股票名称 代码 301608 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 博实结 2025-05-09 五 83.95 84.34 81.87 84.00 81.32 -2.93% 6.18% 10997 9035万 14.58 72.86 40.32 2 博实结 2025-05-08 四 82.88 83.00 84.34 85.87 82.20 1.61% 9.77% 17400 14685万 15.01 75.05 41.53 3 博实结 2025-05-07 三 82.11 80.76 83.00 85.60 81.40 2.77% 13.04% 23218 19300万 14.78 73.86 40.87 4 博实结 2025-05-06 二 78.00 77.01 80.76 80.98 77.11 4.87% 9.32% 16589 13217万 14.38 71.87 39.77 5 博实结 2025-04-30 三 75.81 75.80 77.01 78.78 75.80 1.60% 7.80% 13885 10731万 13.71 68.53 37.92 6 博实结 2025-04-29 二 74.41 75.27 75.80 76.26 74.03 0.70% 4.53% 8058 6085万 13.49 67.45 37.33 7 博实结 2025-04-28 一 76.00 76.06 75.27 77.00 74.71 -1.04% 6.69% 11918 9017万 13.4 66.98 37.07 8 博实结 2025-04-25 五 76.00 75.28 76.06 76.50 74.91 1.04% 7.16% 12751 9675万 13.54 67.69 37.46 9 博实结 2025-04-24 四 75.99 75.75 75.28 76.00 73.60 -0.62% 9.24% 16458 12324万 13.4 66.99 37.07 10 博实结 2025-04-23 三 72.57 71.55 75.75 76.95 72.26 5.87% 14.86% 26458 19723万 13.49 67.41 37.3 11 博实结 2025-04-22 二 72.50 72.92 71.55 73.20 71.38 -1.88% 7.13% 12686 9149万 12.74 63.67 36.5 12 博实结 2025-04-21 一 71.24 71.01 72.92 73.11 70.62 2.69% 6.74% 11998 8652万 12.98 64.89 37.2 13 博实结 2025-04-18 五 70.11 70.47 71.01 72.50 69.10 0.77% 7.13% 12693 9004万 12.64 63.19 36.22 14 博实结 2025-04-17 四 69.60 69.96 70.47 71.44 69.05 0.73% 5.02% 8930 6327万 12.55 62.71 35.95 15 博实结 2025-04-16 三 71.18 72.00 69.96 72.24 69.31 -2.83% 7.83% 13943 9842万 12.45 62.26 35.69 16 博实结 2025-04-15 二 72.00 72.30 72.00 72.99 71.01 -0.41% 6.56% 11684 8380万 12.82 64.07 36.73 17 博实结 2025-04-14 一 73.52 71.45 72.30 74.00 71.46 1.19% 8.41% 14974 10872万 12.87 64.34 36.88 18 博实结 2025-04-11 五 68.90 69.95 71.45 72.53 68.31 2.14% 9.08% 16172 11452万 12.72 63.58 36.45 19 博实结 2025-04-10 四 69.98 67.46 69.95 71.55 68.54 3.69% 11.30% 20116 14161万 12.45 62.25 35.68 20 博实结 2025-04-09 三 65.40 65.46 67.46 68.36 60.37 3.06% 10.78% 19189 12569万 12.01 60.03 34.41 21 博实结 2025-04-08 二 64.10 63.42 65.46 67.39 62.65 3.22% 12.26% 21828 14131万 11.65 58.25 33.39 22 博实结 2025-04-07 一 73.00 79.28 63.42 74.77 63.42 -20.01% 14.66% 26100 17481万 11.29 56.44 32.35 23 博实结 2025-04-03 四 81.48 83.12 79.28 82.81 78.00 -4.62% 10.11% 17997 14419万 14.11 70.55 40.44 24 博实结 2025-04-02 三 82.75 82.85 83.12 84.20 82.16 0.33% 6.27% 11157 9312万 14.8 73.97 42.4 25 博实结 2025-04-01 二 83.04 83.04 82.85 83.84 82.05 -0.23% 7.13% 12690 10523万 14.75 73.73 42.26 26 博实结 2025-03-31 一 82.58 82.71 83.04 83.36 80.01 0.40% 8.09% 14401 11731万 14.78 73.9 42.36 27 博实结 2025-03-28 五 84.00 84.14 82.71 84.77 82.52 -1.70% 5.75% 10239 8520万 14.72 73.6 42.19 28 博实结 2025-03-27 四 83.89 84.26 84.14 85.69 83.00 -0.14% 7.04% 12525 10567万 14.98 74.88 42.92 29 博实结 2025-03-26 三 84.80 84.56 84.26 85.10 83.90 -0.35% 6.67% 11873 10033万 15 74.98 42.98 30 博实结 2025-03-25 二 86.51 86.69 84.56 87.33 84.00 -2.46% 7.08% 12598 10735万 15.05 75.25 43.14 31 博实结 2025-03-24 一 87.53 87.70 86.69 89.95 84.00 -1.15% 11.86% 21122 18311万 15.43 77.15 44.22 32 博实结 2025-03-21 五 93.03 93.90 87.70 93.98 87.36 -6.60% 14.50% 25820 23198万 15.61 78.04 44.74 33 博实结 2025-03-20 四 95.20 95.47 93.90 95.98 93.10 -1.64% 10.45% 18600 17601万 16.72 83.56 47.9 34 博实结 2025-03-19 三 99.80 99.38 95.47 99.80 95.01 -3.93% 11.25% 20030 19386万 17 84.96 48.7 35 博实结 2025-03-18 二 100.20 99.95 99.38 101.50 98.51 -0.57% 8.17% 14548 14528万 17.69 88.44 50.7 36 博实结 2025-03-17 一 103.00 100.05 99.95 103.40 99.00 -0.10% 11.61% 20671 20847万 17.79 88.95 50.99 37 博实结 2025-03-14 五 99.00 99.08 100.05 100.55 97.00 0.98% 12.41% 22092 21823万 17.81 89.03 51.04 38 博实结 2025-03-13 四 104.00 104.06 99.08 106.50 97.70 -4.79% 21.61% 38480 38921万 17.64 88.17 50.54 39 博实结 2025-03-12 三 106.00 106.21 104.06 113.50 104.00 -2.02% 20.83% 37092 40194万 18.53 92.6 53.08 40 博实结 2025-03-11 二 100.00 102.24 106.21 106.48 99.31 3.88% 17.90% 31864 33021万 18.91 94.52 54.18 41 博实结 2025-03-10 一 112.66 112.61 102.24 113.79 102.00 -9.21% 20.31% 36158 38536万 18.2 90.98 52.16 42 博实结 2025-03-07 五 116.06 114.01 112.61 119.43 108.13 -1.23% 24.87% 44278 50041万 20.05 100.21 57.45 43 博实结 2025-03-06 四 97.65 95.01 114.01 114.01 97.60 20.00% 20.57% 36616 39490万 20.3 101.46 58.16 44 博实结 2025-03-05 三 98.00 98.53 95.01 99.53 92.10 -3.57% 20.08% 35748 33882万 16.91 84.55 48.47 45 博实结 2025-03-04 二 94.40 94.40 98.53 99.99 91.66 4.38% 23.27% 41425 39628万 17.54 87.68 50.26 46 博实结 2025-03-03 一 94.11 88.60 94.40 97.00 88.90 6.55% 31.27% 55671 52295万 16.81 84.01 48.16 47 博实结 2025-02-28 五 92.97 90.35 88.60 97.96 87.72 -1.94% 37.33% 66462 61774万 15.77 78.85 45.2 48 博实结 2025-02-27 四 87.00 84.55 90.35 91.77 84.50 6.86% 42.01% 74794 66013万 16.08 80.4 46.09 49 博实结 2025-02-26 三 76.70 76.21 84.55 86.66 76.70 10.94% 35.96% 64021 52565万 15.05 75.24 43.13 50 博实结 2025-02-25 二 75.94 77.01 76.21 77.28 75.33 -1.04% 9.95% 17710 13540万 13.57 67.82 38.88 51 博实结 2025-02-24 一 77.52 78.37 77.01 77.52 75.50 -1.74% 12.06% 21479 16445万 13.71 68.53 39.29 52 博实结 2025-02-21 五 78.98 78.91 78.37 79.15 77.39 -0.68% 14.09% 25082 19633万 13.95 69.74 39.98 53 博实结 2025-02-20 四 78.62 79.13 78.91 79.77 76.81 -0.28% 14.06% 25038 19544万 14.05 70.22 40.25 54 博实结 2025-02-19 三 74.60 74.49 79.13 79.90 74.33 6.23% 18.92% 33685 26170万 14.09 70.42 40.37 55 博实结 2025-02-18 二 76.20 77.20 74.49 78.66 74.25 -3.51% 14.23% 25324 19313万 13.26 66.29 38 56 博实结 2025-02-17 一 80.00 79.02 77.20 82.02 76.05 -2.30% 23.17% 41251 32493万 13.74 68.7 39.38 57 博实结 2025-02-14 五 75.95 76.50 79.02 80.00 75.01 3.29% 24.16% 43010 33603万 14.07 70.32 40.31 58 博实结 2025-02-13 四 75.85 75.76 76.50 79.00 74.00 0.98% 21.60% 38462 29441万 13.62 68.08 39.03 59 博实结 2025-02-12 三 76.66 76.65 75.76 76.80 74.72 -1.16% 14.25% 25362 19131万 13.49 67.42 38.65 60 博实结 2025-02-11 二 76.00 76.40 76.65 77.08 75.40 0.33% 16.51% 29397 22437万 13.65 68.21 39.1 61 博实结 2025-02-10 一 75.99 75.37 76.40 76.50 74.35 1.37% 15.39% 27395 20656万 13.6 67.99 38.97 62 博实结 2025-02-07 五 75.16 74.77 75.37 78.38 74.21 0.80% 24.16% 43008 32822万 13.42 67.07 38.45 63 博实结 2025-02-06 四 69.92 70.01 74.77 75.58 69.22 6.80% 19.72% 35107 25840万 13.31 66.54 38.14 64 博实结 2025-02-05 三 68.75 68.74 70.01 70.35 67.78 1.85% 10.11% 18006 12493万 12.46 62.3 35.71 65 博实结 2025-01-27 一 72.19 72.14 68.74 72.45 68.74 -4.71% 10.29% 17407 12181万 11.62 61.17 35.07 66 博实结 2025-01-24 五 70.82 71.50 72.14 72.49 70.70 0.90% 10.69% 18075 12964万 12.2 64.2 36.8 67 博实结 2025-01-23 四 72.00 71.10 71.50 74.58 71.20 0.56% 15.91% 26908 19629万 12.09 63.63 36.47 68 博实结 2025-01-22 三 72.60 73.27 71.10 73.22 70.61 -2.96% 11.47% 19396 13919万 12.02 63.27 36.27 69 博实结 2025-01-21 二 73.45 72.80 73.27 73.60 71.30 0.65% 13.58% 22959 16677万 12.39 65.2 37.38 70 博实结 2025-01-20 一 73.00 72.52 72.80 73.79 72.33 0.39% 14.44% 24416 17792万 12.31 64.78 37.14 71 博实结 2025-01-17 五 76.76 78.88 72.52 77.75 72.40 -8.06% 26.51% 44835 33178万 12.26 64.54 36.99 72 博实结 2025-01-16 四 73.29 73.00 78.88 86.88 73.08 8.05% 39.05% 66027 52359万 13.34 70.2 40.24 73 博实结 2025-01-15 三 74.22 75.29 73.00 75.99 72.72 -3.04% 20.29% 34310 25463万 12.34 64.96 37.24 74 博实结 2025-01-14 二 73.32 73.50 75.29 76.98 73.00 2.44% 28.89% 48856 36559万 12.73 67 38.41 75 博实结 2025-01-13 一 62.68 63.63 73.50 76.00 61.60 15.51% 27.10% 45822 32201万 12.43 65.41 37.49 76 博实结 2025-01-10 五 66.87 67.55 63.63 67.57 63.56 -5.80% 10.29% 17399 11468万 10.76 56.62 32.46 77 博实结 2025-01-09 四 65.21 66.02 67.55 68.29 65.10 2.32% 11.41% 19291 12984万 11.42 60.11 34.46 78 博实结 2025-01-08 三 65.82 66.26 66.02 66.59 63.45 -0.36% 10.70% 18096 11782万 11.16 58.75 33.68 79 博实结 2025-01-07 二 62.00 61.40 66.26 67.20 61.90 7.92% 14.32% 24214 15671万 11.2 58.96 33.8 80 博实结 2025-01-06 一 62.00 61.90 61.40 63.30 60.11 -0.81% 6.65% 11250 6969万 10.38 54.64 31.32 81 博实结 2025-01-03 五 66.40 66.11 61.90 66.66 61.78 -6.37% 10.02% 16945 10834万 10.47 55.08 31.58 82 博实结 2025-01-02 四 68.50 68.38 66.11 68.94 65.00 -3.32% 10.04% 16973 11362万 11.18 58.83 33.72 83 博实结 2024-12-31 二 71.23 71.10 68.38 71.98 67.79 -3.83% 12.69% 21466 14991万 11.56 60.85 34.88 84 博实结 2024-12-30 一 73.00 73.91 71.10 73.15 70.02 -3.80% 13.31% 22501 16128万 12.02 63.27 36.27 85 博实结 2024-12-27 五 74.79 73.79 73.91 78.45 73.90 0.16% 21.71% 36715 27898万 12.5 65.77 37.7 86 博实结 2024-12-26 四 73.20 73.67 73.79 75.40 72.97 0.16% 15.76% 26654 19736万 12.48 65.67 37.64 87 博实结 2024-12-25 三 74.04 75.20 73.67 74.36 71.85 -2.03% 15.02% 25406 18537万 12.46 65.56 37.58 88 博实结 2024-12-24 二 69.66 69.40 75.20 75.62 69.01 8.36% 25.60% 43298 31851万 12.72 66.92 38.36 89 博实结 2024-12-23 一 71.90 71.88 69.40 71.98 68.53 -3.45% 11.94% 20182 14111万 11.74 61.76 35.4 90 博实结 2024-12-20 五 70.95 71.58 71.88 72.60 70.55 0.42% 17.51% 29610 21233万 12.15 63.97 36.67 91 博实结 2024-12-19 四 67.64 69.20 71.58 72.36 67.15 3.44% 19.83% 33537 23773万 12.1 63.7 36.52 92 博实结 2024-12-18 三 66.14 66.27 69.20 70.53 64.50 4.42% 15.96% 26993 18462万 11.7 61.58 35.3 93 博实结 2024-12-17 二 69.10 69.50 66.27 69.40 65.56 -4.65% 11.80% 19959 13392万 11.21 58.97 33.81 94 博实结 2024-12-16 一 69.40 69.60 69.50 70.00 68.30 -0.14% 9.86% 16666 11508万 11.75 61.85 35.45 95 博实结 2024-12-13 五 70.00 70.70 69.60 71.64 69.26 -1.56% 15.78% 26678 18739万 11.77 61.94 35.51 96 博实结 2024-12-12 四 72.20 72.86 70.70 72.20 69.30 -2.96% 20.39% 34478 24276万 11.96 62.92 36.07 97 博实结 2024-12-11 三 74.72 77.23 72.86 74.85 71.49 -5.66% 24.44% 41323 30102万 12.32 64.84 37.17 98 博实结 2024-12-10 二 74.94 73.52 77.23 85.21 72.00 5.05% 38.81% 65635 51586万 13.06 68.73 39.4 99 博实结 2024-12-09 一 67.20 66.83 73.52 80.20 66.30 10.01% 34.83% 58905 42199万 12.43 65.43 37.5 100 博实结 2024-12-06 五 65.57 64.98 66.83 67.29 64.61 2.85% 18.99% 32118 21270万 11.3 59.47 34.09 101 博实结 2024-12-05 四 60.88 61.10 64.98 66.64 60.68 6.35% 17.58% 29722 19098万 10.99 57.83 33.15 102 博实结 2024-12-04 三 62.03 62.20 61.10 62.28 60.68 -1.77% 5.79% 9792 6017万 10.33 54.37 31.17 103 博实结 2024-12-03 二 62.71 62.71 62.20 62.71 61.29 -0.81% 6.13% 10367 6430万 10.52 55.35 31.73 104 博实结 2024-12-02 一 60.67 60.66 62.71 63.50 60.67 3.38% 9.05% 15299 9527万 10.6 55.81 31.99 105 博实结 2024-11-29 五 59.06 58.73 60.66 61.70 58.50 3.29% 8.09% 13683 8247万 10.26 53.98 30.94 106 博实结 2024-11-28 四 59.78 59.98 58.73 60.17 58.69 -2.08% 5.53% 9345 5548万 9.93 52.26 29.96 107 博实结 2024-11-27 三 58.19 58.58 59.98 59.98 56.88 2.39% 6.26% 10581 6159万 10.14 53.38 30.6 108 博实结 2024-11-26 二 60.10 60.25 58.58 60.69 58.52 -2.77% 5.56% 9408 5608万 9.91 52.13 29.88 109 博实结 2024-11-25 一 59.23 59.41 60.25 60.25 58.30 1.41% 6.70% 11325 6733万 10.19 53.62 30.74 110 博实结 2024-11-22 五 63.16 63.33 59.41 63.60 59.11 -6.19% 8.75% 14804 9108万 10.05 52.87 30.31 111 博实结 2024-11-21 四 63.89 63.96 63.33 64.18 62.30 -0.98% 7.82% 13228 8386万 10.71 56.36 32.31 112 博实结 2024-11-20 三 63.91 64.30 63.96 64.45 62.99 -0.53% 10.22% 17282 11014万 10.82 56.92 32.63 113 博实结 2024-11-19 二 61.98 61.86 64.30 64.39 61.64 3.94% 7.61% 12862 8083万 10.87 57.22 32.8 114 博实结 2024-11-18 一 64.51 64.15 61.86 64.75 61.11 -3.57% 9.18% 15525 9664万 10.46 55.05 31.56 115 博实结 2024-11-15 五 66.33 67.00 64.15 67.46 64.15 -4.25% 9.82% 16607 10979万 10.85 57.09 32.72 116 博实结 2024-11-14 四 70.40 70.40 67.00 70.80 66.91 -4.83% 13.59% 22986 15786万 11.33 59.62 34.18 117 博实结 2024-11-13 三 68.30 69.07 70.40 70.42 67.40 1.93% 17.09% 28891 20061万 11.9 62.65 35.91 118 博实结 2024-11-12 二 70.00 70.42 69.07 70.59 67.96 -1.92% 16.62% 28097 19447万 11.68 61.47 35.23 119 博实结 2024-11-11 一 69.23 68.70 70.42 70.60 68.76 2.50% 16.15% 27317 19074万 11.91 62.67 35.92 120 博实结 2024-11-08 五 67.11 66.68 68.70 70.80 66.75 3.03% 18.32% 30976 21375万 11.62 61.14 35.05 121 博实结 2024-11-07 四 65.20 65.70 66.68 67.50 65.03 1.49% 9.73% 16455 10931万 11.28 59.34 34.02 122 博实结 2024-11-06 三 66.38 66.17 65.70 67.36 65.22 -0.71% 11.24% 19014 12633万 11.11 58.47 33.52 123 博实结 2024-11-05 二 63.50 63.48 66.17 66.43 62.88 4.24% 10.66% 18033 11724万 11.19 58.88 33.76 124 博实结 2024-11-04 一 61.01 61.27 63.48 63.87 60.98 3.61% 8.41% 14215 8954万 10.73 56.49 32.38 125 博实结 2024-11-01 五 65.00 65.94 61.27 65.35 60.96 -7.08% 13.93% 23547 14752万 10.36 54.52 31.26

行情刷新 | 流通股东