| 股票名称 | 代码 605376 | 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 | 博迁新材 | 2023-08-22 二 | 30.30 | 30.30 | 30.64 | 30.80 | 29.95 | 1.12% | 1.14% | 20026 | 6083万 | 53.63 | 80.15 | 116.24 | 2 | 博迁新材 | 2023-08-23 三 | 30.64 | 30.64 | 30.10 | 30.64 | 29.95 | -1.76% | 1.16% | 20234 | 6105万 | 52.69 | 78.74 | 114.2 | 3 | 博迁新材 | 2023-08-25 五 | 30.71 | 30.65 | 30.92 | 31.28 | 30.33 | 0.88% | 1.11% | 19409 | 5968万 | 54.12 | 80.89 | 117.31 | 4 | 博迁新材 | 2023-08-28 一 | 33.00 | 30.92 | 30.89 | 33.05 | 29.80 | -0.10% | 2.69% | 47014 | 14428万 | 54.07 | 80.81 | 117.19 | 5 | 博迁新材 | 2023-08-29 二 | 30.37 | 30.89 | 31.27 | 31.44 | 29.96 | 1.23% | 1.73% | 30211 | 9322万 | 54.74 | 81.8 | 118.63 | 6 | 博迁新材 | 2023-08-30 三 | 31.40 | 31.27 | 31.32 | 31.66 | 30.81 | 0.16% | 1.19% | 20902 | 6527万 | 54.82 | 81.93 | 118.82 | 7 | 博迁新材 | 2023-08-31 四 | 31.20 | 31.32 | 31.25 | 31.50 | 31.09 | -0.22% | 0.68% | 11865 | 3712万 | 54.7 | 81.75 | 118.56 | 8 | 博迁新材 | 2023-09-01 五 | 31.26 | 31.25 | 31.40 | 31.86 | 30.80 | 0.48% | 0.87% | 15157 | 4777万 | 54.96 | 82.14 | 119.13 | 9 | 博迁新材 | 2023-09-04 一 | 31.69 | 31.40 | 32.45 | 32.72 | 31.10 | 3.34% | 1.28% | 22354 | 7143万 | 56.8 | 84.89 | 123.11 | 10 | 博迁新材 | 2023-09-05 二 | 32.61 | 32.45 | 32.80 | 33.56 | 32.50 | 1.08% | 1.31% | 22930 | 7563万 | 57.42 | 85.8 | 124.44 | 11 | 博迁新材 | 2023-09-06 三 | 32.70 | 32.80 | 33.00 | 33.08 | 32.30 | 0.61% | 0.77% | 13460 | 4397万 | 57.77 | 86.33 | 125.2 | 12 | 博迁新材 | 2023-09-07 四 | 32.86 | 33.00 | 32.45 | 32.87 | 32.20 | -1.67% | 0.65% | 11345 | 3688万 | 56.8 | 84.89 | 123.11 | 13 | 博迁新材 | 2023-09-08 五 | 32.31 | 32.45 | 32.73 | 32.95 | 32.15 | 0.86% | 0.63% | 11079 | 3621万 | 57.29 | 85.62 | 124.17 | 14 | 博迁新材 | 2023-09-11 一 | 32.42 | 32.73 | 33.41 | 33.49 | 32.42 | 2.08% | 0.84% | 14688 | 4861万 | 58.48 | 87.4 | 126.75 | 15 | 博迁新材 | 2023-09-12 二 | 33.41 | 33.41 | 33.30 | 33.85 | 33.07 | -0.33% | 0.61% | 10629 | 3551万 | 58.29 | 87.11 | 126.34 | 16 | 博迁新材 | 2023-09-13 三 | 33.20 | 33.30 | 33.21 | 33.45 | 32.60 | -0.27% | 0.83% | 14536 | 4788万 | 58.13 | 86.88 | 125.99 | 17 | 博迁新材 | 2023-09-14 四 | 33.01 | 33.21 | 33.24 | 33.28 | 32.60 | 0.09% | 0.69% | 12133 | 3998万 | 58.19 | 86.96 | 126.11 | 18 | 博迁新材 | 2023-09-15 五 | 33.24 | 33.24 | 32.93 | 33.39 | 32.61 | -0.93% | 0.92% | 16092 | 5294万 | 57.64 | 86.14 | 124.93 | 19 | 博迁新材 | 2023-09-18 一 | 33.02 | 32.93 | 32.95 | 33.48 | 32.62 | 0.06% | 0.75% | 13122 | 4321万 | 57.68 | 86.2 | 125.01 | 20 | 博迁新材 | 2023-09-19 二 | 32.91 | 32.95 | 32.26 | 33.13 | 32.18 | -2.09% | 0.80% | 13994 | 4546万 | 56.47 | 84.39 | 122.39 | 21 | 博迁新材 | 2023-09-20 三 | 32.22 | 32.26 | 31.14 | 32.39 | 31.00 | -3.47% | 1.14% | 19869 | 6254万 | 54.51 | 81.46 | 118.14 | 22 | 博迁新材 | 2023-09-21 四 | 31.13 | 31.14 | 30.38 | 31.21 | 30.22 | -2.44% | 0.85% | 14873 | 4548万 | 53.18 | 79.47 | 115.26 | 23 | 博迁新材 | 2023-09-22 五 | 30.31 | 30.38 | 30.75 | 30.97 | 30.00 | 1.22% | 0.75% | 13044 | 3984万 | 53.83 | 80.44 | 116.66 | 24 | 博迁新材 | 2023-09-25 一 | 30.51 | 30.75 | 30.53 | 30.73 | 30.05 | -0.72% | 1.01% | 17634 | 5353万 | 53.44 | 79.87 | 115.83 | 25 | 博迁新材 | 2023-09-26 二 | 30.22 | 30.53 | 30.10 | 30.59 | 30.01 | -1.41% | 0.92% | 16126 | 4866万 | 52.69 | 78.74 | 114.2 | 26 | 博迁新材 | 2023-09-27 三 | 30.00 | 30.10 | 30.60 | 31.38 | 29.50 | 1.66% | 1.13% | 19725 | 6056万 | 53.56 | 80.05 | 116.09 | 27 | 博迁新材 | 2023-09-28 四 | 30.75 | 30.60 | 30.98 | 31.30 | 30.50 | 1.24% | 0.66% | 11586 | 3587万 | 54.23 | 81.04 | 117.53 | 28 | 博迁新材 | 2023-10-09 一 | 30.85 | 30.98 | 30.34 | 30.85 | 30.28 | -2.07% | 0.49% | 8539 | 2598万 | 53.11 | 79.37 | 115.11 | 29 | 博迁新材 | 2023-10-10 二 | 30.50 | 30.34 | 30.39 | 30.80 | 30.35 | 0.16% | 0.53% | 9290 | 2835万 | 53.2 | 79.5 | 115.3 | 30 | 博迁新材 | 2023-10-11 三 | 30.71 | 30.39 | 30.80 | 31.05 | 30.40 | 1.35% | 0.73% | 12700 | 3909万 | 53.91 | 80.57 | 116.85 | 31 | 博迁新材 | 2023-10-12 四 | 30.80 | 30.80 | 31.38 | 31.63 | 30.60 | 1.88% | 1.18% | 20675 | 6460万 | 54.93 | 82.09 | 119.05 | 32 | 博迁新材 | 2023-10-13 五 | 31.26 | 31.38 | 31.25 | 31.55 | 30.58 | -0.41% | 0.98% | 17197 | 5333万 | 54.7 | 81.75 | 118.56 | 33 | 博迁新材 | 2023-10-16 一 | 31.50 | 31.25 | 30.57 | 31.50 | 30.24 | -2.18% | 0.71% | 12419 | 3807万 | 53.51 | 79.97 | 115.98 | 34 | 博迁新材 | 2023-10-17 二 | 30.50 | 30.57 | 30.06 | 30.57 | 29.80 | -1.67% | 0.67% | 11651 | 3505万 | 52.62 | 78.64 | 114.04 | 35 | 博迁新材 | 2023-10-18 三 | 29.92 | 30.06 | 28.66 | 29.92 | 28.50 | -4.66% | 1.58% | 27574 | 8001万 | 50.17 | 74.97 | 108.73 | 36 | 博迁新材 | 2023-10-19 四 | 28.60 | 28.66 | 28.17 | 28.77 | 27.80 | -1.71% | 0.92% | 16036 | 4545万 | 49.31 | 73.69 | 106.87 | 37 | 博迁新材 | 2023-10-20 五 | 28.22 | 28.17 | 28.12 | 28.80 | 28.02 | -0.18% | 0.73% | 12853 | 3641万 | 49.22 | 73.56 | 106.68 | 38 | 博迁新材 | 2023-10-23 一 | 28.50 | 28.12 | 26.96 | 28.50 | 26.80 | -4.13% | 1.18% | 20743 | 5638万 | 47.19 | 70.53 | 102.28 | 39 | 博迁新材 | 2023-10-24 二 | 27.04 | 26.96 | 26.52 | 27.26 | 26.26 | -1.63% | 1.50% | 26186 | 6965万 | 46.42 | 69.38 | 100.61 | 40 | 博迁新材 | 2023-10-25 三 | 26.67 | 26.52 | 26.55 | 27.04 | 26.11 | 0.11% | 1.62% | 28359 | 7559万 | 46.47 | 69.45 | 100.73 | 41 | 博迁新材 | 2023-10-26 四 | 26.34 | 26.55 | 26.71 | 26.80 | 25.73 | 0.60% | 1.02% | 17892 | 4716万 | 46.76 | 69.87 | 225.33 | 42 | 博迁新材 | 2023-10-27 五 | 26.53 | 26.71 | 27.11 | 27.41 | 26.13 | 1.50% | 1.80% | 31458 | 8395万 | 47.46 | 70.92 | 228.71 | 43 | 博迁新材 | 2023-10-30 一 | 26.90 | 27.11 | 28.61 | 29.09 | 26.72 | 5.53% | 1.82% | 31811 | 8939万 | 50.08 | 74.84 | 241.36 | 44 | 博迁新材 | 2023-10-31 二 | 28.45 | 28.61 | 28.25 | 29.00 | 28.05 | -1.26% | 1.18% | 20593 | 5837万 | 49.45 | 73.9 | 238.33 | 45 | 博迁新材 | 2023-11-01 三 | 28.20 | 28.25 | 28.34 | 28.49 | 28.02 | 0.32% | 0.66% | 11506 | 3251万 | 49.61 | 74.14 | 239.09 | 46 | 博迁新材 | 2023-11-02 四 | 28.34 | 28.34 | 27.72 | 28.76 | 27.68 | -2.19% | 0.53% | 9303 | 2605万 | 48.52 | 72.52 | 233.85 | 47 | 博迁新材 | 2023-11-03 五 | 27.62 | 27.72 | 28.90 | 29.20 | 27.48 | 4.26% | 1.11% | 19374 | 5569万 | 50.59 | 75.6 | 243.81 | 48 | 博迁新材 | 2023-11-06 一 | 29.08 | 28.90 | 30.31 | 30.55 | 29.04 | 4.88% | 1.16% | 20360 | 6089万 | 53.06 | 79.29 | 255.71 | 49 | 博迁新材 | 2023-11-07 二 | 30.15 | 30.31 | 30.50 | 30.86 | 30.01 | 0.63% | 0.92% | 16069 | 4890万 | 53.39 | 79.79 | 257.31 | 50 | 博迁新材 | 2023-11-08 三 | 30.67 | 30.50 | 30.27 | 30.67 | 30.01 | -0.75% | 0.66% | 11580 | 3506万 | 52.99 | 79.19 | 255.37 | 51 | 博迁新材 | 2023-11-09 四 | 30.29 | 30.27 | 29.91 | 30.60 | 29.80 | -1.19% | 0.63% | 11034 | 3313万 | 52.36 | 78.24 | 252.33 | 52 | 博迁新材 | 2023-11-10 五 | 30.16 | 29.91 | 29.81 | 30.22 | 29.61 | -0.33% | 0.75% | 13157 | 3936万 | 52.18 | 77.98 | 251.49 | 53 | 博迁新材 | 2023-11-13 一 | 29.93 | 29.81 | 29.83 | 30.05 | 29.32 | 0.07% | 1.07% | 18773 | 5567万 | 52.22 | 78.04 | 251.66 | 54 | 博迁新材 | 2023-11-14 二 | 29.89 | 29.83 | 29.81 | 30.25 | 29.65 | -0.07% | 0.49% | 8546 | 2551万 | 52.18 | 77.98 | 251.49 | 55 | 博迁新材 | 2023-11-15 三 | 30.10 | 29.81 | 30.22 | 30.62 | 30.03 | 1.38% | 0.54% | 9474 | 2869万 | 52.9 | 79.06 | 254.95 | 56 | 博迁新材 | 2023-11-16 四 | 30.11 | 30.22 | 29.72 | 30.33 | 29.66 | -1.65% | 0.54% | 9487 | 2839万 | 52.02 | 77.75 | 250.73 | 57 | 博迁新材 | 2023-11-17 五 | 29.68 | 29.72 | 30.00 | 30.15 | 29.50 | 0.94% | 0.50% | 8727 | 2612万 | 52.51 | 78.48 | 253.09 | 58 | 博迁新材 | 2023-11-20 一 | 30.02 | 30.00 | 30.59 | 30.90 | 29.77 | 1.97% | 1.29% | 22657 | 6888万 | 53.55 | 80.02 | 258.07 | 59 | 博迁新材 | 2023-11-21 二 | 30.28 | 30.59 | 30.17 | 30.73 | 30.11 | -1.37% | 0.78% | 13605 | 4138万 | 52.81 | 78.92 | 254.52 | 60 | 博迁新材 | 2023-11-22 三 | 30.00 | 30.17 | 29.54 | 30.21 | 29.54 | -2.09% | 0.74% | 12931 | 3846万 | 51.71 | 77.28 | 249.21 | 61 | 博迁新材 | 2023-11-23 四 | 29.89 | 29.54 | 29.69 | 29.89 | 29.38 | 0.51% | 0.53% | 9313 | 2757万 | 51.97 | 77.67 | 250.47 | 62 | 博迁新材 | 2023-11-24 五 | 29.75 | 29.69 | 28.84 | 29.87 | 28.80 | -2.86% | 0.90% | 15820 | 4600万 | 50.48 | 75.45 | 243.3 | 63 | 博迁新材 | 2023-11-27 一 | 28.89 | 28.84 | 28.97 | 29.17 | 28.61 | 0.45% | 0.67% | 11770 | 3403万 | 50.71 | 75.79 | 244.4 | 64 | 博迁新材 | 2023-11-28 二 | 29.14 | 28.97 | 29.27 | 29.47 | 28.60 | 1.04% | 0.90% | 15798 | 4599万 | 51.24 | 76.57 | 246.93 | 65 | 博迁新材 | 2023-11-29 三 | 29.40 | 29.27 | 29.61 | 30.10 | 29.25 | 1.16% | 0.85% | 14941 | 4442万 | 51.83 | 77.46 | 249.8 | 66 | 博迁新材 | 2023-11-30 四 | 29.30 | 29.61 | 29.12 | 29.65 | 28.86 | -1.65% | 0.68% | 11873 | 3468万 | 50.97 | 76.18 | 245.67 | 67 | 博迁新材 | 2023-12-01 五 | 29.42 | 29.12 | 29.12 | 29.42 | 28.86 | 0.00% | 0.66% | 11548 | 3360万 | 50.97 | 76.18 | 245.67 | 68 | 博迁新材 | 2023-12-04 一 | 29.15 | 29.12 | 28.32 | 29.38 | 28.04 | -2.75% | 1.25% | 21921 | 6276万 | 49.57 | 74.09 | 238.92 | 69 | 博迁新材 | 2023-12-05 二 | 28.09 | 28.32 | 27.72 | 28.32 | 27.61 | -2.12% | 0.95% | 16570 | 4637万 | 48.52 | 72.52 | 233.85 | 70 | 博迁新材 | 2023-12-06 三 | 27.56 | 27.72 | 28.14 | 28.70 | 27.56 | 1.52% | 0.95% | 16555 | 4669万 | 49.26 | 73.61 | 237.4 | 71 | 博迁新材 | 2023-12-07 四 | 28.99 | 28.14 | 28.07 | 28.99 | 27.65 | -0.25% | 0.76% | 13371 | 3746万 | 49.14 | 73.43 | 236.81 | 72 | 博迁新材 | 2023-12-08 五 | 28.20 | 28.07 | 28.13 | 28.57 | 27.93 | 0.21% | 0.57% | 14798 | 4176万 | 73.59 | 73.59 | 237.31 | 73 | 博迁新材 | 2023-12-11 一 | 28.06 | 28.13 | 28.89 | 29.24 | 27.60 | 2.70% | 0.79% | 20571 | 5864万 | 75.58 | 75.58 | 243.73 | 74 | 博迁新材 | 2023-12-12 二 | 29.60 | 28.89 | 28.50 | 29.60 | 27.99 | -1.35% | 0.94% | 24645 | 6998万 | 74.56 | 74.56 | 240.44 | 75 | 博迁新材 | 2023-12-13 三 | 28.35 | 28.50 | 27.86 | 28.38 | 27.85 | -2.25% | 0.54% | 14218 | 3986万 | 72.88 | 72.88 | 235.04 | 76 | 博迁新材 | 2023-12-14 四 | 28.00 | 27.86 | 27.88 | 28.47 | 27.83 | 0.07% | 0.39% | 10121 | 2843万 | 72.93 | 72.93 | 235.2 | 77 | 博迁新材 | 2023-12-15 五 | 28.07 | 27.88 | 27.82 | 28.27 | 27.58 | -0.22% | 0.48% | 12651 | 3519万 | 72.78 | 72.78 | 234.7 | 78 | 博迁新材 | 2023-12-18 一 | 27.61 | 27.82 | 26.89 | 27.75 | 26.85 | -3.34% | 0.66% | 17391 | 4716万 | 70.34 | 70.34 | 226.85 | 79 | 博迁新材 | 2023-12-19 二 | 27.13 | 26.89 | 27.41 | 27.57 | 26.84 | 1.93% | 0.60% | 15629 | 4237万 | 71.7 | 71.7 | 231.24 | 80 | 博迁新材 | 2023-12-20 三 | 27.44 | 27.41 | 26.70 | 27.58 | 26.62 | -2.59% | 0.55% | 14268 | 3838万 | 69.85 | 69.85 | 225.25 | 81 | 博迁新材 | 2023-12-21 四 | 26.86 | 26.70 | 27.33 | 27.67 | 26.50 | 2.36% | 0.66% | 17331 | 4694万 | 71.5 | 71.5 | 230.56 | 82 | 博迁新材 | 2023-12-22 五 | 27.30 | 27.33 | 27.03 | 27.53 | 26.75 | -1.10% | 0.75% | 19500 | 5275万 | 70.71 | 70.71 | 228.03 | 83 | 博迁新材 | 2023-12-25 一 | 27.03 | 27.03 | 26.66 | 27.24 | 26.41 | -1.37% | 0.47% | 12313 | 3289万 | 69.74 | 69.74 | 224.91 | 84 | 博迁新材 | 2023-12-26 二 | 26.71 | 26.66 | 26.36 | 27.15 | 26.36 | -1.13% | 0.55% | 14342 | 3830万 | 68.96 | 68.96 | 222.38 | 85 | 博迁新材 | 2023-12-27 三 | 26.50 | 26.36 | 26.68 | 26.79 | 26.26 | 1.21% | 0.38% | 10005 | 2657万 | 69.79 | 69.79 | 225.08 | 86 | 博迁新材 | 2023-12-28 四 | 26.75 | 26.68 | 27.96 | 28.50 | 26.61 | 4.80% | 1.23% | 32233 | 8961万 | 73.14 | 73.14 | 235.88 | 87 | 博迁新材 | 2023-12-29 五 | 27.79 | 27.96 | 28.20 | 28.45 | 27.66 | 0.86% | 0.84% | 22027 | 6166万 | 73.77 | 73.77 | 237.9 | 88 | 博迁新材 | 2024-01-02 二 | 28.50 | 28.20 | 27.72 | 28.58 | 27.71 | -1.70% | 0.61% | 15858 | 4427万 | 72.52 | 72.52 | 233.85 | 89 | 博迁新材 | 2024-01-03 三 | 27.65 | 27.72 | 27.13 | 27.71 | 26.90 | -2.13% | 0.75% | 19583 | 5316万 | 70.97 | 70.97 | 228.88 | 90 | 博迁新材 | 2024-01-04 四 | 26.59 | 27.13 | 27.01 | 27.10 | 26.40 | -0.44% | 0.65% | 16905 | 4517万 | 70.66 | 70.66 | 227.87 | 91 | 博迁新材 | 2024-01-05 五 | 26.83 | 27.01 | 26.30 | 27.45 | 26.13 | -2.63% | 0.61% | 15837 | 4222万 | 68.8 | 68.8 | 221.88 | 92 | 博迁新材 | 2024-01-08 一 | 26.23 | 26.30 | 25.38 | 26.37 | 25.35 | -3.50% | 0.77% | 20060 | 5152万 | 66.39 | 66.39 | 214.11 | 93 | 博迁新材 | 2024-01-09 二 | 25.50 | 25.38 | 25.02 | 25.60 | 24.80 | -1.42% | 0.77% | 20020 | 5030万 | 65.45 | 65.45 | 211.08 | 94 | 博迁新材 | 2024-01-10 三 | 25.02 | 25.02 | 25.29 | 25.60 | 24.60 | 1.08% | 0.62% | 16246 | 4096万 | 66.16 | 66.16 | 213.35 | 95 | 博迁新材 | 2024-01-11 四 | 25.25 | 25.29 | 26.38 | 26.66 | 25.09 | 4.31% | 0.87% | 22679 | 5905万 | 69.01 | 69.01 | 222.55 | 96 | 博迁新材 | 2024-01-12 五 | 26.33 | 26.38 | 26.32 | 27.02 | 26.09 | -0.23% | 0.68% | 17678 | 4688万 | 68.85 | 68.85 | 222.04 | 97 | 博迁新材 | 2024-01-15 一 | 26.46 | 26.32 | 25.60 | 26.46 | 25.54 | -2.74% | 0.68% | 17743 | 4593万 | 66.97 | 66.97 | 215.97 | 98 | 博迁新材 | 2024-01-16 二 | 25.51 | 25.60 | 25.67 | 25.93 | 25.03 | 0.27% | 0.71% | 18703 | 4759万 | 67.15 | 67.15 | 216.56 | 99 | 博迁新材 | 2024-01-17 三 | 25.64 | 25.67 | 24.46 | 25.64 | 24.40 | -4.71% | 0.66% | 17267 | 4305万 | 63.99 | 63.99 | 206.35 | 100 | 博迁新材 | 2024-01-18 四 | 24.45 | 24.46 | 24.05 | 24.46 | 23.27 | -1.68% | 1.12% | 29354 | 6975万 | 62.91 | 62.91 | 202.89 | 101 | 博迁新材 | 2024-01-19 五 | 23.84 | 24.05 | 23.38 | 24.54 | 23.36 | -2.79% | 0.78% | 20373 | 4832万 | 61.16 | 61.16 | 197.24 | 102 | 博迁新材 | 2024-01-22 一 | 23.36 | 23.38 | 21.83 | 23.58 | 21.58 | -6.63% | 1.07% | 27969 | 6325万 | 57.11 | 57.11 | 184.17 | 103 | 博迁新材 | 2024-01-23 二 | 21.62 | 21.83 | 21.75 | 22.10 | 21.28 | -0.37% | 0.87% | 22725 | 4921万 | 56.9 | 56.9 | 183.49 | 104 | 博迁新材 | 2024-01-24 三 | 21.58 | 21.75 | 21.72 | 22.10 | 20.90 | -0.14% | 0.79% | 20792 | 4457万 | 56.82 | 56.82 | 183.24 | 105 | 博迁新材 | 2024-01-25 四 | 21.87 | 21.72 | 22.78 | 22.90 | 21.57 | 4.88% | 0.85% | 22329 | 5013万 | 59.59 | 59.59 | 192.18 | 106 | 博迁新材 | 2024-01-26 五 | 22.90 | 22.78 | 22.42 | 22.96 | 22.40 | -1.58% | 0.58% | 15089 | 3421万 | 58.65 | 58.65 | 189.14 | 107 | 博迁新材 | 2024-01-29 一 | 22.42 | 22.42 | 21.39 | 22.60 | 21.39 | -4.59% | 0.73% | 19027 | 4139万 | 55.96 | 55.96 | 180.45 | 108 | 博迁新材 | 2024-01-30 二 | 21.07 | 21.39 | 20.50 | 21.80 | 20.50 | -4.16% | 0.65% | 17133 | 3598万 | 53.63 | 53.63 | 172.94 | 109 | 博迁新材 | 2024-01-31 三 | 20.46 | 20.50 | 20.08 | 21.20 | 20.00 | -2.05% | 1.26% | 32985 | 6740万 | 52.53 | 52.53 | 169.4 | 110 | 博迁新材 | 2024-02-01 四 | 19.93 | 20.08 | 19.49 | 20.08 | 19.18 | -2.94% | 1.24% | 32349 | 6327万 | 50.99 | 50.99 | 164.42 | 111 | 博迁新材 | 2024-02-02 五 | 19.49 | 19.49 | 17.95 | 19.60 | 17.54 | -7.90% | 1.46% | 38242 | 7036万 | 46.96 | 46.96 | 151.43 | 112 | 博迁新材 | 2024-02-05 一 | 17.68 | 17.95 | 16.16 | 17.99 | 16.16 | -9.97% | 1.41% | 36934 | 6079万 | 42.27 | 42.27 | 136.33 | 113 | 博迁新材 | 2024-02-06 二 | 14.92 | 16.16 | 16.37 | 17.05 | 14.54 | 1.30% | 2.38% | 62325 | 9784万 | 42.82 | 42.82 | 138.1 | 114 | 博迁新材 | 2024-02-07 三 | 16.52 | 16.37 | 17.44 | 17.46 | 16.43 | 6.54% | 1.92% | 50347 | 8595万 | 45.62 | 45.62 | 147.13 | 115 | 博迁新材 | 2024-02-08 四 | 17.32 | 17.44 | 19.18 | 19.18 | 17.30 | 9.98% | 1.02% | 26625 | 4997万 | 50.17 | 50.17 | 161.81 | 116 | 博迁新材 | 2024-02-19 一 | 20.46 | 19.18 | 18.73 | 20.46 | 18.42 | -2.35% | 2.19% | 57311 | 10816万 | 49 | 49 | 158.01 | 117 | 博迁新材 | 2024-02-20 二 | 18.81 | 18.73 | 18.52 | 18.81 | 18.23 | -1.12% | 1.09% | 28528 | 5250万 | 48.45 | 48.45 | 156.24 | 118 | 博迁新材 | 2024-02-21 三 | 18.40 | 18.52 | 19.10 | 19.98 | 18.21 | 3.13% | 1.38% | 36119 | 6992万 | 49.97 | 49.97 | 161.13 | 119 | 博迁新材 | 2024-02-22 四 | 18.99 | 19.10 | 19.41 | 19.46 | 18.90 | 1.62% | 0.76% | 19768 | 3805万 | 50.78 | 50.78 | 163.75 | 120 | 博迁新材 | 2024-02-23 五 | 19.72 | 19.41 | 20.13 | 20.31 | 19.40 | 3.71% | 1.15% | 30178 | 5989万 | 52.66 | 52.66 | 169.82 | 121 | 博迁新材 | 2024-02-26 一 | 20.50 | 20.13 | 20.30 | 20.85 | 19.90 | 0.84% | 1.03% | 26890 | 5468万 | 53.1 | 53.1 | 171.26 | 122 | 博迁新材 | 2024-02-27 二 | 20.11 | 20.30 | 20.92 | 20.95 | 20.09 | 3.05% | 0.96% | 25018 | 5127万 | 54.73 | 54.73 | 176.49 | 123 | 博迁新材 | 2024-02-28 三 | 20.92 | 20.92 | 19.71 | 21.54 | 19.66 | -5.78% | 1.53% | 40060 | 8304万 | 51.56 | 51.56 | 166.28 | 124 | 博迁新材 | 2024-02-29 四 | 19.86 | 19.71 | 20.60 | 20.68 | 19.48 | 4.52% | 1.21% | 31740 | 6445万 | 53.89 | 53.89 | 173.79 | 125 | 博迁新材 | 2024-03-01 五 | 20.48 | 20.60 | 20.66 | 21.05 | 20.28 | 0.29% | 1.05% | 27421 | 5651万 | 54.05 | 54.05 | 174.29 | 126 | 博迁新材 | 2024-03-04 一 | 20.39 | 20.66 | 20.86 | 21.54 | 20.39 | 0.97% | 1.28% | 33371 | 6969万 | 54.57 | 54.57 | 175.98 | 127 | 博迁新材 | 2024-03-05 二 | 20.80 | 20.86 | 20.23 | 20.83 | 20.14 | -3.02% | 1.10% | 28812 | 5882万 | 52.92 | 52.92 | 170.67 | 128 | 博迁新材 | 2024-03-06 三 | 20.25 | 20.23 | 20.08 | 20.45 | 19.60 | -0.74% | 0.98% | 25573 | 5124万 | 52.53 | 52.53 | 169.4 | 129 | 博迁新材 | 2024-03-07 四 | 20.37 | 20.08 | 19.77 | 20.55 | 19.70 | -1.54% | 0.81% | 21291 | 4284万 | 51.72 | 51.72 | 166.79 | 130 | 博迁新材 | 2024-03-08 五 | 19.86 | 19.77 | 19.90 | 20.01 | 19.42 | 0.66% | 0.80% | 20971 | 4138万 | 52.06 | 52.06 | 167.88 | 131 | 博迁新材 | 2024-03-14 四 | 20.59 | 20.80 | 20.28 | 21.10 | 20.02 | -2.50% | 1.24% | 32504 | 6669万 | 53.05 | 53.05 | 171.09 | 132 | 博迁新材 | 2024-03-15 五 | 20.19 | 20.28 | 20.85 | 20.85 | 19.81 | 2.81% | 1.21% | 31656 | 6426万 | 54.54 | 54.54 | 175.9 | 133 | 博迁新材 | 2024-03-18 一 | 20.98 | 20.85 | 20.99 | 21.10 | 20.43 | 0.67% | 0.94% | 24616 | 5107万 | 54.91 | 54.91 | 177.08 | 134 | 博迁新材 | 2024-03-19 二 | 20.98 | 20.99 | 20.68 | 21.12 | 20.65 | -1.48% | 0.76% | 19752 | 4119万 | 54.1 | 54.1 | 174.46 | 135 | 博迁新材 | 2024-03-20 三 | 20.76 | 20.68 | 20.50 | 20.85 | 20.41 | -0.87% | 0.67% | 17528 | 3605万 | 53.63 | 53.63 | 172.94 | 136 | 博迁新材 | 2024-03-21 四 | 20.58 | 20.50 | 20.25 | 20.66 | 20.00 | -1.22% | 0.92% | 24169 | 4897万 | 52.97 | 52.97 | 170.84 | 137 | 博迁新材 | 2024-03-22 五 | 20.25 | 20.25 | 19.54 | 20.34 | 19.35 | -3.51% | 1.14% | 29925 | 5891万 | 51.12 | 51.12 | 164.85 | 138 | 博迁新材 | 2024-03-25 一 | 19.33 | 19.54 | 18.68 | 19.63 | 18.66 | -4.40% | 0.96% | 25138 | 4816万 | 48.87 | 48.87 | 157.59 | 139 | 博迁新材 | 2024-03-26 二 | 18.68 | 18.68 | 18.53 | 18.93 | 18.10 | -0.80% | 1.29% | 33682 | 6239万 | 48.47 | 48.47 | 156.33 | 140 | 博迁新材 | 2024-03-27 三 | 18.51 | 18.53 | 17.80 | 18.51 | 17.76 | -3.94% | 0.95% | 24812 | 4496万 | 46.56 | 46.56 | 150.17 | 141 | 博迁新材 | 2024-03-28 四 | 17.83 | 17.80 | 18.22 | 18.60 | 17.81 | 2.36% | 0.83% | 21791 | 3979万 | 47.66 | 47.66 | 153.71 | 142 | 博迁新材 | 2024-03-29 五 | 18.31 | 18.22 | 18.24 | 18.53 | 17.97 | 0.11% | 0.64% | 16803 | 3049万 | 47.72 | 47.72 | 153.88 | 143 | 博迁新材 | 2024-04-01 一 | 18.30 | 18.24 | 19.12 | 19.16 | 18.30 | 4.82% | 1.04% | 27269 | 5158万 | 50.02 | 50.02 | 161.3 | 144 | 博迁新材 | 2024-04-02 二 | 19.12 | 19.12 | 19.46 | 19.74 | 18.95 | 1.78% | 1.17% | 30582 | 5910万 | 50.91 | 50.91 | 164.17 | 145 | 博迁新材 | 2024-04-03 三 | 19.51 | 19.46 | 19.89 | 20.27 | 19.45 | 2.21% | 1.62% | 42342 | 8399万 | 52.03 | 52.03 | 167.8 | 146 | 博迁新材 | 2024-04-08 一 | 20.02 | 19.89 | 19.08 | 20.18 | 18.99 | -4.07% | 1.92% | 50161 | 9811万 | 49.91 | 49.91 | 160.97 | 147 | 博迁新材 | 2024-04-09 二 | 19.15 | 19.08 | 20.99 | 20.99 | 19.15 | 10.01% | 0.93% | 24459 | 5012万 | 54.91 | 54.91 | 177.08 | 148 | 博迁新材 | 2024-04-10 三 | 23.09 | 20.99 | 23.09 | 23.09 | 22.60 | 10.00% | 1.78% | 46559 | 10748万 | 60.4 | 60.4 | 194.79 | 149 | 博迁新材 | 2024-04-11 四 | 25.40 | 23.09 | 25.40 | 25.40 | 25.40 | 10.00% | 2.01% | 52532 | 13343万 | 66.45 | 66.45 | 214.28 | 150 | 博迁新材 | 2024-04-12 五 | 24.12 | 25.40 | 22.86 | 24.12 | 22.86 | -10.00% | 6.54% | 170984 | 39519万 | 59.8 | 59.8 | 192.85 | 151 | 博迁新材 | 2024-04-15 一 | 20.57 | 22.86 | 20.99 | 21.46 | 20.57 | -8.18% | 5.10% | 133311 | 27596万 | 54.91 | 54.91 | 177.08 | 152 | 博迁新材 | 2024-04-16 二 | 20.30 | 20.99 | 19.35 | 20.60 | 18.93 | -7.81% | 4.13% | 108085 | 21211万 | 50.62 | 50.62 | 163.24 | 153 | 博迁新材 | 2024-04-17 三 | 19.60 | 19.35 | 20.42 | 20.68 | 19.35 | 5.53% | 3.14% | 82266 | 16547万 | 53.42 | 53.42 | 172.27 | 154 | 博迁新材 | 2024-04-18 四 | 20.19 | 20.42 | 22.46 | 22.46 | 20.13 | 9.99% | 6.26% | 163877 | 36244万 | 58.76 | 58.76 | 189.48 | 155 | 博迁新材 | 2024-04-19 五 | 21.93 | 22.46 | 21.94 | 22.62 | 21.50 | -2.32% | 4.52% | 118155 | 26029万 | 57.4 | 57.4 | 185.09 | 156 | 博迁新材 | 2024-04-22 一 | 22.22 | 21.94 | 21.65 | 22.78 | 21.58 | -1.32% | 3.31% | 86485 | 19162万 | 56.64 | 56.64 | 182.65 | 157 | 博迁新材 | 2024-04-23 二 | 21.29 | 21.65 | 21.20 | 21.97 | 20.99 | -2.08% | 2.44% | 63762 | 13607万 | 55.46 | 55.46 | 178.85 | 158 | 博迁新材 | 2024-04-24 三 | 21.20 | 21.20 | 21.59 | 21.62 | 20.52 | 1.84% | 2.11% | 55232 | 11685万 | 56.48 | 56.48 | 182.14 | 159 | 博迁新材 | 2024-04-25 四 | 21.40 | 21.59 | 22.00 | 22.49 | 21.26 | 1.90% | 2.43% | 63508 | 13956万 | 57.55 | 57.55 | 185.6 | 160 | 博迁新材 | 2024-04-26 五 | 21.73 | 22.00 | 21.70 | 21.81 | 21.30 | -1.36% | 1.91% | 49981 | 10783万 | 56.77 | 56.77 | -306.29 | 161 | 博迁新材 | 2024-04-29 一 | 22.21 | 21.70 | 22.83 | 23.11 | 21.95 | 5.21% | 3.65% | 95473 | 21519万 | 59.72 | 59.72 | -322.24 | 162 | 博迁新材 | 2024-04-30 二 | 22.87 | 22.83 | 22.57 | 23.30 | 22.30 | -1.14% | 2.26% | 59167 | 13356万 | 59.04 | 59.04 | -318.57 |
|
行情刷新 | 流通股东
|