证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

博瑞传播(600880)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 24.28 26.83 23.88 26.44 132639 3408743 1.98 8.10%
2009-11-26 24.49 25.47 24.25 24.46 84622 2106552 0.39 1.62%
2009-11-25 23.05 24.25 23.05 24.07 46874 1111102 0.98 4.24%
2009-11-24 24.46 24.55 23.00 23.09 66436 1584737 -1.25 -5.14%
2009-11-23 24.65 24.74 24.26 24.34 35972 878885 -0.34 -1.38%
2009-11-20 24.45 25.15 24.05 24.68 41719 1029694 0.23 0.94%
2009-11-19 23.96 24.51 23.70 24.45 45610 1104551 0.73 3.08%
2009-11-18 23.80 23.99 23.45 23.72 32268 763237 -0.04 -0.17%
2009-11-17 23.38 23.93 23.15 23.76 42155 996764 0.37 1.58%
2009-11-16 23.00 23.65 22.97 23.39 49116 1148485 0.51 2.23%
2009-11-13 22.78 22.98 22.45 22.88 26610 603938 -0.10 -0.43%
2009-11-12 22.66 23.30 22.43 22.98 33758 770955 0.34 1.50%
2009-11-11 23.00 23.00 22.50 22.64 24950 564678 -0.35 -1.52%
2009-11-10 22.73 23.27 22.73 22.99 38932 896997 0.22 0.97%
2009-11-09 22.84 22.90 22.15 22.77 44589 1003242 -0.06 -0.26%
2009-11-06 23.11 23.20 22.76 22.83 35517 814350 -0.04 -0.17%
2009-11-05 22.99 23.20 22.70 22.87 26179 600023 -0.25 -1.08%
2009-11-04 23.02 23.40 22.78 23.12 34241 789150 -0.08 -0.34%
2009-11-03 23.30 23.49 23.00 23.20 46267 1074826 -0.13 -0.56%
2009-11-02 22.10 23.36 21.61 23.33 77940 1787345 0.85 3.78%
2009-10-30 21.90 22.52 21.57 22.48 70435 1572750 0.79 3.64%
2009-10-29 21.45 22.10 21.29 21.69 26884 585988 0.01 0.05%
2009-10-28 21.58 21.75 21.32 21.68 20650 444940 0.06 0.28%
2009-10-27 21.66 21.77 21.32 21.62 27173 584769 -0.05 -0.23%
2009-10-26 22.02 22.16 21.60 21.67 30180 656394 -0.37 -1.68%
2009-10-23 21.70 22.66 21.61 22.04 65200 1450349 0.32 1.47%
2009-10-22 21.78 22.00 21.31 21.72 36714 792170 -0.13 -0.59%
2009-10-21 22.39 22.39 21.83 21.85 36456 802740 -0.60 -2.67%
2009-10-20 22.01 22.49 22.01 22.45 76019 1695131 0.64 2.93%
2009-10-19 21.90 22.20 21.63 21.81 42120 918820 0.08 0.37%
2009-10-16 21.23 21.75 21.08 21.73 49918 1076326 0.50 2.35%
2009-10-15 21.30 21.80 21.00 21.23 41023 872306 -0.02 -0.09%
2009-10-14 21.52 21.92 21.00 21.25 41734 894838 -0.20 -0.93%
2009-10-13 20.99 21.70 20.80 21.45 22376 479528 0.46 2.19%
2009-10-12 20.65 21.23 20.51 20.99 28836 602534 0.39 1.89%
2009-10-09 20.49 20.70 20.10 20.60 21705 445776 0.56 2.79%
2009-09-30 20.40 20.59 19.90 20.04 14370 289893 -0.21 -1.04%
2009-09-29 20.01 20.42 19.56 20.25 19416 389418 0.03 0.15%
2009-09-28 20.60 21.00 20.16 20.22 29672 608849 0.03 0.15%
2009-09-25 20.00 20.52 19.92 20.19 18914 384404 -0.15 -0.74%
2009-09-24 19.90 20.73 19.36 20.34 37171 745956 0.30 1.50%
2009-09-23 21.20 21.50 20.00 20.04 42720 889020 -1.35 -6.31%
2009-09-22 21.30 22.16 21.02 21.39 68323 1487173 -0.01 -0.05%
2009-09-21 21.40 21.59 20.72 21.40 39713 839602 -0.18 -0.83%
2009-09-18 22.20 22.60 21.47 21.58 77801 1725889 -0.58 -2.62%
2009-09-17 21.64 22.40 21.50 22.16 83515 1837430 0.55 2.54%
2009-09-16 21.90 21.90 21.20 21.61 58326 1256568 -0.31 -1.41%
2009-09-15 21.65 22.45 21.65 21.92 137663 3037499 0.69 3.25%
N 2009-09-14 21.16 21.45 20.71 21.23 49795 1050526 0.27 1.29%
2009-09-11 20.69 21.83 20.63 20.96 59408 1269125 0.12 0.58%
2009-09-10 21.00 21.45 20.50 20.84 40403 845681 -0.48 -2.25%
N 2009-09-09 21.28 21.60 20.88 21.32 41455 882555 -0.11 -0.51%
2009-09-08 21.28 21.70 21.00 21.43 44206 944230 0.04 0.19%
2009-09-07 20.30 21.55 19.92 21.39 105390 2219781 1.29 6.42%
N 2009-09-04 20.31 20.52 19.90 20.10 40071 807661 -0.12 -0.59%
2009-09-03 19.41 20.39 19.26 20.22 47751 958862 1.15 6.03%
2009-09-02 18.60 19.38 18.50 19.07 20772 396821 0.26 1.38%
2009-09-01 18.90 19.27 18.73 18.81 24401 463967 -0.24 -1.26%
2009-08-31 20.15 20.15 18.65 19.05 33962 663669 -1.25 -6.16%
2009-08-28 20.25 20.40 19.40 20.30 58125 1154444 -0.15 -0.73%
2009-08-27 20.19 20.65 19.90 20.45 47237 960103 0.23 1.14%
2009-08-26 19.99 20.39 19.91 20.22 59087 1191146 0.11 0.55%
2009-08-25 19.50 20.45 19.07 20.11 63089 1240723 0.47 2.39%
2009-08-24 19.26 19.93 18.92 19.64 48991 953673 0.33 1.71%
N 2009-08-21 18.90 19.66 18.73 19.31 53048 1022972 0.00 0.00%
N 2009-08-20 17.55 19.33 17.35 19.31 91076 1685701 1.11 6.10%
2009-08-18 17.30 18.20 17.04 18.20 52536 926149 0.88 5.08%
2009-08-17 17.80 17.94 17.29 17.32 61979 1089755 -0.60 -3.35%
2009-08-14 19.24 19.25 17.88 17.92 87435 1606741 -1.32 -6.86%
2009-08-13 19.71 19.83 18.98 19.24 64840 1245582 -0.45 -2.29%
2009-08-12 20.80 20.80 19.66 19.69 42107 850195 -1.21 -5.79%
2009-08-11 20.76 20.97 20.52 20.90 22485 467512 0.15 0.72%
2009-08-10 20.96 20.96 20.49 20.75 24300 500681 0.25 1.22%
2009-08-07 21.05 21.28 20.40 20.50 43822 915364 -0.69 -3.26%
N 2009-08-06 21.38 21.65 20.60 21.19 52726 1115481 -0.25 -1.17%
N 2009-08-05 21.18 21.87 21.15 21.44 88478 1904453 0.38 1.80%
N 2009-08-04 21.23 21.24 20.50 21.06 69781 1447037 0.05 0.24%
N 2009-08-03 21.26 21.39 20.61 21.01 78103 1633225 -0.25 -1.18%
2009-07-31 20.97 21.40 20.70 21.26 49826 1054535 0.42 2.02%
2009-07-30 20.12 20.84 19.90 20.84 77150 1580584 0.65 3.22%
2009-07-29 21.51 21.51 19.60 20.19 93230 1945259 -1.38 -6.40%
2009-07-28 21.92 21.92 21.28 21.57 110127 2363817 -0.39 -1.78%
2009-07-27 21.91 22.19 21.60 21.96 134406 2931881 0.16 0.73%
N 2009-07-24 23.00 23.00 21.40 21.80 149889 3296281 -1.03 -4.51%
N 2009-07-23 23.11 23.53 22.66 22.83 113488 2612521 0.13 0.57%
N 2009-07-22 22.40 22.90 22.30 22.70 83957 1899242 0.30 1.34%
N 2009-07-21 23.18 23.56 22.20 22.40 160791 3693660 -0.59 -2.57%
N 2009-07-20 22.98 23.08 22.53 22.99 167983 3836431 0.56 2.50%
2009-07-17 22.11 23.05 21.95 22.43 136341 3062583 0.44 2.00%
2009-07-16 21.85 22.84 21.62 21.99 122135 2727354 0.23 1.06%
2009-07-15 21.60 21.80 21.20 21.76 109740 2358808 0.31 1.45%
2009-07-14 21.33 21.53 21.19 21.45 82729 1763618 0.11 0.52%
2009-07-13 21.82 21.82 21.25 21.34 50133 1072797 -0.34 -1.57%
2009-07-10 22.03 22.22 21.60 21.68 51651 1122695 -0.28 -1.27%
2009-07-09 21.50 22.18 21.43 21.96 60257 1320174 0.34 1.57%
2009-07-08 21.20 21.65 21.01 21.62 56265 1204888 0.45 2.13%
2009-07-07 21.41 21.45 21.09 21.17 48900 1037330 -0.19 -0.89%
2009-07-06 21.65 21.77 21.10 21.36 55700 1186550 -0.09 -0.42%
2009-07-03 21.18 21.70 21.10 21.45 75829 1625302 0.22 1.04%
2009-07-02 21.79 21.79 20.99 21.23 93953 1992280 -0.26 -1.21%
N 2009-07-01 21.19 21.78 20.98 21.49 52426 1111840 0.30 1.42%
2009-06-30 21.80 22.00 21.16 21.19 46020 986573 -0.80 -3.64%
2009-06-29 21.98 22.30 21.50 21.99 32431 707398 0.05 0.23%
2009-06-26 22.79 23.10 21.65 21.94 65824 1465970 -1.26 -5.43%
N 2009-06-25 22.40 23.98 21.28 23.20 82748 1860168 0.90 4.04%
N 2009-06-23 22.00 23.20 21.80 22.30 67130 1530204 0.10 0.45%
N 2009-06-22 22.70 22.75 21.91 22.20 42559 951342 -0.60 -2.63%
2009-06-19 22.00 23.38 22.00 22.80 92514 2088536 0.98 4.49%
N 2009-06-18 21.00 22.22 21.00 21.82 72684 1575887 0.89 4.25%
2009-06-17 20.05 21.20 20.05 20.93 43729 910851 0.54 2.65%
2009-06-16 20.31 20.71 19.98 20.39 42551 867373 -0.29 -1.40%
2009-06-15 19.31 20.83 19.16 20.68 76183 1531243 1.37 7.09%
2009-06-12 19.68 19.82 19.03 19.31 39719 770073 -0.36 -1.83%
2009-06-11 19.70 19.90 19.40 19.67 32481 636501 -0.03 -0.15%
N 2009-06-10 20.14 20.19 19.49 19.70 73221 1439111 -0.41 -2.04%
2009-06-09 19.93 20.48 19.50 20.11 66614 1327111 -0.01 -0.05%
N 2009-06-08 20.86 20.86 19.80 20.12 145866 2975472 1.14 6.01%
2009-06-04 18.90 19.04 18.40 18.98 47596 890025 0.01 0.05%
2009-06-03 19.08 19.88 18.78 18.97 88946 1716369 -0.20 -1.04%
2009-06-02 17.99 19.40 17.61 19.17 147125 2770208 1.30 7.28%
N 2009-06-01 17.97 18.20 17.43 17.87 136091 2435153 -0.10 -0.56%
N 2009-05-27 18.45 18.82 17.75 17.97 102670 1864886 -0.35 -1.91%