| 股票名称 | 代码 603325 | 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 | 博隆技术 | 2024-04-26 五 | 69.33 | 69.33 | 72.79 | 74.78 | 69.33 | 4.99% | 9.29% | 15176 | 11161万 | 11.89 | 48.53 | 24.06 | 2 | 博隆技术 | 2024-04-25 四 | 67.81 | 68.00 | 69.33 | 70.79 | 67.32 | 1.96% | 5.89% | 9617 | 6678万 | 11.32 | 46.22 | 22.91 | 3 | 博隆技术 | 2024-04-24 三 | 66.90 | 66.71 | 68.00 | 69.31 | 66.80 | 1.93% | 8.45% | 13804 | 9390万 | 11.11 | 45.34 | 22.47 | 4 | 博隆技术 | 2024-04-23 二 | 65.79 | 70.50 | 66.71 | 68.20 | 65.30 | -5.38% | 14.86% | 24272 | 16211万 | 10.9 | 44.48 | 22.05 | 5 | 博隆技术 | 2024-04-22 一 | 69.98 | 70.01 | 70.50 | 72.38 | 69.91 | 0.70% | 6.95% | 11350 | 8094万 | 11.52 | 47 | 17.54 | 6 | 博隆技术 | 2024-04-19 五 | 68.98 | 69.74 | 70.01 | 70.43 | 67.69 | 0.39% | 5.89% | 9619 | 6644万 | 11.44 | 46.68 | 17.42 | 7 | 博隆技术 | 2024-04-18 四 | 69.59 | 69.01 | 69.74 | 70.63 | 67.33 | 1.06% | 8.41% | 13741 | 9547万 | 11.39 | 46.5 | 17.35 | 8 | 博隆技术 | 2024-04-17 三 | 67.96 | 67.50 | 69.01 | 70.38 | 67.96 | 2.24% | 6.63% | 10831 | 7508万 | 11.27 | 46.01 | 17.17 | 9 | 博隆技术 | 2024-04-16 二 | 70.50 | 70.96 | 67.50 | 70.50 | 66.97 | -4.88% | 5.23% | 8543 | 5872万 | 11.03 | 45 | 16.79 | 10 | 博隆技术 | 2024-04-15 一 | 72.35 | 71.79 | 70.96 | 73.45 | 70.02 | -1.16% | 5.77% | 9429 | 6742万 | 11.59 | 47.31 | 17.65 | 11 | 博隆技术 | 2024-04-12 五 | 72.00 | 72.06 | 71.79 | 72.88 | 71.60 | -0.37% | 4.09% | 6688 | 4829万 | 11.73 | 47.86 | 17.86 | 12 | 博隆技术 | 2024-04-11 四 | 69.72 | 70.05 | 72.06 | 73.00 | 68.60 | 2.87% | 6.13% | 10009 | 7162万 | 11.77 | 48.04 | 17.93 | 13 | 博隆技术 | 2024-04-10 三 | 68.50 | 68.53 | 70.05 | 71.27 | 68.10 | 2.22% | 5.65% | 9226 | 6477万 | 11.44 | 46.7 | 17.43 | 14 | 博隆技术 | 2024-04-09 二 | 66.68 | 66.88 | 68.53 | 68.77 | 66.58 | 2.47% | 3.74% | 6106 | 4153万 | 11.19 | 45.69 | 17.05 | 15 | 博隆技术 | 2024-04-08 一 | 68.90 | 69.14 | 66.88 | 69.35 | 66.62 | -3.27% | 5.25% | 8578 | 5819万 | 10.92 | 44.59 | 16.64 | 16 | 博隆技术 | 2024-04-03 三 | 70.94 | 71.41 | 69.14 | 71.50 | 68.59 | -3.18% | 5.11% | 8340 | 5791万 | 11.29 | 46.1 | 17.2 | 17 | 博隆技术 | 2024-04-02 二 | 71.28 | 71.68 | 71.41 | 71.70 | 70.10 | -0.38% | 3.11% | 5074 | 3602万 | 11.66 | 47.61 | 17.76 | 18 | 博隆技术 | 2024-04-01 一 | 71.80 | 71.28 | 71.68 | 71.82 | 70.33 | 0.56% | 3.98% | 6504 | 4631万 | 11.71 | 47.79 | 17.83 | 19 | 博隆技术 | 2024-03-29 五 | 69.00 | 69.05 | 71.28 | 71.29 | 68.00 | 3.23% | 5.10% | 8330 | 5813万 | 11.64 | 47.52 | 17.73 | 20 | 博隆技术 | 2024-03-28 四 | 68.93 | 69.00 | 69.05 | 70.80 | 68.50 | 0.07% | 6.33% | 10339 | 7210万 | 11.28 | 46.04 | 17.18 | 21 | 博隆技术 | 2024-03-27 三 | 69.85 | 70.15 | 69.00 | 71.43 | 68.50 | -1.64% | 5.53% | 9030 | 6318万 | 11.27 | 46 | 17.17 | 22 | 博隆技术 | 2024-03-26 二 | 71.03 | 71.25 | 70.15 | 71.68 | 69.01 | -1.54% | 6.49% | 10595 | 7427万 | 11.46 | 46.77 | 17.45 | 23 | 博隆技术 | 2024-03-25 一 | 74.00 | 73.80 | 71.25 | 74.06 | 71.25 | -3.46% | 5.01% | 8190 | 5943万 | 11.64 | 47.5 | 17.73 | 24 | 博隆技术 | 2024-03-22 五 | 74.19 | 74.31 | 73.80 | 75.00 | 73.31 | -0.69% | 5.40% | 8815 | 6523万 | 12.05 | 49.2 | 18.36 | 25 | 博隆技术 | 2024-03-21 四 | 76.90 | 76.90 | 74.31 | 76.98 | 74.00 | -3.37% | 7.07% | 11549 | 8670万 | 12.14 | 49.54 | 18.49 | 26 | 博隆技术 | 2024-03-20 三 | 77.97 | 77.90 | 76.90 | 78.77 | 76.28 | -1.28% | 5.05% | 8248 | 6355万 | 12.56 | 51.27 | 19.13 | 27 | 博隆技术 | 2024-03-19 二 | 78.33 | 78.17 | 77.90 | 78.50 | 76.30 | -0.35% | 7.48% | 12225 | 9450万 | 12.72 | 51.94 | 19.38 | 28 | 博隆技术 | 2024-03-18 一 | 75.00 | 74.55 | 78.17 | 79.30 | 74.81 | 4.86% | 10.19% | 16643 | 12850万 | 12.77 | 52.12 | 19.45 | 29 | 博隆技术 | 2024-03-15 五 | 74.33 | 73.69 | 74.55 | 74.98 | 72.68 | 1.17% | 7.35% | 12009 | 8866万 | 12.18 | 49.7 | 18.55 | 30 | 博隆技术 | 2024-03-14 四 | 75.50 | 76.28 | 73.69 | 76.88 | 72.53 | -3.40% | 13.68% | 22350 | 16629万 | 12.04 | 49.13 | 18.33 | 31 | 博隆技术 | 2024-03-08 五 | 68.55 | 69.35 | 75.50 | 76.00 | 68.55 | 8.87% | 24.93% | 40730 | 29682万 | 12.33 | 50.34 | 18.78 | 32 | 博隆技术 | 2024-03-07 四 | 69.00 | 66.30 | 69.35 | 72.89 | 68.23 | 4.60% | 20.09% | 32818 | 23010万 | 11.33 | 46.24 | 17.25 | 33 | 博隆技术 | 2024-03-06 三 | 64.20 | 64.76 | 66.30 | 66.48 | 64.20 | 2.38% | 6.99% | 11411 | 7494万 | 10.83 | 44.2 | 16.49 | 34 | 博隆技术 | 2024-03-05 二 | 66.30 | 67.04 | 64.76 | 66.30 | 63.87 | -3.40% | 10.15% | 16584 | 10783万 | 10.58 | 43.18 | 16.11 | 35 | 博隆技术 | 2024-03-04 一 | 67.40 | 67.39 | 67.04 | 68.14 | 65.00 | -0.52% | 11.08% | 18103 | 12009万 | 10.95 | 44.7 | 16.68 | 36 | 博隆技术 | 2024-03-01 五 | 64.53 | 64.80 | 67.39 | 68.66 | 64.53 | 4.00% | 14.77% | 24124 | 16141万 | 11.01 | 44.93 | 16.76 | 37 | 博隆技术 | 2024-02-29 四 | 62.65 | 62.90 | 64.80 | 64.85 | 62.24 | 3.02% | 10.62% | 17341 | 11128万 | 10.58 | 43.2 | 16.12 | 38 | 博隆技术 | 2024-02-28 三 | 66.00 | 66.14 | 62.90 | 69.13 | 62.76 | -4.90% | 18.87% | 30823 | 20557万 | 10.27 | 41.94 | 15.65 | 39 | 博隆技术 | 2024-02-27 二 | 64.10 | 64.84 | 66.14 | 66.33 | 63.80 | 2.00% | 12.44% | 20322 | 13277万 | 10.8 | 44.1 | 16.45 | 40 | 博隆技术 | 2024-02-26 一 | 64.28 | 63.99 | 64.84 | 66.25 | 64.01 | 1.33% | 12.42% | 20292 | 13197万 | 10.59 | 43.23 | 16.13 | 41 | 博隆技术 | 2024-02-23 五 | 62.30 | 62.30 | 63.99 | 64.26 | 61.85 | 2.71% | 10.49% | 17129 | 10808万 | 10.45 | 42.66 | 15.92 | 42 | 博隆技术 | 2024-02-22 四 | 61.75 | 62.20 | 62.30 | 62.57 | 61.31 | 0.16% | 7.22% | 11790 | 7327万 | 10.18 | 41.54 | 15.5 | 43 | 博隆技术 | 2024-02-21 三 | 60.00 | 60.69 | 62.20 | 64.88 | 59.48 | 2.49% | 14.35% | 23440 | 14551万 | 10.16 | 41.47 | 15.47 | 44 | 博隆技术 | 2024-02-20 二 | 59.85 | 59.77 | 60.69 | 60.76 | 59.22 | 1.54% | 8.24% | 13466 | 8082万 | 9.91 | 40.46 | 15.1 | 45 | 博隆技术 | 2024-02-19 一 | 60.00 | 59.77 | 59.77 | 61.40 | 58.88 | 0.00% | 10.06% | 16434 | 9840万 | 9.76 | 39.85 | 14.87 | 46 | 博隆技术 | 2024-02-08 四 | 55.38 | 54.90 | 59.77 | 59.86 | 55.38 | 8.87% | 10.50% | 17159 | 9878万 | 9.76 | 39.85 | 14.87 | 47 | 博隆技术 | 2024-02-07 三 | 56.40 | 56.77 | 54.90 | 58.15 | 54.75 | -3.29% | 8.70% | 14213 | 8019万 | 8.97 | 36.6 | 13.66 | 48 | 博隆技术 | 2024-02-06 二 | 52.68 | 53.33 | 56.77 | 57.41 | 51.75 | 6.45% | 9.69% | 15822 | 8723万 | 9.27 | 37.85 | 14.12 | 49 | 博隆技术 | 2024-02-05 一 | 56.00 | 57.00 | 53.33 | 56.30 | 51.90 | -6.44% | 10.07% | 16456 | 8937万 | 8.71 | 35.56 | 13.27 | 50 | 博隆技术 | 2024-02-02 五 | 59.46 | 59.72 | 57.00 | 59.94 | 55.57 | -4.55% | 9.69% | 15829 | 9110万 | 9.31 | 38 | 14.18 | 51 | 博隆技术 | 2024-02-01 四 | 58.99 | 59.20 | 59.72 | 60.72 | 58.58 | 0.88% | 7.60% | 12415 | 7410万 | 9.76 | 39.82 | 14.86 | 52 | 博隆技术 | 2024-01-31 三 | 62.01 | 62.96 | 59.20 | 63.22 | 59.03 | -5.97% | 10.58% | 17275 | 10534万 | 9.67 | 39.47 | 14.73 | 53 | 博隆技术 | 2024-01-30 二 | 67.39 | 69.29 | 62.96 | 67.40 | 62.92 | -9.14% | 15.12% | 24695 | 16093万 | 10.28 | 41.98 | 15.66 | 54 | 博隆技术 | 2024-01-29 一 | 71.88 | 69.25 | 69.29 | 71.92 | 67.96 | 0.06% | 17.23% | 28137 | 19799万 | 11.32 | 46.2 | 17.24 | 55 | 博隆技术 | 2024-01-26 五 | 69.50 | 69.84 | 69.25 | 72.16 | 69.11 | -0.84% | 17.60% | 28753 | 20402万 | 11.31 | 46.17 | 17.23 |
|
行情刷新 | 流通股东
|