08:12:32
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 600883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博闻科技2024-11-22 五7.297.356.947.316.93-5.58%2.72%641594566万16.3816.3822.62
2博闻科技2024-11-21 四7.127.087.357.357.013.81%2.96%698185053万17.3517.3523.96
3博闻科技2024-11-20 三6.816.837.087.126.813.66%1.56%369142588万16.7216.7223.08
4博闻科技2024-11-19 二6.766.726.836.856.681.64%1.47%347672357万16.1216.1222.26
5博闻科技2024-11-18 一6.936.856.727.036.68-1.90%1.80%424672891万15.8715.8721.9
6博闻科技2024-11-15 五6.957.036.857.056.84-2.56%2.11%498093459万16.1716.1722.33
7博闻科技2024-11-14 四7.247.247.037.287.00-2.90%1.42%334962381万16.616.622.91
8博闻科技2024-11-13 三7.277.217.247.337.040.42%1.52%359302581万17.0917.0923.6
9博闻科技2024-11-12 二7.247.207.217.407.120.14%2.14%504373667万17.0217.0223.5
10博闻科技2024-11-11 一7.207.207.207.237.070.00%1.70%400312860万171723.47
11博闻科技2024-11-08 五7.427.417.207.457.14-2.83%2.36%557044050万171723.47
12博闻科技2024-11-07 四7.197.197.417.457.123.06%2.51%591854362万17.4917.4924.15
13博闻科技2024-11-06 三7.177.137.197.227.060.84%1.91%450293227万16.9716.9723.44
14博闻科技2024-11-05 二6.976.977.137.266.922.30%2.34%552353915万16.8316.8323.24
15博闻科技2024-11-04 一6.776.856.976.976.701.75%1.51%355442441万16.4616.4622.72
16博闻科技2024-11-01 五7.067.146.857.116.78-4.06%2.30%543903759万16.1716.1722.33
17博闻科技2024-10-31 四6.976.927.147.186.943.18%3.00%707515006万16.8616.8623.27
18博闻科技2024-10-30 三6.976.906.927.096.820.29%2.08%490373401万16.3416.3422.56
19博闻科技2024-10-29 二7.127.126.907.286.90-3.09%2.77%653174619万16.2916.2918.9
20博闻科技2024-10-28 一7.026.977.127.166.932.15%3.08%726665142万16.8116.8119.5
21博闻科技2024-10-25 五6.886.876.977.056.831.46%3.35%790525495万16.4616.4619.09
22博闻科技2024-10-24 四6.906.886.876.976.71-0.15%3.90%921106307万16.2216.2218.82
23博闻科技2024-10-23 三7.007.086.887.016.83-2.82%4.77%1126077768万16.2416.2418.84
24博闻科技2024-10-22 二7.407.237.087.706.94-2.07%9.73%22967216750万16.7216.7219.39
25博闻科技2024-10-21 一6.576.577.237.236.4310.05%4.99%1177268252万17.0717.0719.8
26博闻科技2024-10-18 五6.386.386.576.806.312.98%2.01%474273096万15.5115.5117.99
27博闻科技2024-10-17 四6.556.476.386.666.37-1.39%1.57%371152400万15.0615.0617.47
28博闻科技2024-10-16 三6.426.396.476.516.331.25%1.37%324422079万15.2715.2717.72
29博闻科技2024-10-15 二6.306.286.396.756.151.75%2.81%662704320万15.0915.0917.5
30博闻科技2024-10-14 一6.146.136.286.296.092.45%1.06%249941552万14.8314.8317.2
31博闻科技2024-10-11 五6.396.406.136.396.08-4.22%1.34%315691962万14.4714.4716.79
32博闻科技2024-10-10 四6.156.086.406.596.115.26%2.63%620643940万15.1115.1117.53
33博闻科技2024-10-09 三6.766.766.086.776.08-10.06%2.84%671054320万14.3514.3516.65
34博闻科技2024-10-08 二7.076.446.767.076.484.97%3.75%884995982万15.9615.9618.51
35博闻科技2024-09-30 一6.236.046.446.546.066.62%3.14%741884695万15.215.217.64
36博闻科技2024-09-27 五5.975.906.046.045.882.37%1.11%262831565万14.2614.2616.54
37博闻科技2024-09-26 四5.775.775.905.925.722.25%1.02%240021405万13.9313.9316.16
38博闻科技2024-09-25 三5.695.645.775.875.632.30%1.36%320721851万13.6213.6215.8
39博闻科技2024-09-24 二5.465.465.645.655.463.30%0.88%207961160万13.3213.3215.45
40博闻科技2024-09-23 一5.405.435.465.515.390.55%0.51%11944652万12.8912.8914.95
41博闻科技2024-09-20 五5.405.415.435.515.380.37%0.75%17805964万12.8212.8214.87
42博闻科技2024-09-19 四5.245.215.415.455.213.84%1.12%265291425万12.7712.7714.82
43博闻科技2024-09-18 三5.305.335.215.315.10-2.25%0.58%13795716万12.312.314.27
44博闻科技2024-09-13 五5.385.385.335.415.30-0.93%0.62%14753789万12.5812.5814.6
45博闻科技2024-09-12 四5.335.335.385.425.330.94%0.50%11855639万12.712.714.74
46博闻科技2024-09-11 三5.365.415.335.425.30-1.48%0.47%11086594万12.5812.5814.6
47博闻科技2024-09-10 二5.375.375.415.465.320.74%0.44%10465564万12.7712.7714.82
48博闻科技2024-09-09 一5.285.305.375.395.231.32%0.64%15145810万12.6812.6814.71
49博闻科技2024-09-06 五5.475.465.305.485.30-2.93%0.49%11605624万12.5112.5114.52
50博闻科技2024-09-05 四5.385.375.465.475.371.68%0.55%12984704万12.8912.8914.95
51博闻科技2024-09-04 三5.465.465.375.505.35-1.65%0.72%16927917万12.6812.6814.71
52博闻科技2024-09-03 二5.455.475.465.515.40-0.18%0.38%8985491万12.8912.8914.95
53博闻科技2024-09-02 一5.545.545.475.615.45-1.26%0.88%208711153万12.9112.9114.98
54博闻科技2024-08-30 五5.435.405.545.615.372.59%0.83%195071074万13.0813.0813.99
55博闻科技2024-08-29 四5.355.405.405.425.310.00%0.88%207201113万12.7512.7513.63
56博闻科技2024-08-28 三5.305.325.405.435.291.50%0.63%14816799万12.7512.7513.63
57博闻科技2024-08-27 二5.315.305.325.385.250.38%0.77%18157966万12.5612.5613.43
58博闻科技2024-08-26 一5.225.205.305.385.201.92%0.80%18775995万12.5112.5113.38
59博闻科技2024-08-23 五5.275.275.205.305.14-1.33%0.76%18050941万12.2812.2813.13
60博闻科技2024-08-22 四5.425.365.275.465.27-1.68%0.52%12246653万12.4412.4413.31
61博闻科技2024-08-21 三5.445.425.365.475.36-1.11%0.46%10943591万12.6512.6513.53
62博闻科技2024-08-20 二5.575.605.425.605.40-3.21%0.75%17737971万12.812.813.69
63博闻科技2024-08-19 一5.585.585.605.745.530.36%0.82%193061089万13.2213.2214.14
64博闻科技2024-08-16 五5.725.695.585.755.58-1.93%0.62%14601822万13.1713.1714.09
65博闻科技2024-08-15 四5.735.705.695.765.60-0.18%0.63%14973854万13.4313.4314.37
66博闻科技2024-08-14 三5.735.765.705.795.70-1.04%0.53%12492717万13.4613.4614.39
67博闻科技2024-08-13 二5.705.695.765.785.631.23%0.70%16530945万13.613.614.54
68博闻科技2024-08-12 一5.705.695.695.745.630.00%0.59%13991796万13.4313.4314.37
69博闻科技2024-08-09 五5.685.705.695.735.62-0.18%0.74%17577999万13.4313.4314.37
70博闻科技2024-08-08 四5.615.625.705.735.561.42%0.74%17366983万13.4613.4614.39
71博闻科技2024-08-07 三5.685.675.625.685.61-0.88%0.45%10677602万13.2713.2714.19
72博闻科技2024-08-06 二5.545.535.675.685.542.53%0.66%15507872万13.3913.3914.32
73博闻科技2024-08-05 一5.685.685.535.755.51-2.64%0.97%230041296万13.0613.0613.96
74博闻科技2024-08-02 五5.715.755.685.795.66-1.22%0.99%232701329万13.4113.4114.34
75博闻科技2024-08-01 四5.775.775.755.825.70-0.35%0.73%17175988万13.5813.5814.52
76博闻科技2024-07-31 三5.605.595.775.775.583.22%0.76%180551029万13.6213.6214.57
77博闻科技2024-07-30 二5.565.605.595.645.54-0.18%0.61%14483809万13.213.214.11
78博闻科技2024-07-29 一5.575.575.605.665.510.54%0.64%15103843万13.2213.2214.14
79博闻科技2024-07-26 五5.405.405.575.585.403.15%0.72%16941936万13.1513.1514.06
80博闻科技2024-07-25 四5.305.355.405.505.290.93%0.64%15170819万12.7512.7513.63
81博闻科技2024-07-24 三5.365.405.355.465.30-0.93%0.66%15554836万12.6312.6313.51
82博闻科技2024-07-23 二5.485.485.405.585.40-1.46%0.64%15227839万12.7512.7513.63
83博闻科技2024-07-22 一5.445.435.485.485.380.92%0.52%12164662万12.9412.9413.84
84博闻科技2024-07-19 五5.365.375.435.475.321.12%0.59%13873749万12.8212.8213.71
85博闻科技2024-07-18 四5.405.465.375.445.25-1.65%0.63%14826790万12.6812.6813.56
86博闻科技2024-07-17 三5.525.505.465.535.42-0.73%0.52%12347675万12.8912.8913.79
87博闻科技2024-07-16 二5.485.485.505.525.430.36%0.50%11862649万12.9812.9813.89
88博闻科技2024-07-15 一5.585.625.485.655.44-2.49%0.76%17862984万12.9412.9413.84
89博闻科技2024-07-12 五5.585.615.625.725.560.18%0.92%217541231万13.2713.2714.19
90博闻科技2024-07-11 四5.475.395.615.615.454.08%1.07%251601395万13.2413.2414.17
91博闻科技2024-07-10 三5.485.465.395.505.36-1.28%0.75%17713964万12.7312.7313.61
92博闻科技2024-07-09 二5.405.445.465.495.270.37%1.36%320631732万12.8912.8913.79
93博闻科技2024-07-08 一5.625.665.445.685.42-3.89%1.23%290811597万12.8412.8413.74
94博闻科技2024-07-05 五5.565.615.665.695.460.89%1.33%314161760万13.3613.3614.29
95XD博闻科2024-07-04 四5.955.975.616.005.59-6.03%2.50%589513365万13.2413.2414.17
96博闻科技2024-07-03 三6.136.186.026.246.02-2.59%1.95%459602803万14.2114.2115.2
97博闻科技2024-07-02 二6.196.196.186.216.09-0.16%2.01%475352926万14.5914.5915.6
98博闻科技2024-07-01 一6.156.156.196.326.040.65%2.61%616113789万14.6114.6115.63
99博闻科技2024-06-28 五6.086.186.156.186.05-0.49%2.90%684684201万14.5214.5215.53
100博闻科技2024-06-27 四6.126.356.186.266.07-2.68%3.79%895045515万14.5914.5915.6
101博闻科技2024-06-26 三6.256.386.356.355.94-0.47%6.52%1539689379万14.9914.9916.03
102博闻科技2024-06-25 二5.975.806.386.385.9710.00%4.11%970226152万15.0615.0616.11
103博闻科技2024-06-24 一5.825.895.805.945.62-1.53%1.19%281311621万13.6913.6914.64
104博闻科技2024-06-21 五5.845.875.895.945.740.34%0.70%16592976万13.9113.9114.87
105博闻科技2024-06-20 四5.895.945.875.945.79-1.18%1.05%248161459万13.8613.8614.82
106博闻科技2024-06-19 三5.915.885.945.975.821.02%0.91%215201272万14.0214.0215
107博闻科技2024-06-18 二5.785.795.885.925.781.55%0.73%172761013万13.8813.8814.85
108博闻科技2024-06-17 一5.945.945.795.945.77-2.53%0.67%15917928万13.6713.6714.62
109博闻科技2024-06-14 五5.865.865.945.975.751.37%1.08%254031499万14.0214.0215
110博闻科技2024-06-13 四5.955.955.865.985.75-1.51%1.06%249491454万13.8313.8314.8
111博闻科技2024-06-12 三5.765.775.955.955.733.12%0.98%232471370万14.0514.0515.02
112博闻科技2024-06-11 二5.955.895.775.955.65-2.04%1.42%335711932万13.6213.6214.57
113博闻科技2024-06-07 五5.605.525.895.965.596.70%2.16%509552964万13.9113.9114.87
114博闻科技2024-06-06 四5.875.875.525.925.40-5.96%2.59%612473406万13.0313.0313.94
115博闻科技2024-06-05 三6.096.135.876.095.83-4.24%2.03%479832834万13.8613.8614.82
116博闻科技2024-06-04 二6.266.236.136.265.99-1.61%1.34%315661917万14.4714.4715.48
117博闻科技2024-06-03 一6.596.586.236.596.14-5.32%1.85%437632766万14.7114.7115.73
118博闻科技2024-05-31 五6.566.566.586.626.530.30%0.64%15155996万15.5315.5316.61
119博闻科技2024-05-30 四6.656.686.566.726.51-1.80%0.74%174381152万15.4915.4916.56
120博闻科技2024-05-29 三6.656.646.686.776.610.60%0.81%192201288万15.7715.7716.87
121博闻科技2024-05-28 二6.746.766.646.776.59-1.78%0.91%214351429万15.6815.6816.77
122博闻科技2024-05-27 一6.756.786.766.856.65-0.29%0.96%226441519万15.9615.9617.07
123博闻科技2024-05-24 五6.736.766.786.866.710.30%0.80%189911293万16.0116.0117.12
124博闻科技2024-05-23 四6.966.966.766.966.73-2.87%0.89%210041427万15.9615.9617.07
125博闻科技2024-05-22 三6.996.986.967.016.87-0.29%0.89%211031462万16.4316.4317.57
126博闻科技2024-05-21 二7.107.156.987.116.91-2.38%1.08%254221777万16.4816.4817.62
127博闻科技2024-05-20 一7.047.037.157.177.041.71%1.28%301892142万16.8816.8818.05
128博闻科技2024-05-17 五6.916.917.037.046.891.74%0.86%204041419万16.616.617.75
129博闻科技2024-05-16 四6.826.846.916.986.821.02%0.62%146611016万16.3116.3117.45
130博闻科技2024-05-15 三6.856.896.846.966.80-0.73%0.80%187831293万16.1516.1517.27
131博闻科技2024-05-14 二6.806.786.896.946.801.62%0.76%178311226万16.2716.2717.4
132博闻科技2024-05-13 一6.896.986.786.916.74-2.87%0.83%195621334万16.0116.0117.12
133博闻科技2024-05-10 五6.966.976.987.046.840.14%1.20%282521970万16.4816.4817.62
134博闻科技2024-05-09 四6.856.826.976.996.832.20%0.76%180291254万16.4616.4617.6
135博闻科技2024-05-08 三6.846.906.826.996.82-1.16%1.31%309072132万16.116.117.22
136博闻科技2024-05-06 一6.716.656.876.876.693.31%1.63%384452620万16.2216.2217.35
137博闻科技2024-04-30 二6.606.606.656.696.550.76%1.31%309192049万15.715.716.79
138博闻科技2024-04-29 一6.346.346.606.606.344.10%0.97%228311481万15.5815.5816.66
139博闻科技2024-04-26 五6.316.306.346.376.260.63%0.79%187191184万14.9714.9715.57
140博闻科技2024-04-25 四6.336.356.306.426.28-0.79%1.16%273851739万14.8714.8715.47
141博闻科技2024-04-24 三6.186.136.356.386.163.59%1.32%311121960万14.9914.9915.59
142博闻科技2024-04-23 二6.006.056.136.196.001.32%1.15%271801664万14.4714.4715.05
143博闻科技2024-04-22 一6.006.026.056.095.820.50%1.23%290801745万14.2814.2814.86
144博闻科技2024-04-19 五6.036.056.026.135.91-0.50%1.30%306711843万14.2114.2114.78
145博闻科技2024-04-18 四6.146.146.056.235.92-1.47%1.63%383782331万14.2814.2814.86
146博闻科技2024-04-17 三5.905.746.146.235.896.97%2.22%523373196万14.514.515.08
147博闻科技2024-04-16 二6.136.215.746.145.72-7.57%3.32%783984651万13.5513.5514.09

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总