腾股份 | 2024-04-23 二 | 16.32 | 16.27 | 16.43 | 16.59 | 16.04 | 0.98% | 1.12% | 55893 | 9122万 | 82.22 | 89.71 | 10.2 | 18 | 博腾股份 | 2024-04-22 一 | 16.07 | 16.15 | 16.27 | 16.47 | 15.85 | 0.74% | 0.97% | 48532 | 7877万 | 81.42 | 88.84 | 10.1 | 19 | 博腾股份 | 2024-04-19 五 | 16.30 | 16.57 | 16.15 | 16.57 | 16.12 | -2.53% | 1.18% | 59014 | 9579万 | 80.82 | 88.19 | 10.03 | 20 | 博腾股份 | 2024-04-18 四 | 16.69 | 16.71 | 16.57 | 16.94 | 16.26 | -0.84% | 1.27% | 63342 | 10551万 | 82.92 | 90.48 | 10.29 | 21 | 博腾股份 | 2024-04-17 三 | 16.26 | 16.15 | 16.71 | 16.80 | 16.26 | 3.47% | 1.38% | 69025 | 11440万 | 83.62 | 91.24 | 10.37 | 22 | 博腾股份 | 2024-04-16 二 | 16.80 | 16.80 | 16.15 | 16.98 | 16.12 | -3.87% | 1.50% | 75262 | 12352万 | 80.82 | 88.19 | 10.03 | 23 | 博腾股份 | 2024-04-15 一 | 17.02 | 17.05 | 16.80 | 17.25 | 16.50 | -1.47% | 1.34% | 67102 | 11315万 | 84.07 | 91.73 | 10.43 | 24 | 博腾股份 | 2024-04-12 五 | 17.43 | 17.44 | 17.05 | 17.61 | 17.02 | -2.24% | 1.04% | 52159 | 8977万 | 85.32 | 93.1 | 10.59 | 25 | 博腾股份 | 2024-04-11 四 | 17.60 | 17.73 | 17.44 | 17.77 | 17.35 | -1.64% | 1.04% | 52211 | 9145万 | 87.27 | 95.23 | 10.83 | 26 | 博腾股份 | 2024-04-10 三 | 17.97 | 18.05 | 17.73 | 18.10 | 17.56 | -1.77% | 1.16% | 58084 | 10352万 | 88.72 | 96.81 | 11.01 | 27 | 博腾股份 | 2024-04-09 二 | 17.10 | 17.46 | 18.05 | 18.12 | 17.02 | 3.38% | 2.05% | 102673 | 18118万 | 90.33 | 98.56 | 11.21 | 28 | 博腾股份 | 2024-04-08 一 | 17.49 | 17.92 | 17.46 | 17.73 | 17.08 | -2.57% | 1.70% | 84988 | 14750万 | 87.37 | 95.34 | 10.84 | 29 | 博腾股份 | 2024-04-03 三 | 18.15 | 18.17 | 17.92 | 18.30 | 17.92 | -1.38% | 1.04% | 51798 | 9355万 | 89.68 | 97.85 | 11.13 | 30 | 博腾股份 | 2024-04-02 二 | 18.47 | 18.47 | 18.17 | 18.47 | 17.96 | -1.62% | 1.66% | 83296 | 15081万 | 90.93 | 99.22 | 11.28 | 31 | 博腾股份 | 2024-04-01 一 | 17.99 | 17.90 | 18.47 | 18.47 | 17.99 | 3.18% | 1.71% | 85620 | 15669万 | 92.43 | 100.85 | 11.47 | 32 | 博腾股份 | 2024-03-29 五 | 18.10 | 18.17 | 17.90 | 18.29 | 17.69 | -1.49% | 1.38% | 68840 | 12313万 | 89.58 | 97.74 | 11.11 | 33 | 博腾股份 | 2024-03-28 四 | 18.01 | 18.14 | 18.17 | 18.60 | 18.01 | 0.17% | 1.36% | 68175 | 12476万 | 90.93 | 99.22 | 11.28 | 34 | 博腾股份 | 2024-03-27 三 | 18.76 | 18.80 | 18.14 | 18.87 | 18.14 | -3.51% | 1.37% | 68434 | 12698万 | 90.78 | 99.05 | 11.26 | 35 | 博腾股份 | 2024-03-26 二 | 19.05 | 19.04 | 18.80 | 19.22 | 18.47 | -1.26% | 1.78% | 89162 | 16708万 | 94.08 | 102.66 | 11.67 | 36 | 博腾股份 | 2024-03-25 一 | 19.50 | 19.33 | 19.04 | 20.09 | 19.00 | -1.50% | 1.95% | 97487 | 19065万 | 95.28 | 103.97 | 11.82 | 37 | 博腾股份 | 2024-03-22 五 | 20.13 | 20.13 | 19.33 | 20.19 | 19.33 | -3.97% | 2.14% | 107291 | 21000万 | 96.73 | 105.55 | 12 | 38 | 博腾股份 | 2024-03-21 四 | 20.39 | 20.49 | 20.13 | 20.62 | 20.04 | -1.76% | 1.84% | 92215 | 18694万 | 100.73 | 109.92 | 12.5 | 39 | 博腾股份 | 2024-03-20 三 | 20.15 | 20.05 | 20.49 | 20.95 | 19.91 | 2.19% | 2.70% | 135210 | 27607万 | 102.54 | 111.88 | 12.72 | 40 | 博腾股份 | 2024-03-19 二 | 20.39 | 20.60 | 20.05 | 20.63 | 20.04 | -2.67% | 2.40% | 119931 | 24296万 | 100.33 | 109.48 | 12.45 | 41 | 博腾股份 | 2024-03-18 一 | 20.20 | 20.20 | 20.60 | 20.60 | 19.82 | 1.98% | 3.24% | 162234 | 32934万 | 103.09 | 112.48 | 12.79 | 42 | 博腾股份 | 2024-03-15 五 | 19.79 | 19.95 | 20.20 | 21.00 | 19.75 | 1.25% | 3.63% | 181639 | 36798万 | 101.09 | 110.3 | 12.54 | 43 | 博腾股份 | 2024-03-14 四 | 21.09 | 19.98 | 19.95 | 21.40 | 19.71 | -0.15% | 4.32% | 216427 | 44303万 | 99.83 | 108.93 | 12.39 | 44 | 博腾股份 | 2024-03-08 五 | 18.84 | 18.60 | 18.50 | 19.08 | 18.29 | -0.54% | 1.94% | 96895 | 18039万 | 92.58 | 101.02 | 11.49 | 45 | 博腾股份 | 2024-03-07 四 | 19.02 | 19.82 | 18.60 | 19.65 | 18.60 | -6.16% | 3.63% | 181688 | 34547万 | 93.08 | 101.56 | 11.55 | 46 | 博腾股份 | 2024-03-06 三 | 19.99 | 20.03 | 19.82 | 20.24 | 19.51 | -1.05% | 1.69% | 84772 | 16807万 | 99.18 | 108.22 | 12.31 | 47 | 博腾股份 | 2024-03-05 二 | 20.45 | 20.81 | 20.03 | 20.57 | 19.91 | -3.75% | 2.21% | 110840 | 22313万 | 100.23 | 109.37 | 12.44 | 48 | 博腾股份 | 2024-03-04 一 | 20.00 | 20.06 | 20.81 | 21.49 | 19.98 | 3.74% | 3.42% | 171378 | 35682万 | 104.14 | 113.63 | 12.92 | 49 | 博腾股份 | 2024-03-01 五 | 20.10 | 20.20 | 20.06 | 20.25 | 19.80 | -0.69% | 2.10% | 105037 | 21005万 | 100.38 | 109.54 | 12.45 | 50 | 博腾股份 | 2024-02-29 四 | 19.44 | 19.71 | 20.20 | 20.25 | 19.36 | 2.49% | 2.82% | 140907 | 28035万 | 101.09 | 110.3 | 12.54 | 51 | 博腾股份 | 2024-02-28 三 | 20.23 | 20.00 | 19.71 | 21.52 | 19.66 | -1.45% | 4.24% | 212174 | 43912万 | 98.63 | 107.62 | 12.24 | 52 | 博腾股份 | 2024-02-27 二 | 19.50 | 19.62 | 20.00 | 20.00 | 19.43 | 1.94% | 1.71% | 85525 | 16885万 | 100.08 | 109.21 | 12.42 | 53 | 博腾股份 | 2024-02-26 一 | 19.58 | 19.57 | 19.62 | 20.04 | 19.32 | 0.26% | 1.90% | 95203 | 18755万 | 98.18 | 107.13 | 12.18 | 54 | 博腾股份 | 2024-02-23 五 | 19.22 | 19.31 | 19.57 | 19.57 | 19.07 | 1.35% | 1.86% | 92952 | 17958万 | 97.93 | 106.86 | 12.15 | 55 | 博腾股份 | 2024-02-22 四 | 19.00 | 19.16 | 19.31 | 19.35 | 18.96 | 0.78% | 1.42% | 71205 | 13660万 | 96.63 | 105.44 | 11.99 | 56 | 博腾股份 | 2024-02-21 三 | 18.85 | 19.18 | 19.16 | 19.78 | 18.62 | -0.10% | 2.33% | 116524 | 22513万 | 95.88 | 104.62 | 11.9 | 57 | 博腾股份 | 2024-02-20 二 | 18.60 | 18.78 | 19.18 | 19.44 | 18.48 | 2.13% | 2.31% | 115776 | 22154万 | 95.98 | 104.73 | 11.91 | 58 | 博腾股份 | 2024-02-19 一 | 18.80 | 18.70 | 18.78 | 19.22 | 18.42 | 0.43% | 2.20% | 109944 | 20595万 | 93.98 | 102.55 | 11.66 | 59 | 博腾股份 | 2024-02-08 四 | 18.37 | 18.78 | 18.70 | 19.66 | 18.35 | -0.43% | 3.57% | 178724 | 33989万 | 93.58 | 102.11 | 11.61 | 60 | 博腾股份 | 2024-02-07 三 | 17.04 | 16.92 | 18.78 | 18.89 | 16.99 | 10.99% | 4.36% | 218329 | 40168万 | 93.98 | 102.55 | 11.66 | 61 | 博腾股份 | 2024-02-06 二 | 15.20 | 15.59 | 16.92 | 16.96 | 15.20 | 8.53% | 2.94% | 147219 | 23805万 | 84.67 | 92.39 | 10.5 | 62 | 博腾股份 | 2024-02-05 一 | 16.42 | 16.54 | 15.59 | 16.45 | 14.71 | -5.74% | 3.10% | 155121 | 24339万 | 78.02 | 85.13 | 9.68 | 63 | 博腾股份 | 2024-02-02 五 | 17.89 | 17.89 | 16.54 | 18.21 | 15.85 | -7.55% | 2.96% | 148335 | 25098万 | 82.77 | 90.31 | 10.27 | 64 | 博腾股份 | 2024-02-01 四 | 17.79 | 17.74 | 17.89 | 18.39 | 17.69 | 0.85% | 1.68% | 83884 | 15114万 | 89.53 | 97.69 | 11.11 | 65 | 博腾股份 | 2024-01-31 三 | 18.69 | 18.82 | 17.74 | 18.90 | 17.70 | -5.74% | 2.08% | 104061 | 18907万 | 88.77 | 96.87 | 11.01 | 66 | 博腾股份 | 2024-01-30 二 | 19.11 | 19.28 | 18.82 | 19.37 | 18.80 | -2.39% | 1.29% | 64420 | 12322万 | 94.18 | 102.76 | 11.68 | 67 | 博腾股份 | 2024-01-29 一 | 19.48 | 20.03 | 19.28 | 20.27 | 19.24 | -3.74% | 2.15% | 107640 | 21064万 | 96.48 | 105.28 | 11.97 | 68 | 博腾股份 | 2024-01-26 五 | 21.17 | 21.17 | 20.03 | 21.26 | 19.80 | -5.38% | 2.65% | 132590 | 27205万 | 100.23 | 109.37 | 12.44 | 69 | 博腾股份 | 2024-01-25 四 | 20.73 | 20.64 | 21.17 | 21.33 | 20.42 | 2.57% | 1.38% | 68846 | 14417万 | 105.94 | 115.6 | 13.14 | 70 | 博腾股份 | 2024-01-24 三 | 20.70 | 20.69 | 20.64 | 20.99 | 19.83 | -0.24% | 1.39% | 69408 | 14155万 | 103.29 | 112.7 | 12.81 | 71 | 博腾股份 | 2024-01-23 二 | 20.22 | 20.20 | 20.69 | 20.82 | 20.10 | 2.43% | 1.39% | 69407 | 14259万 | 103.54 | 112.98 | 12.85 | 72 | 博腾股份 | 2024-01-22 一 | 21.68 | 21.74 | 20.20 | 21.70 | 20.08 | -7.08% | 1.64% | 82088 | 17094万 | 101.09 | 110.3 | 12.54 | 73 | 博腾股份 | 2024-01-19 五 | 22.10 | 22.22 | 21.74 | 22.30 | 21.74 | -2.16% | 0.76% | 38198 | 8402万 | 108.79 | 118.71 | 13.5 | 74 | 博腾股份 | 2024-01-18 四 | 22.00 | 22.15 | 22.22 | 22.22 | 21.46 | 0.32% | 1.41% | 70659 | 15462万 | 111.19 | 121.33 | 13.8 | 75 | 博腾股份 | 2024-01-17 三 | 22.83 | 22.84 | 22.15 | 22.83 | 22.13 | -3.02% | 0.77% | 38343 | 8616万 | 110.84 | 120.95 | 13.75 | 76 | 博腾股份 | 2024-01-16 二 | 22.75 | 22.83 | 22.84 | 22.95 | 22.35 | 0.04% | 0.96% | 48225 | 10920万 | 114.3 | 124.72 | 14.18 | 77 | 博腾股份 | 2024-01-15 一 | 22.82 | 23.10 | 22.83 | 23.28 | 22.69 | -1.17% | 0.94% | 47082 | 10801万 | 114.25 | 124.66 | 14.17 | 78 | 博腾股份 | 2024-01-12 五 | 23.46 | 23.82 | 23.10 | 23.71 | 23.08 | -3.02% | 1.45% | 72540 | 16983万 | 115.6 | 126.13 | 14.34 | 79 | 博腾股份 | 2024-01-11 四 | 23.89 | 22.71 | 23.82 | 24.10 | 22.98 | 4.89% | 2.54% | 127166 | 29939万 | 119.2 | 130.07 | 14.79 | 80 | 博腾股份 | 2024-01-10 三 | 22.68 | 22.72 | 22.71 | 23.17 | 22.22 | -0.04% | 1.15% | 57314 | 13059万 | 113.65 | 124.01 | 14.1 | 81 | 博腾股份 | 2024-01-09 二 | 22.87 | 22.72 | 22.72 | 23.13 | 22.51 | 0.00% | 0.98% | 49128 | 11193万 | 113.7 | 124.06 | 14.11 | 82 | 博腾股份 | 2024-01-08 一 | 23.58 | 23.62 | 22.72 | 23.63 | 22.72 | -3.81% | 1.31% | 65347 | 15033万 | 113.69 | 124.08 | 14.11 | 83 | 博腾股份 | 2024-01-05 五 | 24.20 | 24.15 | 23.62 | 24.25 | 23.50 | -2.19% | 1.05% | 52385 | 12475万 | 118.2 | 128.99 | 14.67 | 84 | 博腾股份 | 2024-01-04 四 | 24.69 | 24.53 | 24.15 | 24.69 | 24.03 | -1.55% | 0.90% | 45159 | 10927万 | 120.85 | 131.89 | 15 | 85 | 博腾股份 | 2024-01-03 三 | 24.40 | 24.42 | 24.53 | 24.80 | 24.34 | 0.45% | 1.01% | 50727 | 12464万 | 122.75 | 133.96 | 15.23 | 86 | 博腾股份 | 2024-01-02 二 | 25.17 | 25.15 | 24.42 | 25.25 | 24.35 | -2.90% | 1.36% | 68063 | 16737万 | 122.2 | 133.36 | 15.16 | 87 | 博腾股份 | 2023-12-29 五 | 25.14 | 25.11 | 25.15 | 25.35 | 25.03 | 0.16% | 1.18% | 58813 | 14791万 | 125.85 | 137.35 | 15.62 | 88 | 博腾股份 | 2023-12-28 四 | 24.18 | 24.15 | 25.11 | 25.50 | 24.00 | 3.98% | 1.79% | 89625 | 22317万 | 125.65 | 137.13 | 15.59 | 89 | 博腾股份 | 2023-12-27 三 | 24.38 | 24.20 | 24.15 | 24.46 | 24.00 | -0.21% | 0.90% | 44956 | 10863万 | 120.85 | 131.89 | 15 | 90 | 博腾股份 | 2023-12-26 二 | 24.60 | 24.65 | 24.20 | 24.71 | 23.78 | -1.83% | 1.20% | 60283 | 14528万 | 121.1 | 132.16 | 15.03 | 91 | 博腾股份 | 2023-12-25 一 | 24.50 | 24.58 | 24.65 | 24.94 | 24.40 | 0.28% | 0.79% | 39645 | 9791万 | 123.35 | 134.62 | 15.31 | 92 | 博腾股份 | 2023-12-22 五 | 25.08 | 25.05 | 24.58 | 25.08 | 24.46 | -1.88% | 1.28% | 63919 | 15777万 | 123 | 134.24 | 15.26 | 93 | 博腾股份 | 2023-12-21 四 | 24.77 | 24.83 | 25.05 | 25.24 | 24.59 | 0.89% | 1.11% | 55460 | 13854万 | 125.35 | 136.8 | 15.55 | 94 | 博腾股份 | 2023-12-20 三 | 25.21 | 25.20 | 24.83 | 25.44 | 24.82 | -1.47% | 0.70% | 35233 | 8836万 | 124.25 | 135.6 | 15.42 | 95 | 博腾股份 | 2023-12-19 二 | 25.10 | 25.21 | 25.20 | 25.27 | 24.93 | -0.04% | 0.88% | 44133 | 11086万 | 126.1 | 137.62 | 15.65 | 96 | 博腾股份 | 2023-12-18 一 | 25.45 | 25.60 | 25.21 | 25.79 | 25.06 | -1.52% | 0.92% | 45994 | 11682万 | 126.15 | 137.68 | 15.65 | 97 | 博腾股份 | 2023-12-15 五 | 25.90 | 25.66 | 25.60 | 26.46 | 25.49 | -0.23% | 1.25% | 62653 | 16183万 | 128.11 | 139.81 | 15.9 | 98 | 博腾股份 | 2023-12-14 四 | 26.11 | 25.60 | 25.66 | 26.54 | 25.66 | 0.23% | 1.76% | 88047 | 22955万 | 128.41 | 140.13 | 15.93 | 99 | 博腾股份 | 2023-12-13 三 | 25.76 | 25.87 | 25.60 | 26.00 | 25.60 | -1.04% | 1.34% | 66819 | 17239万 | 128.11 | 139.81 | 15.9 | 100 | 博腾股份 | 2023-12-12 二 | 26.03 | 25.89 | 25.87 | 26.14 | 25.58 | -0.08% | 1.37% | 68544 | 17724万 | 129.46 | 141.28 | 16.06 | 101 | 博腾股份 | 2023-12-11 一 | 25.13 | 25.38 | 25.89 | 25.97 | 24.93 | 2.01% | 1.89% | 94785 | 24113万 | 129.56 | 141.39 | 16.08 | 102 | 博腾股份 | 2023-12-08 五 | 25.80 | 25.90 | 25.38 | 25.88 | 25.01 | -2.01% | 2.87% | 143552 | 36496万 | 127.01 | 138.61 | 15.76 | 103 | 博腾股份 | 2023-12-07 四 | 26.40 | 26.49 | 25.90 | 26.51 | 25.73 | -2.23% | 2.26% | 113324 | 29398万 | 129.61 | 141.45 | 16.08 | 104 | 博腾股份 | 2023-12-06 三 | 26.90 | 26.86 | 26.49 | 27.11 | 26.30 | -1.38% | 1.61% | 80398 | 21503万 | 132.56 | 144.67 | 16.45 | 105 | 博腾股份 | 2023-12-05 二 | 26.80 | 27.01 | 26.86 | 27.24 | 26.75 | -0.56% | 1.66% | 82979 | 22426万 | 134.41 | 146.69 | 16.68 | 106 | 博腾股份 | 2023-12-04 一 | 29.00 | 28.86 | 27.01 | 29.00 | 26.97 | -6.41% | 3.76% | 188151 | 51724万 | 135.16 | 147.51 | 16.77 | 107 | 博腾股份 | 2023-12-01 五 | 28.94 | 28.91 | 28.86 | 29.04 | 28.41 | -0.17% | 1.23% | 61488 | 17655万 | 144.42 | 157.61 | 17.92 | 108 | 博腾股份 | 2023-11-30 四 | 28.78 | 28.81 | 28.91 | 29.50 | 28.70 | 0.35% | 1.43% | 71654 | 20816万 | 144.67 | 157.88 | 17.95 | 109 | 博腾股份 | 2023-11-29 三 | 29.15 | 29.18 | 28.81 | 29.45 | 28.78 | -1.27% | 1.37% | 68717 | 19980万 | 144.17 | 157.34 | 17.89 | 110 | 博腾股份 | 2023-11-28 二 | 28.96 | 28.98 | 29.18 | 29.69 | 28.61 | 0.69% | 1.81% | 90797 | 26535万 | 146.02 | 159.36 | 18.12 | 111 | 博腾股份 | 2023-11-24 五 | 29.29 | 29.46 | 29.15 | 29.54 | 28.93 | -1.05% | 1.34% | 66970 | 19517万 | 145.87 | 159.19 | 18.1 | 112 | 博腾股份 | 2023-11-23 四 | 29.31 | 29.32 | 29.46 | 29.78 | 28.96 | 0.48% | 1.94% | 97061 | 28409万 | 147.42 | 160.89 | 18.29 | 113 | 博腾股份 | 2023-11-22 三 | 30.16 | 30.41 | 29.32 | 30.27 | 29.20 | -3.58% | 1.72% | 86214 | 25627万 | 146.72 | 160.12 | 18.21 | 114 | 博腾股份 | 2023-11-21 二 | 30.56 | 30.15 | 30.41 | 31.08 | 30.13 | 0.86% | 2.30% | 115106 | 35161万 | 152.18 | 166.08 | 18.88 | 115 | 博腾股份 | 2023-11-20 一 | 30.14 | 29.93 | 30.15 | 30.41 | 29.64 | 0.74% | 1.54% | 76833 | 23103万 | 150.88 | 164.66 | 18.72 | 116 | 博腾股份 | 2023-11-17 五 | 29.63 | 29.82 | 29.93 | 30.29 | 29.50 | 0.37% | 1.60% | 79884 | 23809万 | 149.78 | 163.45 | 18.58 | 117 | 博腾股份 | 2023-11-16 四 | 30.74 | 30.80 | 29.82 | 30.95 | 29.72 | -3.18% | 2.55% | 127725 | 38571万 | 149.23 | 162.85 | 18.52 | 118 | 博腾股份 | 2023-11-15 三 | 32.23 | 31.40 | 30.80 | 32.47 | 30.79 | -1.91% | 2.54% | 126948 | 39950万 | 154.13 | 168.2 | 19.12 | 119 | 博腾股份 | 2023-11-14 二 | 31.51 | 31.41 | 31.40 | 31.70 | 30.67 | -0.03% | 1.85% | 92607 | 28822万 | 157.13 | 171.48 | 19.5 | 120 | 博腾股份 | 2023-11-13 一 | 31.53 | 31.30 | 31.41 | 31.80 | 30.93 | 0.35% | 1.36% | 67833 | 21183万 | 157.18 | 171.54 | 19.5 | 121 | 博腾股份 | 2023-11-10 五 | 30.51 | 30.80 | 31.30 | 31.85 | 30.38 | 1.62% | 2.55% | 127706 | 39805万 | 156.63 | 170.94 | 19.44 | 122 | 博腾股份 | 2023-11-09 四 | 31.31 | 31.25 | 30.80 | 31.60 | 30.63 | -1.44% | 2.24% | 112226 | 34797万 | 154.13 | 168.2 | 19.12 | 123 | 博腾股份 | 2023-11-08 三 | 31.35 | 31.51 | 31.25 | 32.45 | 30.83 | -0.83% | 3.56% | 177912 | 55987万 | 156.38 | 170.66 | 19.4 | 124 | 博腾股份 | 2023-11-07 二 | 31.53 | 31.93 | 31.51 | 32.09 | 31.36 | -1.32% | 2.89% | 144558 | 45734万 | 157.68 | 172.08 | 19.57 | 125 | 博腾股份 | 2023-11-06 一 | 31.75 | 30.26 | 31.93 | 32.66 | 30.76 | 5.52% | 5.43% | 271604 | 86204万 | 159.78 | 174.38 | 19.83 | 126 | 博腾股份 | 2023-11-03 五 | 29.50 | 29.69 | 30.26 | 30.45 | 29.35 | 1.92% | 3.08% | 154055 | 46142万 | 151.43 | 165.26 | 18.79 | 127 | 博腾股份 | 2023-11-02 四 | 29.44 | 29.44 | 29.69 | 30.34 | 29.12 | 0.85% | 3.75% | 187540 | 55986万 | 148.58 | 162.14 | 18.44 | 128 | 博腾股份 | 2023-11-01 三 | 29.58 | 29.57 | 29.44 | 29.95 | 29.23 | -0.44% | 1.98% | 98993 | 29222万 | 147.32 | 160.78 | 18.28 | 129 | 博腾股份 | 2023-10-31 二 | 29.50 | 29.86 | 29.57 | 30.38 | 29.29 | -0.97% | 3.44% | 171955 | 51098万 | 147.97 | 161.49 | 18.36 | 130 | 博腾股份 | 2023-10-30 一 | 27.92 | 28.65 | 29.86 | 30.22 | 27.80 | 4.22% | 5.71% | 285911 | 84585万 | 149.43 | 163.07 | 18.54 | 131 | 博腾股份 | 2023-10-27 五 | 25.75 | 25.79 | 28.65 | 29.16 | 25.50 | 11.09% | 4.64% | 232359 | 64061万 | 143.37 | 156.46 | 13 | 132 | 博腾股份 | 2023-10-26 四 | 25.80 | 26.11 | 25.79 | 26.12 | 25.26 | -1.23% | 1.73% | 86402 | 22123万 | 129.06 | 140.84 | 11.7 | 133 | 博腾股份 | 2023-10-25 三 | 26.77 | 26.49 | 26.11 | 27.17 | 26.02 | -1.43% | 2.10% | 104956 | 27868万 | 130.66 | 142.59 | 11.85 | 134 | 博腾股份 | 2023-10-24 二 | 27.02 | 26.96 | 26.49 | 27.27 | 26.21 | -1.74% | 1.97% | 98553 | 26170万 | 132.56 | 144.67 | 12.02 | 135 | 博腾股份 | 2023-10-23 一 | 27.05 | 27.03 | 26.96 | 27.11 | 26.20 | -0.26% | 1.76% | 88146 | 23542万 | 134.91 | 147.23 | 12.23 | 136 | 博腾股份 | 2023-10-20 五 | 27.46 | 27.53 | 27.03 | 27.60 | 26.88 | -1.82% | 1.93% | 96489 | 26204万 | 135.26 | 147.62 | 12.27 | 137 | 博腾股份 | 2023-10-19 四 | 28.00 | 28.30 | 27.53 | 28.10 | 27.50 | -2.72% | 1.78% | 88975 | 24670万 | 137.77 | 150.35 | 12.49 | 138 | 博腾股份 | 2023-10-18 三 | 28.42 | 28.83 | 28.30 | 28.50 | 27.77 | -1.84% | 2.57% | 128520 | 36129万 | 141.62 | 154.55 | 12.84 | 139 | 博腾股份 | 2023-10-17 二 | 28.65 | 28.98 | 28.83 | 29.65 | 28.37 | -0.52% | 2.84% | 141984 | 40820万 | 144.27 | 157.45 | 13.08 | 140 | 博腾股份 | 2023-10-16 一 | 29.58 | 29.58 | 28.98 | 30.76 | 28.81 | -2.03% | 5.81% | 290945 | 86588万 | 145.02 | 158.27 | 13.15 | 141 | 博腾股份 | 2023-10-13 五 | 28.08 | 28.37 | 29.58 | 29.75 | 28.00 | 4.27% | 5.66% | 282992 | 82427万 | 148.02 | 161.54 | 13.42 | 142 | 博腾股份 | 2023-10-12 四 | 28.38 | 28.30 | 28.37 | 29.09 | 28.06 | 0.25% | 3.24% | 162341 | 46210万 | 141.97 | 154.93 | 12.87 | 143 | 博腾股份 | 2023-10-11 三 | 27.28 | 27.23 | 28.30 | 29.48 | 27.28 | 3.93% | 6.00% | 300201 | 85736万 | 141.62 | 154.55 | 12.84 | 144 | 博腾股份 | 2023-10-10 二 | 28.14 | 28.24 | 27.23 | 28.38 | 27.10 | -3.58% | 2.95% | 147706 | 40655万 | 136.26 | 148.71 | 12.36 | 145 | 博腾股份 | 2023-10-09 一 | 28.36 | 28.28 | 28.24 | 28.77 | 27.55 | -0.14% | 3.83% | 191883 | 53845万 | 141.32 | 154.22 | 12.81 | 146 | 博腾股份 | 2023-09-28 四 | 28.96 | 29.62 | 28.28 | 29.37 | 28.18 | -4.52% | 5.86% | 293224 | 84087万 | 141.52 | 154.44 | 12.83 | 147 | 博腾股份 | 2023-09-27 三 | 25.65 | 25.46 | 29.62 | 30.55 | 25.55 | 16.34% | 8.41% | 420822 | 119054万 | 148.25 | 161.76 | 13.44 | 148 | 博腾股份 | 2023-09-26 二 | 25.70 | 25.90 | 25.46 | 25.98 | 25.40 | -1.70% | 1.62% | 80994 | 20826万 | 127.43 | 139.04 | 11.55 | 149 | 博腾股份 | 2023-09-25 一 | 25.19 | 25.28 | 25.90 | 26.10 | 24.93 | 2.45% | 3.03% | 151626 | 39130万 | 129.63 | 141.45 | 11.75 | 150 | 博腾股份 | 2023-09-22 五 | 24.48 | 24.62 | 25.28 | 25.36 | 24.34 | 2.68% | 1.70% | 84910 | 21160万 | 126.53 | 138.06 | 11.47 | 151 | 博腾股份 | 2023-09-21 四 | 24.84 | 24.97 | 24.62 | 24.94 | 24.38 | -1.40% | 1.36% | 67871 | 16712万 | 123.23 | 134.45 | 11.17 | 152 | 博腾股份 | 2023-09-20 三 | 24.99 | 25.05 | 24.97 | 25.30 | 24.84 | -0.32% | 1.30% | 64824 | 16250万 | 124.98 | 136.37 | 11.33 | 153 | 博腾股份 | 2023-09-19 二 | 25.17 | 25.19 | 25.05 | 25.59 | 24.93 | -0.56% | 1.35% | 67653 | 17011万 | 125.38 | 136.8 | 11.37 | 154 | 博腾股份 | 2023-09-18 一 | 24.87 | 24.87 | 25.19 | 25.47 | 24.87 | 1.29% | 1.97% | 98668 | 24860万 | 126.08 | 137.57 | 11.43 | 155 | 博腾股份 | 2023-09-15 五 | 24.17 | 24.00 | 24.87 | 25.36 | 23.97 | 3.63% | 2.67% | 133875 | 33228万 | 124.48 | 135.82 | 11.29 | 156 | 博腾股份 | 2023-09-14 四 | 24.12 | 24.19 | 24.00 | 24.39 | 23.87 | -0.79% | 0.87% | 43442 | 10448万 | 120.12 | 131.07 | 10.89 | 157 | 博腾股份 | 2023-09-13 三 | 24.51 | 24.60 | 24.19 | 24.65 | 23.98 | -1.67% | 1.01% | 50346 | 12211万 | 121.08 | 132.11 | 10.98 | 158 | 博腾股份 | 2023-09-12 二 | 24.35 | 24.41 | 24.60 | 24.86 | 24.21 | 0.78% | 1.56% | 78272 | 19253万 | 123.13 | 134.35 | 11.16 | 159 | 博腾股份 | 2023-09-11 一 | 23.63 | 23.61 | 24.41 | 24.66 | 23.50 | 3.39% | 1.93% | 96805 | 23478万 | 122.18 | 133.31 | 11.08 | 160 | 博腾股份 | 2023-09-08 五 | 23.56 | 23.58 | 23.61 | 23.84 | 23.56 | 0.13% | 0.82% | 41028 | 9724万 | 118.17 | 128.94 | 10.71 | 161 | 博腾股份 | 2023-09-07 四 | 24.32 | 24.31 | 23.58 | 24.37 | 23.58 | -3.00% | 1.46% | 73113 | 17456万 | 118.02 | 128.78 | 10.7 | 162 | 博腾股份 | 2023-09-06 三 | 24.48 | 24.58 | 24.31 | 24.48 | 23.99 | -1.10% | 1.41% | 70359 | 17035万 | 121.68 | 132.76 | 11.03 | 163 | 博腾股份 | 2023-09-05 二 | 24.66 | 24.77 | 24.58 | 24.84 | 24.50 | -0.77% | 0.93% | 46508 | 11449万 | 123.03 | 134.24 | 11.15 | 164 | 博腾股份 | 2023-09-04 一 | 24.55 | 24.45 | 24.77 | 25.10 | 24.39 | 1.31% | 1.41% | 70679 | 17437万 | 123.98 | 135.27 | 11.24 | 165 | 博腾股份 | 2023-09-01 五 | 24.72 | 24.64 | 24.45 | 24.96 | 24.43 | -0.77% | 1.00% | 49806 | 12246万 | 122.38 | 133.53 | 11.1 | 166 | 博腾股份 | 2023-08-31 四 | 24.71 | 24.80 | 24.64 | 24.80 | 24.35 | -0.65% | 1.80% | 89884 | 22093万 | 123.33 | 134.56 | 11.18 | 167 | 博腾股份 | 2023-08-30 三 | 24.80 | 24.84 | 24.80 | 25.19 | 24.59 | -0.16% | 1.47% | 73360 | 18232万 | 124.13 | 135.44 | 11.25 | 168 | 博腾股份 | 2023-08-29 二 | 24.00 | 23.83 | 24.84 | 24.87 | 23.84 | 4.24% | 1.97% | 98572 | 24137万 | 124.33 | 135.66 | 11.27 | 169 | 博腾股份 | 2023-08-28 一 | 25.50 | 23.89 | 23.83 | 25.65 | 23.80 | -0.25% | 2.21% | 110548 | 27239万 | 119.27 | 130.14 | 10.81 | 170 | 博腾股份 | 2023-08-25 五 | 24.23 | 24.39 | 23.89 | 24.38 | 23.83 | -2.05% | 1.42% | 71229 | 17104万 | 119.57 | 130.47 | 10.84 | 171 | 博腾股份 | 2023-08-23 三 | 24.80 | 24.93 | 24.03 | 24.87 | 24.00 | -3.61% | 1.58% | 78899 | 19180万 | 120.27 | 131.23 | 10.9 | 172 | 博腾股份 | 2023-08-22 二 | 25.11 | 25.15 | 24.93 | 25.35 | 24.36 | -0.87% | 2.02% | 100883 | 24957万 | 124.78 | 136.15 | 11.31 |
|
行情刷新 | 流通股东
|